KissMeData/048770/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192800	28886885	2970	2970	2970	2970	505
3	20240827	192700	28886885	2970	2970	2970	2970	0
4	20240827	192600	28886885	2970	2970	2970	2970	0
5	20240827	192500	28886885	2970	2970	2970	2970	0
6	20240827	192400	28886885	2970	2970	2970	2970	0
7	20240827	192300	28886885	2970	2970	2970	2970	0
8	20240827	192200	28886885	2970	2970	2970	2970	0
9	20240827	192100	28886885	2970	2970	2970	2970	0
10	20240827	192000	28886885	2970	2970	2970	2970	0
11	20240827	191900	28886885	2970	2970	2970	2970	0
12	20240827	191800	28886885	2970	2970	2970	2970	0
13	20240827	191700	28886885	2970	2970	2970	2970	0
14	20240827	191600	28886885	2970	2970	2970	2970	0
15	20240827	191500	28886885	2970	2970	2970	2970	0
16	20240827	191400	28886885	2970	2970	2970	2970	0
17	20240827	191300	28886885	2970	2970	2970	2970	0
18	20240827	191200	28886885	2970	2970	2970	2970	0
19	20240827	191100	28886885	2970	2970	2970	2970	0
20	20240827	191000	28886885	2970	2970	2970	2970	0
21	20240827	190900	28886885	2970	2970	2970	2970	0
22	20240827	190800	28886885	2970	2970	2970	2970	0
23	20240827	190700	28886885	2970	2970	2970	2970	0
24	20240827	190600	28886885	2970	2970	2970	2970	0
25	20240827	190500	28886885	2970	2970	2970	2970	0
26	20240827	190400	28886885	2970	2970	2970	2970	0
27	20240827	190300	28886885	2970	2970	2970	2970	0
28	20240827	190200	28886885	2970	2970	2970	2970	0
29	20240827	190100	28886885	2970	2970	2970	2970	0
30	20240827	190000	28886885	2970	2970	2970	2970	0
31	20240827	185900	28886885	2970	2970	2970	2970	0
32	20240827	185800	28886885	2970	2970	2970	2970	505
33	20240827	185700	28886885	2970	2970	2970	2970	0
34	20240827	185600	28886885	2970	2970	2970	2970	0
35	20240827	185500	28886885	2970	2970	2970	2970	0
36	20240827	185400	28886885	2970	2970	2970	2970	0
37	20240827	185300	28886885	2970	2970	2970	2970	0
38	20240827	185200	28886885	2970	2970	2970	2970	0
39	20240827	185100	28886885	2970	2970	2970	2970	0
40	20240827	185000	28886885	2970	2970	2970	2970	0
41	20240827	184900	28886885	2970	2970	2970	2970	0
42	20240827	184800	28886885	2970	2970	2970	2970	0
43	20240827	184700	28886885	2970	2970	2970	2970	0
44	20240827	184600	28886885	2970	2970	2970	2970	0
45	20240827	184500	28886885	2970	2970	2970	2970	0
46	20240827	184400	28886885	2970	2970	2970	2970	0
47	20240827	184300	28886885	2970	2970	2970	2970	0
48	20240827	184200	28886885	2970	2970	2970	2970	0
49	20240827	184100	28886885	2970	2970	2970	2970	0
50	20240827	184000	28886885	2970	2970	2970	2970	0
51	20240827	183900	28886885	2970	2970	2970	2970	0
52	20240827	183800	28886885	2970	2970	2970	2970	0
53	20240827	183700	28886885	2970	2970	2970	2970	0
54	20240827	183600	28886885	2970	2970	2970	2970	0
55	20240827	183500	28886885	2970	2970	2970	2970	0
56	20240827	183400	28886885	2970	2970	2970	2970	0
57	20240827	183300	28886885	2970	2970	2970	2970	0
58	20240827	183200	28886885	2970	2970	2970	2970	0
59	20240827	183100	28886885	2970	2970	2970	2970	0
60	20240827	183000	28886885	2970	2970	2970	2970	0
61	20240827	182900	28886885	2970	2970	2970	2970	0
62	20240827	182800	28886885	2970	2970	2970	2970	505
63	20240827	182700	28886885	2970	2970	2970	2970	0
64	20240827	182600	28886885	2970	2970	2970	2970	0
65	20240827	182500	28886885	2970	2970	2970	2970	0
66	20240827	182400	28886885	2970	2970	2970	2970	0
67	20240827	182300	28886885	2970	2970	2970	2970	0
68	20240827	182200	28886885	2970	2970	2970	2970	0
69	20240827	182100	28886885	2970	2970	2970	2970	0
70	20240827	182000	28886885	2970	2970	2970	2970	0
71	20240827	181900	28886885	2970	2970	2970	2970	0
72	20240827	181800	28886885	2970	2970	2970	2970	0
73	20240827	181700	28886885	2970	2970	2970	2970	0
74	20240827	181600	28886885	2970	2970	2970	2970	0
75	20240827	181500	28886885	2970	2970	2970	2970	0
76	20240827	181400	28886885	2970	2970	2970	2970	0
77	20240827	181300	28886885	2970	2970	2970	2970	0
78	20240827	181200	28886885	2970	2970	2970	2970	0
79	20240827	181100	28886885	2970	2970	2970	2970	0
80	20240827	181000	28886885	2970	2970	2970	2970	0
81	20240827	180900	28886885	2970	2970	2970	2970	0
82	20240827	180800	28886885	2970	2970	2970	2970	0
83	20240827	180700	28886885	2970	2970	2970	2970	0
84	20240827	180600	28886885	2970	2970	2970	2970	0
85	20240827	180500	28886885	2970	2970	2970	2970	0
86	20240827	180400	28886885	2970	2970	2970	2970	0
87	20240827	180300	28886885	2970	2970	2970	2970	0
88	20240827	180200	28886885	2970	2970	2970	2970	0
89	20240827	180100	28886885	2970	2970	2970	2970	0
90	20240827	180000	28886885	2970	2970	2970	2970	0
91	20240827	175900	28886885	2970	2970	2970	2970	0
92	20240827	175800	28886885	2970	2970	2970	2970	505
93	20240827	175700	28886885	2970	2970	2970	2970	0
94	20240827	175600	28886885	2970	2970	2970	2970	0
95	20240827	175500	28886885	2970	2970	2970	2970	0
96	20240827	175400	28886885	2970	2970	2970	2970	0
97	20240827	175300	28886885	2970	2970	2970	2970	0
98	20240827	175200	28886885	2970	2970	2970	2970	0
99	20240827	175100	28886885	2970	2970	2970	2970	0
100	20240827	175000	28886885	2970	2970	2970	2970	0
101	20240827	174900	28886885	2970	2970	2970	2970	0
102	20240827	174800	28886885	2970	2970	2970	2970	0
103	20240827	174700	28886885	2970	2970	2970	2970	0
104	20240827	174600	28886885	2970	2970	2970	2970	0
105	20240827	174500	28886885	2970	2970	2970	2970	0
106	20240827	174400	28886885	2970	2970	2970	2970	0
107	20240827	174300	28886885	2970	2970	2970	2970	0
108	20240827	174200	28886885	2970	2970	2970	2970	0
109	20240827	174100	28886885	2970	2970	2970	2970	0
110	20240827	174000	28886885	2970	2970	2970	2970	0
111	20240827	173900	28886885	2970	2970	2970	2970	0
112	20240827	173800	28886885	2970	2970	2970	2970	0
113	20240827	173700	28886885	2970	2970	2970	2970	0
114	20240827	173600	28886885	2970	2970	2970	2970	0
115	20240827	173500	28886885	2970	2970	2970	2970	0
116	20240827	173400	28886885	2970	2970	2970	2970	0
117	20240827	173300	28886885	2970	2970	2970	2970	0
118	20240827	173200	28886885	2970	2970	2970	2970	0
119	20240827	173100	28886885	2970	2970	2970	2970	0
120	20240827	173000	28886885	2970	2970	2970	2970	0
121	20240827	172900	28886885	2970	2970	2970	2970	0
122	20240827	172800	28886885	2970	2970	2970	2970	505
123	20240827	172700	28886885	2970	2970	2970	2970	0
124	20240827	172600	28886885	2970	2970	2970	2970	0
125	20240827	172500	28886885	2970	2970	2970	2970	0
126	20240827	172400	28886885	2970	2970	2970	2970	0
127	20240827	172300	28886885	2970	2970	2970	2970	0
128	20240827	172200	28886885	2970	2970	2970	2970	0
129	20240827	172100	28886885	2970	2970	2970	2970	0
130	20240827	172000	28886885	2970	2970	2970	2970	0
131	20240827	171900	28886885	2970	2970	2970	2970	0
132	20240827	171800	28886885	2970	2970	2970	2970	0
133	20240827	171700	28886885	2970	2970	2970	2970	0
134	20240827	171600	28886885	2970	2970	2970	2970	0
135	20240827	171500	28886885	2970	2970	2970	2970	0
136	20240827	171400	28886885	2970	2970	2970	2970	0
137	20240827	171300	28886885	2970	2970	2970	2970	0
138	20240827	171200	28886885	2970	2970	2970	2970	0
139	20240827	171100	28886885	2970	2970	2970	2970	0
140	20240827	171000	28886885	2970	2970	2970	2970	0
141	20240827	170900	28886885	2970	2970	2970	2970	0
142	20240827	170800	28886885	2970	2970	2970	2970	0
143	20240827	170700	28886885	2970	2970	2970	2970	0
144	20240827	170600	28886885	2970	2970	2970	2970	0
145	20240827	170500	28886885	2970	2970	2970	2970	0
146	20240827	170400	28886885	2970	2970	2970	2970	0
147	20240827	170300	28886885	2970	2970	2970	2970	0
148	20240827	170200	28886885	2970	2970	2970	2970	0
149	20240827	170100	28886885	2970	2970	2970	2970	0
150	20240827	170000	28886885	2970	2970	2970	2970	0
151	20240827	165900	28886885	2970	2970	2970	2970	0
152	20240827	165800	28886885	2970	2970	2970	2970	505
153	20240827	165700	28886885	2970	2970	2970	2970	0
154	20240827	165600	28886885	2970	2970	2970	2970	0
155	20240827	165500	28886885	2970	2970	2970	2970	0
156	20240827	165400	28886885	2970	2970	2970	2970	0
157	20240827	165300	28886885	2970	2970	2970	2970	0
158	20240827	165200	28886885	2970	2970	2970	2970	0
159	20240827	165100	28886885	2970	2970	2970	2970	0
160	20240827	165000	28886885	2970	2970	2970	2970	0
161	20240827	164900	28886885	2970	2970	2970	2970	0
162	20240827	164800	28886885	2970	2970	2970	2970	0
163	20240827	164700	28886885	2970	2970	2970	2970	0
164	20240827	164600	28886885	2970	2970	2970	2970	0
165	20240827	164500	28886885	2970	2970	2970	2970	0
166	20240827	164400	28886885	2970	2970	2970	2970	0
167	20240827	164300	28886885	2970	2970	2970	2970	0
168	20240827	164200	28886885	2970	2970	2970	2970	0
169	20240827	164100	28886885	2970	2970	2970	2970	0
170	20240827	164000	28886885	2970	2970	2970	2970	0
171	20240827	163900	28886885	2970	2970	2970	2970	0
172	20240827	163800	28886885	2970	2970	2970	2970	0
173	20240827	163700	28886885	2970	2970	2970	2970	0
174	20240827	163600	28886885	2970	2970	2970	2970	0
175	20240827	163500	28886885	2970	2970	2970	2970	0
176	20240827	163400	28886885	2970	2970	2970	2970	0
177	20240827	163300	28886885	2970	2970	2970	2970	0
178	20240827	163200	28886885	2970	2970	2970	2970	0
179	20240827	163100	28886885	2970	2970	2970	2970	0
180	20240827	163000	28886885	2970	2970	2970	2970	0
181	20240827	162900	28886885	2970	2970	2970	2970	0
182	20240827	162800	28886885	2970	2970	2970	2970	505
183	20240827	162700	28886885	2970	2970	2970	2970	0
184	20240827	162600	28886885	2970	2970	2970	2970	0
185	20240827	162500	28886885	2970	2970	2970	2970	0
186	20240827	162400	28886885	2970	2970	2970	2970	0
187	20240827	162300	28886885	2970	2970	2970	2970	0
188	20240827	162200	28886885	2970	2970	2970	2970	0
189	20240827	162100	28886885	2970	2970	2970	2970	0
190	20240827	162000	28886885	2970	2970	2970	2970	0
191	20240827	161900	28886885	2970	2970	2970	2970	0
192	20240827	161800	28886885	2970	2970	2970	2970	0
193	20240827	161700	28886885	2970	2970	2970	2970	0
194	20240827	161600	28886885	2970	2970	2970	2970	0
195	20240827	161500	28886885	2970	2970	2970	2970	0
196	20240827	161400	28886885	2970	2970	2970	2970	0
197	20240827	161300	28886885	2970	2970	2970	2970	0
198	20240827	161200	28886885	2970	2970	2970	2970	0
199	20240827	161100	28886885	2970	2970	2970	2970	0
200	20240827	161000	28886885	2970	2970	2970	2970	0
201	20240827	160900	28886885	2970	2970	2970	2970	0
202	20240827	160800	28886885	2970	2970	2970	2970	0
203	20240827	160700	28886885	2970	2970	2970	2970	0
204	20240827	160600	28886885	2970	2970	2970	2970	0
205	20240827	160500	28886885	2970	2970	2970	2970	0
206	20240827	160400	28886885	2970	2970	2970	2970	0
207	20240827	160300	28886885	2970	2970	2970	2970	0
208	20240827	160200	28886885	2970	2970	2970	2970	0
209	20240827	160100	28886885	2970	2970	2970	2970	0
210	20240827	160000	28886885	2970	2970	2970	2970	0
211	20240827	155900	28886885	2970	2970	2970	2970	0
212	20240827	155800	28886885	2970	2970	2970	2970	505
213	20240827	155700	28886885	2970	2970	2970	2970	0
214	20240827	155600	28886885	2970	2970	2970	2970	0
215	20240827	155500	28886885	2970	2970	2970	2970	0
216	20240827	155400	28886885	2970	2970	2970	2970	0
217	20240827	155300	28886885	2970	2970	2970	2970	0
218	20240827	155200	28886885	2970	2970	2970	2970	0
219	20240827	155100	28886885	2970	2970	2970	2970	0
220	20240827	155000	28886885	2970	2970	2970	2970	0
221	20240827	154900	28886885	2970	2970	2970	2970	0
222	20240827	154800	28886885	2970	2970	2970	2970	0
223	20240827	154700	28886885	2970	2970	2970	2970	0
224	20240827	154600	28886885	2970	2970	2970	2970	0
225	20240827	154500	28886885	2970	2970	2970	2970	0
226	20240827	154400	28886885	2970	2970	2970	2970	0
227	20240827	154300	28886885	2970	2970	2970	2970	0
228	20240827	154200	28886885	2970	2970	2970	2970	0
229	20240827	154100	28886885	2970	2970	2970	2970	0
230	20240827	154000	28886885	2970	2970	2970	2970	0
231	20240827	153900	28886885	2970	2970	2970	2970	0
232	20240827	153800	28886885	2970	2970	2970	2970	0
233	20240827	153700	28886885	2970	2970	2970	2970	0
234	20240827	153600	28886885	2970	2970	2970	2970	0
235	20240827	153500	28886885	2970	2970	2970	2970	0
236	20240827	153400	28886885	2970	2970	2970	2970	0
237	20240827	153300	28886885	2970	2970	2970	2970	0
238	20240827	153200	28886885	2970	2970	2970	2970	0
239	20240827	153100	28886885	2970	2970	2970	2970	0
240	20240827	153000	28886885	2970	2970	2970	2970	505
241	20240827	152900	27387035	2945	2945	2945	2945	0
242	20240827	152800	27387035	2945	2945	2945	2945	0
243	20240827	152700	27387035	2945	2945	2945	2945	0
244	20240827	152600	27387035	2945	2945	2945	2945	0
245	20240827	152500	27387035	2945	2945	2945	2945	0
246	20240827	152400	27387035	2945	2945	2945	2945	0
247	20240827	152300	27387035	2945	2945	2945	2945	0
248	20240827	152200	27387035	2945	2945	2945	2945	0
249	20240827	152100	27387035	2945	2945	2945	2945	0
250	20240827	152000	27387035	2945	2945	2945	2945	0
251	20240827	151900	27387035	2945	2945	2945	2945	0
252	20240827	151800	27387035	2945	2945	2945	2945	0
253	20240827	151700	27387035	2945	2945	2945	2945	0
254	20240827	151600	27387035	2945	2945	2945	2945	0
255	20240827	151500	27387035	2945	2955	2955	2945	300
256	20240827	151400	26502875	2975	2975	2975	2975	0
257	20240827	151300	26502875	2975	2975	2975	2975	0
258	20240827	151200	26502875	2975	2975	2975	2975	0
259	20240827	151100	26502875	2975	2975	2975	2975	0
260	20240827	151000	26502875	2975	2975	2975	2975	0
261	20240827	150900	26502875	2975	2975	2975	2975	0
262	20240827	150800	26502875	2975	2975	2975	2975	0
263	20240827	150700	26502875	2975	2975	2975	2975	0
264	20240827	150600	26502875	2975	2975	2975	2975	0
265	20240827	150500	26502875	2975	2975	2975	2975	0
266	20240827	150400	26502875	2975	2955	2975	2955	4
267	20240827	150300	26491015	2980	2960	2980	2960	520
268	20240827	150200	24948970	2960	2960	2960	2960	2
269	20240827	150100	24943050	2950	2950	2950	2950	0
270	20240827	150000	24943050	2950	2950	2950	2950	172
271	20240827	145900	24435650	2950	2950	2950	2950	0
272	20240827	145800	24435650	2950	2955	2955	2950	1828
273	20240827	145700	19040250	2955	2955	2955	2955	0
274	20240827	145600	19040250	2955	2955	2955	2955	0
275	20240827	145500	19040250	2955	2955	2955	2955	0
276	20240827	145400	19040250	2955	2955	2955	2955	0
277	20240827	145300	19040250	2955	2955	2955	2955	0
278	20240827	145200	19040250	2955	2955	2955	2955	0
279	20240827	145100	19040250	2955	2955	2955	2955	0
280	20240827	145000	19040250	2955	2955	2955	2955	0
281	20240827	144900	19040250	2955	2955	2955	2955	0
282	20240827	144800	19040250	2955	2955	2955	2955	50
283	20240827	144700	18892500	2960	2960	2960	2960	0
284	20240827	144600	18892500	2960	2960	2960	2960	0
285	20240827	144500	18892500	2960	2960	2960	2960	0
286	20240827	144400	18892500	2960	2960	2960	2960	0
287	20240827	144300	18892500	2960	2960	2960	2960	0
288	20240827	144200	18892500	2960	2960	2960	2960	0
289	20240827	144100	18892500	2960	2960	2960	2960	0
290	20240827	144000	18892500	2960	2960	2960	2960	0
291	20240827	143900	18892500	2960	2960	2960	2960	10
292	20240827	143800	18862900	2960	2960	2960	2960	0
293	20240827	143700	18862900	2960	2960	2960	2960	0
294	20240827	143600	18862900	2960	2960	2960	2960	0
295	20240827	143500	18862900	2960	2960	2960	2960	0
296	20240827	143400	18862900	2960	2960	2960	2960	0
297	20240827	143300	18862900	2960	2960	2960	2960	0
298	20240827	143200	18862900	2960	2960	2960	2960	0
299	20240827	143100	18862900	2960	2960	2960	2960	0
300	20240827	143000	18862900	2960	2960	2960	2960	0
301	20240827	142900	18862900	2960	2960	2960	2960	0
302	20240827	142800	18862900	2960	2960	2960	2960	0
303	20240827	142700	18862900	2960	2960	2960	2960	0
304	20240827	142600	18862900	2960	2960	2960	2960	1
305	20240827	142500	18859940	2955	2955	2955	2955	0
306	20240827	142400	18859940	2955	2955	2955	2955	0
307	20240827	142300	18859940	2955	2955	2955	2955	0
308	20240827	142200	18859940	2955	2955	2955	2955	0
309	20240827	142100	18859940	2955	2955	2955	2955	0
310	20240827	142000	18859940	2955	2955	2955	2955	0
311	20240827	141900	18859940	2955	2955	2955	2955	40
312	20240827	141800	18741740	2960	2960	2960	2960	0
313	20240827	141700	18741740	2960	2960	2960	2960	0
314	20240827	141600	18741740	2960	2960	2960	2960	0
315	20240827	141500	18741740	2960	2960	2960	2960	2
316	20240827	141400	18735820	2960	2960	2960	2960	0
317	20240827	141300	18735820	2960	2960	2960	2960	0
318	20240827	141200	18735820	2960	2960	2960	2960	0
319	20240827	141100	18735820	2960	2960	2960	2960	0
320	20240827	141000	18735820	2960	2960	2960	2960	1
321	20240827	140900	18732860	2960	2960	2960	2960	0
322	20240827	140800	18732860	2960	2960	2960	2960	0
323	20240827	140700	18732860	2960	2960	2960	2960	0
324	20240827	140600	18732860	2960	2960	2960	2960	2
325	20240827	140500	18726940	2960	2960	2960	2960	0
326	20240827	140400	18726940	2960	2960	2960	2960	0
327	20240827	140300	18726940	2960	2960	2960	2960	0
328	20240827	140200	18726940	2960	2960	2960	2960	0
329	20240827	140100	18726940	2960	2960	2960	2960	0
330	20240827	140000	18726940	2960	2960	2960	2960	0
331	20240827	135900	18726940	2960	2960	2960	2960	0
332	20240827	135800	18726940	2960	2960	2960	2960	0
333	20240827	135700	18726940	2960	2960	2960	2960	0
334	20240827	135600	18726940	2960	2960	2960	2960	0
335	20240827	135500	18726940	2960	2960	2960	2960	0
336	20240827	135400	18726940	2960	2960	2960	2960	0
337	20240827	135300	18726940	2960	2960	2960	2960	0
338	20240827	135200	18726940	2960	2960	2960	2960	0
339	20240827	135100	18726940	2960	2960	2960	2960	0
340	20240827	135000	18726940	2960	2960	2960	2960	0
341	20240827	134900	18726940	2960	2960	2960	2960	0
342	20240827	134800	18726940	2960	2960	2960	2960	0
343	20240827	134700	18726940	2960	2960	2960	2960	0
344	20240827	134600	18726940	2960	2960	2960	2960	0
345	20240827	134500	18726940	2960	2960	2960	2960	0
346	20240827	134400	18726940	2960	2960	2960	2960	0
347	20240827	134300	18726940	2960	2960	2960	2960	0
348	20240827	134200	18726940	2960	2960	2960	2960	0
349	20240827	134100	18726940	2960	2960	2960	2960	0
350	20240827	134000	18726940	2960	2960	2960	2960	0
351	20240827	133900	18726940	2960	2960	2960	2960	2
352	20240827	133800	18721020	2960	2960	2960	2960	0
353	20240827	133700	18721020	2960	2960	2960	2960	0
354	20240827	133600	18721020	2960	2960	2960	2960	0
355	20240827	133500	18721020	2960	2960	2960	2960	0
356	20240827	133400	18721020	2960	2960	2960	2960	0
357	20240827	133300	18721020	2960	2960	2960	2960	0
358	20240827	133200	18721020	2960	2960	2960	2955	4
359	20240827	133100	18709185	2960	2960	2960	2960	0
360	20240827	133000	18709185	2960	2955	2960	2955	170
361	20240827	132900	18206000	2955	2955	2955	2955	1
362	20240827	132800	18203045	2955	2955	2955	2955	0
363	20240827	132700	18203045	2955	2955	2955	2955	0
364	20240827	132600	18203045	2955	2955	2955	2955	0
365	20240827	132500	18203045	2955	2955	2955	2955	0
366	20240827	132400	18203045	2955	2955	2955	2955	0
367	20240827	132300	18203045	2955	2955	2955	2955	0
368	20240827	132200	18203045	2955	2955	2955	2955	0
369	20240827	132100	18203045	2955	2955	2955	2955	0
370	20240827	132000	18203045	2955	2955	2955	2955	0
371	20240827	131900	18203045	2955	2955	2955	2955	0
372	20240827	131800	18203045	2955	2955	2955	2955	0
373	20240827	131700	18203045	2955	2955	2955	2955	0
374	20240827	131600	18203045	2955	2955	2955	2955	0
375	20240827	131500	18203045	2955	2955	2955	2955	0
376	20240827	131400	18203045	2955	2955	2955	2955	0
377	20240827	131300	18203045	2955	2955	2955	2955	0
378	20240827	131200	18203045	2955	2955	2955	2955	0
379	20240827	131100	18203045	2955	2955	2955	2955	0
380	20240827	131000	18203045	2955	2955	2955	2955	0
381	20240827	130900	18203045	2955	2955	2955	2955	0
382	20240827	130800	18203045	2955	2955	2955	2955	0
383	20240827	130700	18203045	2955	2955	2955	2955	0
384	20240827	130600	18203045	2955	2955	2955	2955	0
385	20240827	130500	18203045	2955	2955	2955	2955	0
386	20240827	130400	18203045	2955	2955	2955	2955	0
387	20240827	130300	18203045	2955	2955	2955	2955	9
388	20240827	130200	18176450	2955	2955	2955	2955	0
389	20240827	130100	18176450	2955	2955	2955	2955	0
390	20240827	130000	18176450	2955	2955	2955	2955	0
391	20240827	125900	18176450	2955	2955	2955	2955	0
392	20240827	125800	18176450	2955	2955	2955	2955	0
393	20240827	125700	18176450	2955	2955	2955	2955	21
394	20240827	125600	18114395	2955	2955	2955	2955	0
395	20240827	125500	18114395	2955	2955	2955	2955	0
396	20240827	125400	18114395	2955	2955	2955	2955	61
397	20240827	125300	17934140	2955	2955	2955	2955	0
398	20240827	125200	17934140	2955	2955	2955	2955	0
399	20240827	125100	17934140	2955	2955	2955	2955	2
400	20240827	125000	17928230	2955	2955	2955	2955	0
401	20240827	124900	17928230	2955	2955	2955	2955	0
402	20240827	124800	17928230	2955	2955	2955	2955	0
403	20240827	124700	17928230	2955	2955	2955	2955	0
404	20240827	124600	17928230	2955	2955	2955	2955	0
405	20240827	124500	17928230	2955	2955	2955	2955	0
406	20240827	124400	17928230	2955	2955	2955	2955	0
407	20240827	124300	17928230	2955	2955	2955	2955	0
408	20240827	124200	17928230	2955	2955	2955	2955	0
409	20240827	124100	17928230	2955	2955	2955	2955	0
410	20240827	124000	17928230	2955	2955	2955	2955	0
411	20240827	123900	17928230	2955	2955	2955	2955	0
412	20240827	123800	17928230	2955	2955	2955	2955	0
413	20240827	123700	17928230	2955	2955	2955	2955	0
414	20240827	123600	17928230	2955	2955	2955	2955	0
415	20240827	123500	17928230	2955	2955	2955	2955	0
416	20240827	123400	17928230	2955	2955	2955	2955	0
417	20240827	123300	17928230	2955	2955	2955	2955	0
418	20240827	123200	17928230	2955	2955	2955	2955	0
419	20240827	123100	17928230	2955	2955	2955	2955	0
420	20240827	123000	17928230	2955	2955	2955	2955	0
421	20240827	122900	17928230	2955	2955	2955	2955	0
422	20240827	122800	17928230	2955	2955	2955	2955	0
423	20240827	122700	17928230	2955	2955	2955	2955	0
424	20240827	122600	17928230	2955	2955	2955	2955	0
425	20240827	122500	17928230	2955	2955	2955	2955	3
426	20240827	122400	17919365	2960	2960	2960	2960	3
427	20240827	122300	17910485	2950	2950	2950	2950	0
428	20240827	122200	17910485	2950	2950	2950	2950	75
429	20240827	122100	17689235	2950	2950	2950	2950	0
430	20240827	122000	17689235	2950	2950	2950	2950	0
431	20240827	121900	17689235	2950	2950	2950	2950	0
432	20240827	121800	17689235	2950	2950	2950	2950	0
433	20240827	121700	17689235	2950	2950	2950	2950	0
434	20240827	121600	17689235	2950	2950	2950	2950	0
435	20240827	121500	17689235	2950	2950	2950	2950	0
436	20240827	121400	17689235	2950	2950	2950	2950	0
437	20240827	121300	17689235	2950	2950	2950	2950	0
438	20240827	121200	17689235	2950	2950	2950	2950	0
439	20240827	121100	17689235	2950	2950	2950	2950	0
440	20240827	121000	17689235	2950	2950	2950	2950	0
441	20240827	120900	17689235	2950	2950	2950	2950	0
442	20240827	120800	17689235	2950	2950	2950	2950	0
443	20240827	120700	17689235	2950	2950	2950	2950	0
444	20240827	120600	17689235	2950	2950	2950	2950	0
445	20240827	120500	17689235	2950	2950	2950	2950	0
446	20240827	120400	17689235	2950	2950	2950	2950	0
447	20240827	120300	17689235	2950	2950	2950	2950	0
448	20240827	120200	17689235	2950	2950	2950	2950	0
449	20240827	120100	17689235	2950	2950	2950	2950	0
450	20240827	120000	17689235	2950	2950	2950	2950	0
451	20240827	115900	17689235	2950	2950	2950	2950	0
452	20240827	115800	17689235	2950	2950	2950	2950	0
453	20240827	115700	17689235	2950	2950	2950	2950	0
454	20240827	115600	17689235	2950	2950	2950	2950	0
455	20240827	115500	17689235	2950	2950	2950	2950	0
456	20240827	115400	17689235	2950	2950	2950	2950	0
457	20240827	115300	17689235	2950	2950	2950	2950	0
458	20240827	115200	17689235	2950	2950	2950	2950	0
459	20240827	115100	17689235	2950	2950	2950	2950	0
460	20240827	115000	17689235	2950	2950	2950	2950	0
461	20240827	114900	17689235	2950	2950	2950	2950	0
462	20240827	114800	17689235	2950	2950	2950	2950	0
463	20240827	114700	17689235	2950	2950	2950	2950	0
464	20240827	114600	17689235	2950	2950	2950	2950	0
465	20240827	114500	17689235	2950	2950	2950	2950	100
466	20240827	114400	17394235	2950	2950	2950	2950	0
467	20240827	114300	17394235	2950	2950	2950	2950	80
468	20240827	114200	17158235	2955	2955	2955	2955	0
469	20240827	114100	17158235	2955	2955	2955	2955	0
470	20240827	114000	17158235	2955	2955	2955	2955	0
471	20240827	113900	17158235	2955	2955	2955	2955	0
472	20240827	113800	17158235	2955	2955	2955	2955	0
473	20240827	113700	17158235	2955	2955	2955	2955	0
474	20240827	113600	17158235	2955	2955	2955	2955	0
475	20240827	113500	17158235	2955	2955	2955	2955	0
476	20240827	113400	17158235	2955	2955	2955	2955	0
477	20240827	113300	17158235	2955	2955	2955	2955	0
478	20240827	113200	17158235	2955	2955	2955	2955	0
479	20240827	113100	17158235	2955	2955	2955	2955	0
480	20240827	113000	17158235	2955	2955	2955	2955	66
481	20240827	112900	16963205	2955	2955	2955	2955	34
482	20240827	112800	16862735	2955	2955	2955	2955	0
483	20240827	112700	16862735	2955	2955	2955	2955	0
484	20240827	112600	16862735	2955	2955	2955	2955	0
485	20240827	112500	16862735	2955	2955	2955	2955	0
486	20240827	112400	16862735	2955	2955	2955	2955	0
487	20240827	112300	16862735	2955	2955	2955	2955	0
488	20240827	112200	16862735	2955	2955	2955	2955	1
489	20240827	112100	16859780	2955	2950	2955	2950	18
490	20240827	112000	16806670	2955	2955	2955	2955	0
491	20240827	111900	16806670	2955	2955	2955	2955	0
492	20240827	111800	16806670	2955	2955	2955	2955	0
493	20240827	111700	16806670	2955	2955	2955	2955	0
494	20240827	111600	16806670	2955	2955	2955	2955	0
495	20240827	111500	16806670	2955	2955	2955	2955	0
496	20240827	111400	16806670	2955	2955	2955	2955	100
497	20240827	111300	16511170	2950	2950	2950	2950	0
498	20240827	111200	16511170	2950	2950	2950	2950	0
499	20240827	111100	16511170	2950	2950	2950	2950	0
500	20240827	111000	16511170	2950	2950	2950	2950	0
501	20240827	110900	16511170	2950	2950	2950	2950	0
502	20240827	110800	16511170	2950	2950	2950	2950	0
503	20240827	110700	16511170	2950	2950	2950	2950	0
504	20240827	110600	16511170	2950	2950	2950	2950	0
505	20240827	110500	16511170	2950	2950	2950	2950	0
506	20240827	110400	16511170	2950	2950	2950	2950	0
507	20240827	110300	16511170	2950	2950	2950	2950	0
508	20240827	110200	16511170	2950	2950	2950	2950	0
509	20240827	110100	16511170	2950	2950	2950	2950	0
510	20240827	110000	16511170	2950	2950	2950	2950	0
511	20240827	105900	16511170	2950	2950	2950	2950	0
512	20240827	105800	16511170	2950	2950	2950	2950	0
513	20240827	105700	16511170	2950	2955	2955	2950	404
514	20240827	105600	15317535	2960	2960	2960	2960	0
515	20240827	105500	15317535	2960	2960	2960	2960	0
516	20240827	105400	15317535	2960	2960	2960	2960	0
517	20240827	105300	15317535	2960	2960	2960	2960	0
518	20240827	105200	15317535	2960	2960	2960	2960	0
519	20240827	105100	15317535	2960	2960	2960	2960	0
520	20240827	105000	15317535	2960	2960	2960	2960	0
521	20240827	104900	15317535	2960	2960	2960	2960	5
522	20240827	104800	15302735	2960	2960	2960	2960	0
523	20240827	104700	15302735	2960	2960	2960	2960	0
524	20240827	104600	15302735	2960	2960	2960	2960	0
525	20240827	104500	15302735	2960	2960	2960	2960	1
526	20240827	104400	15299775	2955	2955	2955	2955	0
527	20240827	104300	15299775	2955	2955	2955	2955	3
528	20240827	104200	15290910	2960	2960	2960	2960	0
529	20240827	104100	15290910	2960	2960	2960	2960	3
530	20240827	104000	15282030	2960	2960	2960	2960	0
531	20240827	103900	15282030	2960	2960	2960	2960	29
532	20240827	103800	15196190	2960	2955	2960	2955	4
533	20240827	103700	15184365	2960	2960	2960	2960	0
534	20240827	103600	15184365	2960	2960	2960	2960	0
535	20240827	103500	15184365	2960	2960	2960	2960	0
536	20240827	103400	15184365	2960	2960	2960	2960	0
537	20240827	103300	15184365	2960	2960	2960	2960	0
538	20240827	103200	15184365	2960	2960	2960	2960	0
539	20240827	103100	15184365	2960	2955	2960	2950	21
540	20240827	103000	15122305	2955	2955	2955	2955	0
541	20240827	102900	15122305	2955	2955	2955	2955	3
542	20240827	102800	15113440	2955	2955	2955	2955	1
543	20240827	102700	15110485	2960	2960	2960	2960	0
544	20240827	102600	15110485	2960	2960	2960	2960	0
545	20240827	102500	15110485	2960	2960	2960	2960	0
546	20240827	102400	15110485	2960	2960	2960	2960	0
547	20240827	102300	15110485	2960	2960	2960	2960	0
548	20240827	102200	15110485	2960	2960	2960	2960	0
549	20240827	102100	15110485	2960	2960	2960	2960	0
550	20240827	102000	15110485	2960	2960	2960	2960	0
551	20240827	101900	15110485	2960	2960	2960	2960	0
552	20240827	101800	15110485	2960	2960	2960	2960	0
553	20240827	101700	15110485	2960	2960	2960	2960	0
554	20240827	101600	15110485	2960	2960	2960	2960	0
555	20240827	101500	15110485	2960	2960	2960	2960	0
556	20240827	101400	15110485	2960	2960	2960	2960	0
557	20240827	101300	15110485	2960	2960	2960	2960	0
558	20240827	101200	15110485	2960	2960	2960	2960	0
559	20240827	101100	15110485	2960	2960	2960	2960	0
560	20240827	101000	15110485	2960	2960	2960	2960	0
561	20240827	100900	15110485	2960	2960	2960	2960	0
562	20240827	100800	15110485	2960	2960	2960	2960	0
563	20240827	100700	15110485	2960	2960	2960	2960	0
564	20240827	100600	15110485	2960	2960	2960	2960	0
565	20240827	100500	15110485	2960	2960	2960	2960	0
566	20240827	100400	15110485	2960	2960	2960	2960	0
567	20240827	100300	15110485	2960	2960	2960	2960	0
568	20240827	100200	15110485	2960	2960	2960	2960	0
569	20240827	100100	15110485	2960	2960	2960	2960	0
570	20240827	100000	15110485	2960	2960	2960	2960	0
571	20240827	095900	15110485	2960	2960	2960	2960	2
572	20240827	095800	15104565	2960	2960	2960	2960	0
573	20240827	095700	15104565	2960	2960	2960	2960	0
574	20240827	095600	15104565	2960	2960	2960	2960	0
575	20240827	095500	15104565	2960	2945	2960	2945	501
576	20240827	095400	13629105	2945	2945	2945	2945	0
577	20240827	095300	13629105	2945	2945	2945	2945	0
578	20240827	095200	13629105	2945	2945	2945	2945	0
579	20240827	095100	13629105	2945	2945	2945	2945	20
580	20240827	095000	13570205	2950	2950	2950	2950	0
581	20240827	094900	13570205	2950	2950	2950	2950	0
582	20240827	094800	13570205	2950	2950	2950	2950	28
583	20240827	094700	13487605	2955	2955	2955	2955	105
584	20240827	094600	13177330	2960	2960	2960	2960	4
585	20240827	094500	13165490	2965	2965	2965	2965	0
586	20240827	094400	13165490	2965	2965	2965	2965	0
587	20240827	094300	13165490	2965	2965	2965	2965	0
588	20240827	094200	13165490	2965	2965	2965	2965	5
589	20240827	094100	13150665	2965	2965	2965	2965	0
590	20240827	094000	13150665	2965	2965	2965	2965	80
591	20240827	093900	12913465	2965	2965	2965	2965	12
592	20240827	093800	12877885	2940	2935	2940	2935	1134
593	20240827	093700	9549345	2920	2920	2920	2920	0
594	20240827	093600	9549345	2920	2920	2920	2920	0
595	20240827	093500	9549345	2920	2920	2920	2920	0
596	20240827	093400	9549345	2920	2920	2920	2920	0
597	20240827	093300	9549345	2920	2920	2920	2920	110
598	20240827	093200	9228145	2920	2920	2920	2920	0
599	20240827	093100	9228145	2920	2925	2925	2920	300
600	20240827	093000	8351735	2925	2925	2925	2925	0
601	20240827	092900	8351735	2925	2925	2925	2925	0
602	20240827	092800	8351735	2925	2925	2925	2925	0
603	20240827	092700	8351735	2925	2925	2925	2925	0
604	20240827	092600	8351735	2925	2930	2930	2925	200
605	20240827	092500	7766360	2925	2925	2925	2925	0
606	20240827	092400	7766360	2925	2925	2925	2925	0
607	20240827	092300	7766360	2925	2925	2925	2925	0
608	20240827	092200	7766360	2925	2925	2925	2925	0
609	20240827	092100	7766360	2925	2925	2925	2925	0
610	20240827	092000	7766360	2925	2925	2925	2925	0
611	20240827	091900	7766360	2925	2925	2925	2925	0
612	20240827	091800	7766360	2925	2925	2925	2925	0
613	20240827	091700	7766360	2925	2925	2925	2925	18
614	20240827	091600	7713710	2920	2920	2920	2920	0
615	20240827	091500	7713710	2920	2920	2920	2920	0
616	20240827	091400	7713710	2920	2920	2920	2920	0
617	20240827	091300	7713710	2920	2935	2935	2920	617
618	20240827	091200	5907070	2925	2925	2925	2925	0
619	20240827	091100	5907070	2925	2930	2930	2925	378
620	20240827	091000	4800730	2930	2930	2930	2930	102
621	20240827	090900	4501870	2965	2965	2965	2965	0
622	20240827	090800	4501870	2965	2965	2965	2965	0
623	20240827	090700	4501870	2965	2965	2965	2965	0
624	20240827	090600	4501870	2965	2965	2965	2965	0
625	20240827	090500	4501870	2965	2965	2965	2965	0
626	20240827	090400	4501870	2965	2965	2965	2965	5
627	20240827	090300	4487045	2970	2970	2970	2970	0
628	20240827	090200	4487045	2970	2925	2970	2915	61
629	20240827	090100	4309125	2925	2930	2930	2925	200
630	20240827	090000	3723525	2925	2925	2925	2925	1273