KissMeData/000700/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183200	172269080	5280	5280	5280	5280	257
3	20240827	183100	172269080	5280	5280	5280	5280	0
4	20240827	183000	172269080	5280	5280	5280	5280	0
5	20240827	182900	172269080	5280	5280	5280	5280	0
6	20240827	182800	172269080	5280	5280	5280	5280	0
7	20240827	182700	172269080	5280	5280	5280	5280	0
8	20240827	182600	172269080	5280	5280	5280	5280	0
9	20240827	182500	172269080	5280	5280	5280	5280	0
10	20240827	182400	172269080	5280	5280	5280	5280	0
11	20240827	182300	172269080	5280	5280	5280	5280	0
12	20240827	182200	172269080	5280	5280	5280	5280	0
13	20240827	182100	172269080	5280	5280	5280	5280	0
14	20240827	182000	172269080	5280	5280	5280	5280	0
15	20240827	181900	172269080	5280	5280	5280	5280	0
16	20240827	181800	172269080	5280	5280	5280	5280	0
17	20240827	181700	172269080	5280	5280	5280	5280	0
18	20240827	181600	172269080	5280	5280	5280	5280	0
19	20240827	181500	172269080	5280	5280	5280	5280	0
20	20240827	181400	172269080	5280	5280	5280	5280	0
21	20240827	181300	172269080	5280	5280	5280	5280	0
22	20240827	181200	172269080	5280	5280	5280	5280	0
23	20240827	181100	172269080	5280	5280	5280	5280	0
24	20240827	181000	172269080	5280	5280	5280	5280	0
25	20240827	180900	172269080	5280	5280	5280	5280	0
26	20240827	180800	172269080	5280	5280	5280	5280	0
27	20240827	180700	172269080	5280	5280	5280	5280	0
28	20240827	180600	172269080	5280	5280	5280	5280	0
29	20240827	180500	172269080	5280	5280	5280	5280	0
30	20240827	180400	172269080	5280	5280	5280	5280	0
31	20240827	180300	172269080	5280	5280	5280	5280	0
32	20240827	180200	172269080	5280	5280	5280	5280	257
33	20240827	180100	172269080	5280	5280	5280	5280	0
34	20240827	180000	172269080	5280	5280	5280	5280	0
35	20240827	175900	172269080	5280	5280	5280	5280	0
36	20240827	175800	172269080	5280	5280	5280	5280	0
37	20240827	175700	172269080	5280	5280	5280	5280	0
38	20240827	175600	172269080	5280	5280	5280	5280	0
39	20240827	175500	172269080	5280	5280	5280	5280	0
40	20240827	175400	172269080	5280	5280	5280	5280	0
41	20240827	175300	172269080	5280	5280	5280	5280	0
42	20240827	175200	172269080	5280	5280	5280	5280	0
43	20240827	175100	172269080	5280	5280	5280	5280	0
44	20240827	175000	172269080	5280	5280	5280	5280	0
45	20240827	174900	172269080	5280	5280	5280	5280	0
46	20240827	174800	172269080	5280	5280	5280	5280	0
47	20240827	174700	172269080	5280	5280	5280	5280	0
48	20240827	174600	172269080	5280	5280	5280	5280	0
49	20240827	174500	172269080	5280	5280	5280	5280	0
50	20240827	174400	172269080	5280	5280	5280	5280	0
51	20240827	174300	172269080	5280	5280	5280	5280	0
52	20240827	174200	172269080	5280	5280	5280	5280	0
53	20240827	174100	172269080	5280	5280	5280	5280	0
54	20240827	174000	172269080	5280	5280	5280	5280	0
55	20240827	173900	172269080	5280	5280	5280	5280	0
56	20240827	173800	172269080	5280	5280	5280	5280	0
57	20240827	173700	172269080	5280	5280	5280	5280	0
58	20240827	173600	172269080	5280	5280	5280	5280	0
59	20240827	173500	172269080	5280	5280	5280	5280	0
60	20240827	173400	172269080	5280	5280	5280	5280	0
61	20240827	173300	172269080	5280	5280	5280	5280	0
62	20240827	173200	172269080	5280	5280	5280	5280	257
63	20240827	173100	172269080	5280	5280	5280	5280	0
64	20240827	173000	172269080	5280	5280	5280	5280	0
65	20240827	172900	172269080	5280	5280	5280	5280	0
66	20240827	172800	172269080	5280	5280	5280	5280	0
67	20240827	172700	172269080	5280	5280	5280	5280	0
68	20240827	172600	172269080	5280	5280	5280	5280	0
69	20240827	172500	172269080	5280	5280	5280	5280	0
70	20240827	172400	172269080	5280	5280	5280	5280	0
71	20240827	172300	172269080	5280	5280	5280	5280	0
72	20240827	172200	172269080	5280	5280	5280	5280	0
73	20240827	172100	172269080	5280	5280	5280	5280	0
74	20240827	172000	172269080	5280	5280	5280	5280	0
75	20240827	171900	172269080	5280	5280	5280	5280	0
76	20240827	171800	172269080	5280	5280	5280	5280	0
77	20240827	171700	172269080	5280	5280	5280	5280	0
78	20240827	171600	172269080	5280	5280	5280	5280	0
79	20240827	171500	172269080	5280	5280	5280	5280	0
80	20240827	171400	172269080	5280	5280	5280	5280	0
81	20240827	171300	172269080	5280	5280	5280	5280	0
82	20240827	171200	172269080	5280	5280	5280	5280	0
83	20240827	171100	172269080	5280	5280	5280	5280	0
84	20240827	171000	172269080	5280	5280	5280	5280	0
85	20240827	170900	172269080	5280	5280	5280	5280	0
86	20240827	170800	172269080	5280	5280	5280	5280	0
87	20240827	170700	172269080	5280	5280	5280	5280	0
88	20240827	170600	172269080	5280	5280	5280	5280	0
89	20240827	170500	172269080	5280	5280	5280	5280	0
90	20240827	170400	172269080	5280	5280	5280	5280	0
91	20240827	170300	172269080	5280	5280	5280	5280	0
92	20240827	170200	172269080	5280	5280	5280	5280	257
93	20240827	170100	172269080	5280	5280	5280	5280	0
94	20240827	170000	172269080	5280	5280	5280	5280	0
95	20240827	165900	172269080	5280	5280	5280	5280	0
96	20240827	165800	172269080	5280	5280	5280	5280	0
97	20240827	165700	172269080	5280	5280	5280	5280	0
98	20240827	165600	172269080	5280	5280	5280	5280	0
99	20240827	165500	172269080	5280	5280	5280	5280	0
100	20240827	165400	172269080	5280	5280	5280	5280	0
101	20240827	165300	172269080	5280	5280	5280	5280	0
102	20240827	165200	172269080	5280	5280	5280	5280	0
103	20240827	165100	172269080	5280	5280	5280	5280	0
104	20240827	165000	172269080	5280	5280	5280	5280	0
105	20240827	164900	172269080	5280	5280	5280	5280	0
106	20240827	164800	172269080	5280	5280	5280	5280	0
107	20240827	164700	172269080	5280	5280	5280	5280	0
108	20240827	164600	172269080	5280	5280	5280	5280	0
109	20240827	164500	172269080	5280	5280	5280	5280	0
110	20240827	164400	172269080	5280	5280	5280	5280	0
111	20240827	164300	172269080	5280	5280	5280	5280	0
112	20240827	164200	172269080	5280	5280	5280	5280	0
113	20240827	164100	172269080	5280	5280	5280	5280	0
114	20240827	164000	172269080	5280	5280	5280	5280	0
115	20240827	163900	172269080	5280	5280	5280	5280	0
116	20240827	163800	172269080	5280	5280	5280	5280	0
117	20240827	163700	172269080	5280	5280	5280	5280	0
118	20240827	163600	172269080	5280	5280	5280	5280	0
119	20240827	163500	172269080	5280	5280	5280	5280	0
120	20240827	163400	172269080	5280	5280	5280	5280	0
121	20240827	163300	172269080	5280	5280	5280	5280	0
122	20240827	163200	172269080	5280	5280	5280	5280	257
123	20240827	163100	172269080	5280	5280	5280	5280	0
124	20240827	163000	172269080	5280	5280	5280	5280	0
125	20240827	162900	172269080	5280	5280	5280	5280	0
126	20240827	162800	172269080	5280	5280	5280	5280	0
127	20240827	162700	172269080	5280	5280	5280	5280	0
128	20240827	162600	172269080	5280	5280	5280	5280	0
129	20240827	162500	172269080	5280	5280	5280	5280	0
130	20240827	162400	172269080	5280	5280	5280	5280	0
131	20240827	162300	172269080	5280	5280	5280	5280	0
132	20240827	162200	172269080	5280	5280	5280	5280	0
133	20240827	162100	172269080	5280	5280	5280	5280	0
134	20240827	162000	172269080	5280	5280	5280	5280	0
135	20240827	161900	172269080	5280	5280	5280	5280	0
136	20240827	161800	172269080	5280	5280	5280	5280	0
137	20240827	161700	172269080	5280	5280	5280	5280	0
138	20240827	161600	172269080	5280	5280	5280	5280	0
139	20240827	161500	172269080	5280	5280	5280	5280	0
140	20240827	161400	172269080	5280	5280	5280	5280	0
141	20240827	161300	172269080	5280	5280	5280	5280	0
142	20240827	161200	172269080	5280	5280	5280	5280	0
143	20240827	161100	172269080	5280	5280	5280	5280	0
144	20240827	161000	172269080	5280	5280	5280	5280	0
145	20240827	160900	172269080	5280	5280	5280	5280	0
146	20240827	160800	172269080	5280	5280	5280	5280	0
147	20240827	160700	172269080	5280	5280	5280	5280	0
148	20240827	160600	172269080	5280	5280	5280	5280	0
149	20240827	160500	172269080	5280	5280	5280	5280	0
150	20240827	160400	172269080	5280	5280	5280	5280	0
151	20240827	160300	172269080	5280	5280	5280	5280	0
152	20240827	160200	172269080	5280	5280	5280	5280	257
153	20240827	160100	172269080	5280	5280	5280	5280	0
154	20240827	160000	172269080	5280	5280	5280	5280	0
155	20240827	155900	172269080	5280	5280	5280	5280	0
156	20240827	155800	172269080	5280	5280	5280	5280	0
157	20240827	155700	172269080	5280	5280	5280	5280	0
158	20240827	155600	172269080	5280	5280	5280	5280	0
159	20240827	155500	172269080	5280	5280	5280	5280	0
160	20240827	155400	172269080	5280	5280	5280	5280	0
161	20240827	155300	172269080	5280	5280	5280	5280	0
162	20240827	155200	172269080	5280	5280	5280	5280	0
163	20240827	155100	172269080	5280	5280	5280	5280	0
164	20240827	155000	172269080	5280	5280	5280	5280	0
165	20240827	154900	172269080	5280	5280	5280	5280	0
166	20240827	154800	172269080	5280	5280	5280	5280	0
167	20240827	154700	172269080	5280	5280	5280	5280	0
168	20240827	154600	172269080	5280	5280	5280	5280	0
169	20240827	154500	172269080	5280	5280	5280	5280	0
170	20240827	154400	172269080	5280	5280	5280	5280	0
171	20240827	154300	172269080	5280	5280	5280	5280	0
172	20240827	154200	172269080	5280	5280	5280	5280	0
173	20240827	154100	172269080	5280	5280	5280	5280	0
174	20240827	154000	172269080	5280	5280	5280	5280	0
175	20240827	153900	172269080	5280	5280	5280	5280	0
176	20240827	153800	172269080	5280	5280	5280	5280	0
177	20240827	153700	172269080	5280	5280	5280	5280	0
178	20240827	153600	172269080	5280	5280	5280	5280	0
179	20240827	153500	172269080	5280	5280	5280	5280	0
180	20240827	153400	172269080	5280	5280	5280	5280	0
181	20240827	153300	172269080	5280	5280	5280	5280	0
182	20240827	153200	172269080	5280	5280	5280	5280	257
183	20240827	153100	172269080	5280	5280	5280	5280	0
184	20240827	153000	172269080	5280	5280	5280	5280	257
185	20240827	152900	170912120	5280	5280	5280	5280	0
186	20240827	152800	170912120	5280	5280	5280	5280	0
187	20240827	152700	170912120	5280	5280	5280	5280	0
188	20240827	152600	170912120	5280	5280	5280	5280	0
189	20240827	152500	170912120	5280	5280	5280	5280	0
190	20240827	152400	170912120	5280	5280	5280	5280	0
191	20240827	152300	170912120	5280	5280	5280	5280	0
192	20240827	152200	170912120	5280	5280	5280	5280	0
193	20240827	152100	170912120	5280	5280	5280	5280	0
194	20240827	152000	170912120	5280	5280	5280	5280	0
195	20240827	151900	170912120	5280	5280	5280	5280	0
196	20240827	151800	170912120	5280	5280	5280	5280	0
197	20240827	151700	170912120	5280	5280	5280	5280	2
198	20240827	151600	170901560	5250	5270	5270	5250	200
199	20240827	151500	169851400	5270	5270	5270	5270	3
200	20240827	151400	169835590	5270	5270	5270	5270	0
201	20240827	151300	169835590	5270	5270	5270	5270	0
202	20240827	151200	169835590	5270	5270	5270	5270	0
203	20240827	151100	169835590	5270	5260	5270	5260	230
204	20240827	151000	168625770	5260	5260	5260	5260	0
205	20240827	150900	168625770	5260	5260	5260	5260	0
206	20240827	150800	168625770	5260	5260	5260	5260	3
207	20240827	150700	168609990	5260	5260	5260	5260	0
208	20240827	150600	168609990	5260	5260	5260	5260	0
209	20240827	150500	168609990	5260	5260	5260	5260	1011
210	20240827	150400	163292130	5270	5270	5270	5270	0
211	20240827	150300	163292130	5270	5270	5270	5270	0
212	20240827	150200	163292130	5270	5270	5270	5270	0
213	20240827	150100	163292130	5270	5270	5270	5270	0
214	20240827	150000	163292130	5270	5270	5270	5270	100
215	20240827	145900	162765130	5270	5270	5270	5270	0
216	20240827	145800	162765130	5270	5270	5270	5270	0
217	20240827	145700	162765130	5270	5270	5270	5270	0
218	20240827	145600	162765130	5270	5270	5270	5270	0
219	20240827	145500	162765130	5270	5270	5270	5270	0
220	20240827	145400	162765130	5270	5270	5270	5270	0
221	20240827	145300	162765130	5270	5270	5270	5270	3
222	20240827	145200	162749320	5270	5270	5270	5270	0
223	20240827	145100	162749320	5270	5270	5270	5270	63
224	20240827	145000	162417310	5270	5270	5270	5270	0
225	20240827	144900	162417310	5270	5270	5270	5270	2
226	20240827	144800	162406770	5270	5270	5270	5270	0
227	20240827	144700	162406770	5270	5270	5270	5270	0
228	20240827	144600	162406770	5270	5270	5270	5270	0
229	20240827	144500	162406770	5270	5270	5270	5270	0
230	20240827	144400	162406770	5270	5270	5270	5270	0
231	20240827	144300	162406770	5270	5270	5270	5270	0
232	20240827	144200	162406770	5270	5270	5270	5270	0
233	20240827	144100	162406770	5270	5270	5270	5270	0
234	20240827	144000	162406770	5270	5270	5270	5270	0
235	20240827	143900	162406770	5270	5270	5270	5270	0
236	20240827	143800	162406770	5270	5270	5270	5270	0
237	20240827	143700	162406770	5270	5270	5270	5270	0
238	20240827	143600	162406770	5270	5270	5270	5270	0
239	20240827	143500	162406770	5270	5270	5270	5270	0
240	20240827	143400	162406770	5270	5270	5270	5270	0
241	20240827	143300	162406770	5270	5270	5270	5270	0
242	20240827	143200	162406770	5270	5270	5270	5270	0
243	20240827	143100	162406770	5270	5270	5270	5270	23
244	20240827	143000	162285560	5250	5250	5250	5250	0
245	20240827	142900	162285560	5250	5250	5250	5250	0
246	20240827	142800	162285560	5250	5250	5250	5250	300
247	20240827	142700	160710560	5250	5250	5250	5250	0
248	20240827	142600	160710560	5250	5250	5250	5250	0
249	20240827	142500	160710560	5250	5250	5250	5250	0
250	20240827	142400	160710560	5250	5250	5250	5250	0
251	20240827	142300	160710560	5250	5250	5250	5250	3
252	20240827	142200	160694810	5260	5260	5260	5260	0
253	20240827	142100	160694810	5260	5260	5260	5260	1
254	20240827	142000	160689550	5250	5250	5250	5250	0
255	20240827	141900	160689550	5250	5250	5250	5250	0
256	20240827	141800	160689550	5250	5250	5250	5250	0
257	20240827	141700	160689550	5250	5250	5250	5250	20
258	20240827	141600	160584550	5270	5260	5270	5260	800
259	20240827	141500	156368640	5250	5250	5250	5250	181
260	20240827	141400	155418390	5250	5250	5250	5250	14
261	20240827	141300	155344890	5230	5230	5230	5230	0
262	20240827	141200	155344890	5230	5230	5230	5230	0
263	20240827	141100	155344890	5230	5230	5230	5230	0
264	20240827	141000	155344890	5230	5230	5230	5230	0
265	20240827	140900	155344890	5230	5230	5230	5230	0
266	20240827	140800	155344890	5230	5230	5230	5230	0
267	20240827	140700	155344890	5230	5230	5230	5230	0
268	20240827	140600	155344890	5230	5230	5230	5230	0
269	20240827	140500	155344890	5230	5230	5230	5230	570
270	20240827	140400	152363790	5230	5230	5230	5230	45
271	20240827	140300	152128440	5240	5240	5240	5240	50
272	20240827	140200	151866440	5250	5250	5250	5250	0
273	20240827	140100	151866440	5250	5250	5250	5250	0
274	20240827	140000	151866440	5250	5250	5250	5250	0
275	20240827	135900	151866440	5250	5250	5250	5250	0
276	20240827	135800	151866440	5250	5250	5250	5250	0
277	20240827	135700	151866440	5250	5250	5250	5250	0
278	20240827	135600	151866440	5250	5250	5250	5250	0
279	20240827	135500	151866440	5250	5250	5250	5250	0
280	20240827	135400	151866440	5250	5250	5250	5250	0
281	20240827	135300	151866440	5250	5250	5250	5250	0
282	20240827	135200	151866440	5250	5250	5250	5250	0
283	20240827	135100	151866440	5250	5250	5250	5250	0
284	20240827	135000	151866440	5250	5250	5250	5250	2
285	20240827	134900	151855940	5240	5240	5240	5240	0
286	20240827	134800	151855940	5240	5240	5240	5240	0
287	20240827	134700	151855940	5240	5240	5240	5240	0
288	20240827	134600	151855940	5240	5240	5240	5240	0
289	20240827	134500	151855940	5240	5240	5240	5240	0
290	20240827	134400	151855940	5240	5240	5240	5230	2453
291	20240827	134300	139002750	5240	5240	5240	5240	0
292	20240827	134200	139002750	5240	5240	5240	5240	1
293	20240827	134100	138997510	5230	5230	5230	5230	0
294	20240827	134000	138997510	5230	5230	5230	5230	0
295	20240827	133900	138997510	5230	5240	5240	5230	12
296	20240827	133800	138934640	5230	5230	5230	5230	0
297	20240827	133700	138934640	5230	5230	5230	5230	0
298	20240827	133600	138934640	5230	5240	5240	5230	528
299	20240827	133500	136168150	5240	5240	5240	5240	0
300	20240827	133400	136168150	5240	5240	5240	5240	0
301	20240827	133300	136168150	5240	5240	5240	5240	0
302	20240827	133200	136168150	5240	5240	5240	5240	0
303	20240827	133100	136168150	5240	5240	5240	5240	0
304	20240827	133000	136168150	5240	5240	5240	5240	0
305	20240827	132900	136168150	5240	5240	5240	5240	0
306	20240827	132800	136168150	5240	5240	5240	5240	0
307	20240827	132700	136168150	5240	5240	5240	5240	0
308	20240827	132600	136168150	5240	5240	5240	5240	0
309	20240827	132500	136168150	5240	5240	5240	5240	0
310	20240827	132400	136168150	5240	5250	5250	5240	1056
311	20240827	132300	130624710	5250	5250	5250	5250	0
312	20240827	132200	130624710	5250	5240	5250	5240	501
313	20240827	132100	127994470	5240	5250	5250	5240	105
314	20240827	132000	127443270	5250	5250	5250	5250	0
315	20240827	131900	127443270	5250	5250	5250	5250	0
316	20240827	131800	127443270	5250	5250	5250	5250	0
317	20240827	131700	127443270	5250	5250	5250	5250	0
318	20240827	131600	127443270	5250	5250	5250	5250	0
319	20240827	131500	127443270	5250	5250	5250	5250	0
320	20240827	131400	127443270	5250	5250	5250	5250	0
321	20240827	131300	127443270	5250	5250	5250	5250	0
322	20240827	131200	127443270	5250	5250	5250	5240	62
323	20240827	131100	127117790	5240	5240	5240	5240	0
324	20240827	131000	127117790	5240	5240	5240	5240	0
325	20240827	130900	127117790	5240	5250	5250	5240	21
326	20240827	130800	127007550	5250	5250	5250	5250	0
327	20240827	130700	127007550	5250	5250	5250	5250	0
328	20240827	130600	127007550	5250	5250	5250	5250	0
329	20240827	130500	127007550	5250	5250	5250	5250	0
330	20240827	130400	127007550	5250	5250	5250	5250	0
331	20240827	130300	127007550	5250	5250	5250	5250	0
332	20240827	130200	127007550	5250	5250	5250	5250	0
333	20240827	130100	127007550	5250	5250	5250	5250	0
334	20240827	130000	127007550	5250	5250	5250	5250	0
335	20240827	125900	127007550	5250	5250	5250	5250	0
336	20240827	125800	127007550	5250	5250	5250	5250	0
337	20240827	125700	127007550	5250	5250	5250	5250	0
338	20240827	125600	127007550	5250	5250	5250	5250	0
339	20240827	125500	127007550	5250	5250	5250	5250	2
340	20240827	125400	126997050	5240	5240	5240	5240	0
341	20240827	125300	126997050	5240	5240	5240	5240	0
342	20240827	125200	126997050	5240	5240	5240	5240	0
343	20240827	125100	126997050	5240	5240	5240	5240	0
344	20240827	125000	126997050	5240	5240	5240	5240	0
345	20240827	124900	126997050	5240	5240	5240	5240	0
346	20240827	124800	126997050	5240	5240	5240	5240	644
347	20240827	124700	123622490	5240	5240	5240	5240	0
348	20240827	124600	123622490	5240	5250	5250	5240	79
349	20240827	124500	123207770	5250	5250	5250	5250	0
350	20240827	124400	123207770	5250	5250	5250	5250	0
351	20240827	124300	123207770	5250	5250	5250	5250	9
352	20240827	124200	123160520	5240	5240	5240	5240	0
353	20240827	124100	123160520	5240	5250	5250	5240	356
354	20240827	124000	121291670	5250	5250	5250	5250	0
355	20240827	123900	121291670	5250	5250	5250	5250	660
356	20240827	123800	117826670	5250	5250	5250	5250	0
357	20240827	123700	117826670	5250	5250	5250	5250	0
358	20240827	123600	117826670	5250	5250	5250	5250	0
359	20240827	123500	117826670	5250	5250	5250	5250	1
360	20240827	123400	117821420	5240	5240	5240	5240	0
361	20240827	123300	117821420	5240	5240	5240	5240	0
362	20240827	123200	117821420	5240	5240	5240	5240	0
363	20240827	123100	117821420	5240	5240	5240	5240	0
364	20240827	123000	117821420	5240	5250	5250	5240	671
365	20240827	122900	114299140	5250	5250	5250	5250	0
366	20240827	122800	114299140	5250	5250	5250	5250	206
367	20240827	122700	113217640	5260	5260	5260	5260	0
368	20240827	122600	113217640	5260	5260	5260	5260	0
369	20240827	122500	113217640	5260	5260	5260	5260	0
370	20240827	122400	113217640	5260	5260	5260	5260	0
371	20240827	122300	113217640	5260	5260	5260	5260	0
372	20240827	122200	113217640	5260	5260	5260	5260	0
373	20240827	122100	113217640	5260	5260	5260	5260	0
374	20240827	122000	113217640	5260	5260	5260	5260	0
375	20240827	121900	113217640	5260	5260	5260	5260	0
376	20240827	121800	113217640	5260	5260	5260	5260	0
377	20240827	121700	113217640	5260	5260	5260	5260	0
378	20240827	121600	113217640	5260	5260	5260	5260	0
379	20240827	121500	113217640	5260	5260	5260	5260	0
380	20240827	121400	113217640	5260	5260	5260	5260	0
381	20240827	121300	113217640	5260	5260	5260	5260	0
382	20240827	121200	113217640	5260	5260	5260	5260	315
383	20240827	121100	111560740	5260	5260	5260	5260	0
384	20240827	121000	111560740	5260	5260	5260	5260	0
385	20240827	120900	111560740	5260	5260	5260	5260	0
386	20240827	120800	111560740	5260	5260	5260	5260	0
387	20240827	120700	111560740	5260	5260	5260	5260	0
388	20240827	120600	111560740	5260	5260	5260	5260	0
389	20240827	120500	111560740	5260	5260	5260	5260	0
390	20240827	120400	111560740	5260	5260	5260	5260	0
391	20240827	120300	111560740	5260	5260	5260	5260	7
392	20240827	120200	111523920	5250	5250	5250	5250	0
393	20240827	120100	111523920	5250	5250	5250	5250	0
394	20240827	120000	111523920	5250	5250	5250	5250	0
395	20240827	115900	111523920	5250	5250	5250	5250	0
396	20240827	115800	111523920	5250	5250	5250	5250	61
397	20240827	115700	111203670	5250	5250	5250	5250	455
398	20240827	115600	108814920	5250	5250	5250	5250	0
399	20240827	115500	108814920	5250	5250	5250	5250	0
400	20240827	115400	108814920	5250	5250	5250	5250	0
401	20240827	115300	108814920	5250	5250	5250	5250	0
402	20240827	115200	108814920	5250	5250	5250	5250	10
403	20240827	115100	108762420	5250	5250	5250	5250	0
404	20240827	115000	108762420	5250	5250	5250	5250	6
405	20240827	114900	108730920	5250	5250	5250	5250	0
406	20240827	114800	108730920	5250	5250	5250	5250	0
407	20240827	114700	108730920	5250	5250	5250	5250	0
408	20240827	114600	108730920	5250	5250	5250	5250	0
409	20240827	114500	108730920	5250	5250	5250	5250	0
410	20240827	114400	108730920	5250	5250	5250	5250	50
411	20240827	114300	108468420	5250	5250	5250	5250	0
412	20240827	114200	108468420	5250	5250	5250	5250	50
413	20240827	114100	108205920	5240	5240	5240	5240	0
414	20240827	114000	108205920	5240	5240	5240	5240	2
415	20240827	113900	108195440	5240	5240	5240	5240	0
416	20240827	113800	108195440	5240	5240	5240	5240	0
417	20240827	113700	108195440	5240	5240	5240	5240	0
418	20240827	113600	108195440	5240	5240	5240	5240	1
419	20240827	113500	108190200	5240	5230	5240	5230	2
420	20240827	113400	108179730	5230	5230	5230	5230	1443
421	20240827	113300	100632840	5230	5230	5230	5230	1010
422	20240827	113200	95350540	5230	5230	5230	5230	0
423	20240827	113100	95350540	5230	5230	5230	5230	2
424	20240827	113000	95340080	5220	5220	5220	5220	0
425	20240827	112900	95340080	5220	5220	5220	5220	0
426	20240827	112800	95340080	5220	5220	5220	5220	0
427	20240827	112700	95340080	5220	5220	5220	5220	0
428	20240827	112600	95340080	5220	5220	5220	5220	0
429	20240827	112500	95340080	5220	5220	5220	5220	0
430	20240827	112400	95340080	5220	5220	5220	5220	50
431	20240827	112300	95079080	5220	5220	5220	5220	0
432	20240827	112200	95079080	5220	5220	5220	5220	0
433	20240827	112100	95079080	5220	5220	5220	5220	0
434	20240827	112000	95079080	5220	5220	5220	5220	0
435	20240827	111900	95079080	5220	5220	5220	5220	561
436	20240827	111800	92150660	5220	5220	5220	5220	0
437	20240827	111700	92150660	5220	5220	5220	5220	2
438	20240827	111600	92140220	5220	5220	5220	5220	0
439	20240827	111500	92140220	5220	5220	5220	5220	0
440	20240827	111400	92140220	5220	5220	5220	5220	0
441	20240827	111300	92140220	5220	5220	5220	5220	0
442	20240827	111200	92140220	5220	5220	5220	5220	284
443	20240827	111100	90657740	5220	5220	5220	5220	0
444	20240827	111000	90657740	5220	5220	5220	5220	1
445	20240827	110900	90652520	5200	5200	5200	5200	0
446	20240827	110800	90652520	5200	5210	5210	5200	11
447	20240827	110700	90595230	5210	5210	5210	5210	430
448	20240827	110600	88354930	5210	5210	5210	5200	22
449	20240827	110500	88240360	5210	5210	5210	5200	29
450	20240827	110400	88089480	5200	5220	5220	5200	548
451	20240827	110300	85238350	5220	5260	5260	5220	7030
452	20240827	110200	48470280	5260	5260	5260	5260	58
453	20240827	110100	48165200	5240	5240	5240	5240	0
454	20240827	110000	48165200	5240	5240	5240	5240	0
455	20240827	105900	48165200	5240	5240	5240	5240	0
456	20240827	105800	48165200	5240	5240	5240	5240	0
457	20240827	105700	48165200	5240	5240	5240	5240	0
458	20240827	105600	48165200	5240	5240	5240	5240	0
459	20240827	105500	48165200	5240	5240	5240	5240	0
460	20240827	105400	48165200	5240	5240	5240	5240	0
461	20240827	105300	48165200	5240	5240	5240	5240	31
462	20240827	105200	48002760	5240	5260	5260	5240	547
463	20240827	105100	45136240	5270	5270	5270	5270	0
464	20240827	105000	45136240	5270	5270	5270	5270	0
465	20240827	104900	45136240	5270	5270	5270	5270	0
466	20240827	104800	45136240	5270	5270	5270	5270	0
467	20240827	104700	45136240	5270	5270	5270	5270	0
468	20240827	104600	45136240	5270	5270	5270	5270	0
469	20240827	104500	45136240	5270	5270	5270	5270	97
470	20240827	104400	44625050	5270	5270	5270	5270	0
471	20240827	104300	44625050	5270	5270	5270	5270	0
472	20240827	104200	44625050	5270	5270	5270	5270	0
473	20240827	104100	44625050	5270	5270	5270	5270	0
474	20240827	104000	44625050	5270	5270	5270	5270	40
475	20240827	103900	44414250	5270	5270	5270	5270	0
476	20240827	103800	44414250	5270	5270	5270	5270	0
477	20240827	103700	44414250	5270	5270	5270	5270	16
478	20240827	103600	44329930	5270	5270	5270	5270	23
479	20240827	103500	44208720	5270	5270	5270	5270	0
480	20240827	103400	44208720	5270	5270	5270	5270	4
481	20240827	103300	44187640	5270	5270	5270	5270	14
482	20240827	103200	44113860	5270	5270	5270	5270	22
483	20240827	103100	43997920	5270	5270	5270	5270	52
484	20240827	103000	43723880	5270	5270	5270	5270	0
485	20240827	102900	43723880	5270	5270	5270	5270	0
486	20240827	102800	43723880	5270	5270	5270	5270	0
487	20240827	102700	43723880	5270	5270	5270	5270	0
488	20240827	102600	43723880	5270	5270	5270	5270	0
489	20240827	102500	43723880	5270	5270	5270	5270	0
490	20240827	102400	43723880	5270	5270	5270	5270	750
491	20240827	102300	39771380	5260	5260	5260	5260	199
492	20240827	102200	38724640	5260	5260	5260	5260	0
493	20240827	102100	38724640	5260	5260	5260	5260	0
494	20240827	102000	38724640	5260	5260	5260	5260	1
495	20240827	101900	38719380	5250	5250	5250	5250	19
496	20240827	101800	38619630	5250	5250	5250	5250	0
497	20240827	101700	38619630	5250	5250	5250	5250	0
498	20240827	101600	38619630	5250	5250	5250	5250	1
499	20240827	101500	38614380	5250	5250	5250	5250	0
500	20240827	101400	38614380	5250	5250	5250	5250	0
501	20240827	101300	38614380	5250	5250	5250	5250	211
502	20240827	101200	37506630	5250	5250	5250	5250	0
503	20240827	101100	37506630	5250	5250	5250	5250	0
504	20240827	101000	37506630	5250	5250	5250	5250	16
505	20240827	100900	37422630	5250	5250	5250	5250	0
506	20240827	100800	37422630	5250	5250	5250	5250	1
507	20240827	100700	37417380	5250	5250	5250	5250	2
508	20240827	100600	37406880	5250	5250	5250	5250	0
509	20240827	100500	37406880	5250	5250	5250	5250	0
510	20240827	100400	37406880	5250	5250	5250	5250	0
511	20240827	100300	37406880	5250	5250	5250	5250	0
512	20240827	100200	37406880	5250	5250	5250	5250	100
513	20240827	100100	36881880	5250	5250	5250	5250	0
514	20240827	100000	36881880	5250	5250	5250	5250	1
515	20240827	095900	36876630	5250	5250	5250	5250	103
516	20240827	095800	36335880	5250	5250	5250	5250	40
517	20240827	095700	36125880	5250	5250	5250	5250	7
518	20240827	095600	36089130	5240	5250	5250	5240	79
519	20240827	095500	35675160	5240	5240	5240	5240	48
520	20240827	095400	35423640	5250	5240	5250	5240	37
521	20240827	095300	35229750	5250	5270	5270	5230	485
522	20240827	095200	32689010	5240	5310	5310	5240	5206
523	20240827	095100	5282580	5310	5310	5310	5310	1
524	20240827	095000	5277270	5310	5310	5310	5310	1
525	20240827	094900	5271960	5300	5300	5300	5300	0
526	20240827	094800	5271960	5300	5300	5300	5300	0
527	20240827	094700	5271960	5300	5300	5300	5300	0
528	20240827	094600	5271960	5300	5300	5300	5300	0
529	20240827	094500	5271960	5300	5300	5300	5300	0
530	20240827	094400	5271960	5300	5300	5300	5300	0
531	20240827	094300	5271960	5300	5310	5320	5300	682
532	20240827	094200	1650680	5300	5300	5300	5300	0
533	20240827	094100	1650680	5300	5300	5300	5300	0
534	20240827	094000	1650680	5300	5300	5300	5300	0
535	20240827	093900	1650680	5300	5300	5300	5300	0
536	20240827	093800	1650680	5300	5300	5300	5300	2
537	20240827	093700	1640080	5300	5300	5300	5300	0
538	20240827	093600	1640080	5300	5300	5300	5300	0
539	20240827	093500	1640080	5300	5300	5300	5300	0
540	20240827	093400	1640080	5300	5300	5300	5300	0
541	20240827	093300	1640080	5300	5300	5300	5300	0
542	20240827	093200	1640080	5300	5300	5300	5300	15
543	20240827	093100	1560580	5300	5300	5300	5300	14
544	20240827	093000	1486380	5300	5300	5300	5300	21
545	20240827	092900	1375080	5300	5300	5300	5300	0
546	20240827	092800	1375080	5300	5300	5300	5300	0
547	20240827	092700	1375080	5300	5300	5300	5300	4
548	20240827	092600	1353880	5300	5300	5300	5300	0
549	20240827	092500	1353880	5300	5300	5300	5300	0
550	20240827	092400	1353880	5300	5300	5300	5300	0
551	20240827	092300	1353880	5300	5300	5300	5300	0
552	20240827	092200	1353880	5300	5300	5300	5300	0
553	20240827	092100	1353880	5300	5300	5300	5300	1
554	20240827	092000	1348580	5290	5290	5290	5290	0
555	20240827	091900	1348580	5290	5290	5290	5290	0
556	20240827	091800	1348580	5290	5290	5290	5290	2
557	20240827	091700	1338000	5300	5300	5300	5300	0
558	20240827	091600	1338000	5300	5300	5300	5300	0
559	20240827	091500	1338000	5300	5300	5300	5300	0
560	20240827	091400	1338000	5300	5300	5300	5300	0
561	20240827	091300	1338000	5300	5300	5300	5290	10
562	20240827	091200	1285050	5300	5310	5310	5300	56
563	20240827	091100	987750	5320	5340	5340	5320	3
564	20240827	091000	971770	5350	5350	5350	5350	0
565	20240827	090900	971770	5350	5350	5350	5350	0
566	20240827	090800	971770	5350	5350	5350	5350	0
567	20240827	090700	971770	5350	5350	5350	5350	0
568	20240827	090600	971770	5350	5350	5350	5350	0
569	20240827	090500	971770	5350	5350	5350	5350	1
570	20240827	090400	966420	5310	5310	5310	5310	0
571	20240827	090300	966420	5310	5310	5310	5310	0
572	20240827	090200	966420	5310	5310	5310	5310	0
573	20240827	090100	966420	5310	5310	5310	5310	0
574	20240827	090000	966420	5310	5310	5310	5310	182