KissMeData/035510/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191600	472514360	9700	9700	9700	9700	5071
3	20240827	191500	472514360	9700	9700	9700	9700	0
4	20240827	191400	472514360	9700	9700	9700	9700	0
5	20240827	191300	472514360	9700	9700	9700	9700	0
6	20240827	191200	472514360	9700	9700	9700	9700	0
7	20240827	191100	472514360	9700	9700	9700	9700	0
8	20240827	191000	472514360	9700	9700	9700	9700	0
9	20240827	190900	472514360	9700	9700	9700	9700	0
10	20240827	190800	472514360	9700	9700	9700	9700	0
11	20240827	190700	472514360	9700	9700	9700	9700	0
12	20240827	190600	472514360	9700	9700	9700	9700	0
13	20240827	190500	472514360	9700	9700	9700	9700	0
14	20240827	190400	472514360	9700	9700	9700	9700	0
15	20240827	190300	472514360	9700	9700	9700	9700	0
16	20240827	190200	472514360	9700	9700	9700	9700	0
17	20240827	190100	472514360	9700	9700	9700	9700	0
18	20240827	190000	472514360	9700	9700	9700	9700	0
19	20240827	185900	472514360	9700	9700	9700	9700	0
20	20240827	185800	472514360	9700	9700	9700	9700	0
21	20240827	185700	472514360	9700	9700	9700	9700	0
22	20240827	185600	472514360	9700	9700	9700	9700	0
23	20240827	185500	472514360	9700	9700	9700	9700	0
24	20240827	185400	472514360	9700	9700	9700	9700	0
25	20240827	185300	472514360	9700	9700	9700	9700	0
26	20240827	185200	472514360	9700	9700	9700	9700	0
27	20240827	185100	472514360	9700	9700	9700	9700	0
28	20240827	185000	472514360	9700	9700	9700	9700	0
29	20240827	184900	472514360	9700	9700	9700	9700	0
30	20240827	184800	472514360	9700	9700	9700	9700	0
31	20240827	184700	472514360	9700	9700	9700	9700	0
32	20240827	184600	472514360	9700	9700	9700	9700	5071
33	20240827	184500	472514360	9700	9700	9700	9700	0
34	20240827	184400	472514360	9700	9700	9700	9700	0
35	20240827	184300	472514360	9700	9700	9700	9700	0
36	20240827	184200	472514360	9700	9700	9700	9700	0
37	20240827	184100	472514360	9700	9700	9700	9700	0
38	20240827	184000	472514360	9700	9700	9700	9700	0
39	20240827	183900	472514360	9700	9700	9700	9700	0
40	20240827	183800	472514360	9700	9700	9700	9700	0
41	20240827	183700	472514360	9700	9700	9700	9700	0
42	20240827	183600	472514360	9700	9700	9700	9700	0
43	20240827	183500	472514360	9700	9700	9700	9700	0
44	20240827	183400	472514360	9700	9700	9700	9700	0
45	20240827	183300	472514360	9700	9700	9700	9700	0
46	20240827	183200	472514360	9700	9700	9700	9700	0
47	20240827	183100	472514360	9700	9700	9700	9700	0
48	20240827	183000	472514360	9700	9700	9700	9700	0
49	20240827	182900	472514360	9700	9700	9700	9700	0
50	20240827	182800	472514360	9700	9700	9700	9700	0
51	20240827	182700	472514360	9700	9700	9700	9700	0
52	20240827	182600	472514360	9700	9700	9700	9700	0
53	20240827	182500	472514360	9700	9700	9700	9700	0
54	20240827	182400	472514360	9700	9700	9700	9700	0
55	20240827	182300	472514360	9700	9700	9700	9700	0
56	20240827	182200	472514360	9700	9700	9700	9700	0
57	20240827	182100	472514360	9700	9700	9700	9700	0
58	20240827	182000	472514360	9700	9700	9700	9700	0
59	20240827	181900	472514360	9700	9700	9700	9700	0
60	20240827	181800	472514360	9700	9700	9700	9700	0
61	20240827	181700	472514360	9700	9700	9700	9700	0
62	20240827	181600	472514360	9700	9700	9700	9700	5071
63	20240827	181500	472514360	9700	9700	9700	9700	0
64	20240827	181400	472514360	9700	9700	9700	9700	0
65	20240827	181300	472514360	9700	9700	9700	9700	0
66	20240827	181200	472514360	9700	9700	9700	9700	0
67	20240827	181100	472514360	9700	9700	9700	9700	0
68	20240827	181000	472514360	9700	9700	9700	9700	0
69	20240827	180900	472514360	9700	9700	9700	9700	0
70	20240827	180800	472514360	9700	9700	9700	9700	0
71	20240827	180700	472514360	9700	9700	9700	9700	0
72	20240827	180600	472514360	9700	9700	9700	9700	0
73	20240827	180500	472514360	9700	9700	9700	9700	0
74	20240827	180400	472514360	9700	9700	9700	9700	0
75	20240827	180300	472514360	9700	9700	9700	9700	0
76	20240827	180200	472514360	9700	9700	9700	9700	0
77	20240827	180100	472514360	9700	9700	9700	9700	0
78	20240827	180000	472514360	9700	9700	9700	9700	0
79	20240827	175900	472514360	9700	9700	9700	9700	0
80	20240827	175800	472514360	9700	9700	9700	9700	0
81	20240827	175700	472514360	9700	9700	9700	9700	0
82	20240827	175600	472514360	9700	9700	9700	9700	0
83	20240827	175500	472514360	9700	9700	9700	9700	0
84	20240827	175400	472514360	9700	9700	9700	9700	0
85	20240827	175300	472514360	9700	9700	9700	9700	0
86	20240827	175200	472514360	9700	9700	9700	9700	0
87	20240827	175100	472514360	9700	9700	9700	9700	0
88	20240827	175000	472514360	9700	9700	9700	9700	0
89	20240827	174900	472514360	9700	9700	9700	9700	0
90	20240827	174800	472514360	9700	9700	9700	9700	0
91	20240827	174700	472514360	9700	9700	9700	9700	0
92	20240827	174600	472514360	9700	9700	9700	9700	5071
93	20240827	174500	472514360	9700	9700	9700	9700	0
94	20240827	174400	472514360	9700	9700	9700	9700	0
95	20240827	174300	472514360	9700	9700	9700	9700	0
96	20240827	174200	472514360	9700	9700	9700	9700	0
97	20240827	174100	472514360	9700	9700	9700	9700	0
98	20240827	174000	472514360	9700	9700	9700	9700	0
99	20240827	173900	472514360	9700	9700	9700	9700	0
100	20240827	173800	472514360	9700	9700	9700	9700	0
101	20240827	173700	472514360	9700	9700	9700	9700	0
102	20240827	173600	472514360	9700	9700	9700	9700	0
103	20240827	173500	472514360	9700	9700	9700	9700	0
104	20240827	173400	472514360	9700	9700	9700	9700	0
105	20240827	173300	472514360	9700	9700	9700	9700	0
106	20240827	173200	472514360	9700	9700	9700	9700	0
107	20240827	173100	472514360	9700	9700	9700	9700	0
108	20240827	173000	472514360	9700	9700	9700	9700	0
109	20240827	172900	472514360	9700	9700	9700	9700	0
110	20240827	172800	472514360	9700	9700	9700	9700	0
111	20240827	172700	472514360	9700	9700	9700	9700	0
112	20240827	172600	472514360	9700	9700	9700	9700	0
113	20240827	172500	472514360	9700	9700	9700	9700	0
114	20240827	172400	472514360	9700	9700	9700	9700	0
115	20240827	172300	472514360	9700	9700	9700	9700	0
116	20240827	172200	472514360	9700	9700	9700	9700	0
117	20240827	172100	472514360	9700	9700	9700	9700	0
118	20240827	172000	472514360	9700	9700	9700	9700	0
119	20240827	171900	472514360	9700	9700	9700	9700	0
120	20240827	171800	472514360	9700	9700	9700	9700	0
121	20240827	171700	472514360	9700	9700	9700	9700	0
122	20240827	171600	472514360	9700	9700	9700	9700	5071
123	20240827	171500	472514360	9700	9700	9700	9700	0
124	20240827	171400	472514360	9700	9700	9700	9700	0
125	20240827	171300	472514360	9700	9700	9700	9700	0
126	20240827	171200	472514360	9700	9700	9700	9700	0
127	20240827	171100	472514360	9700	9700	9700	9700	0
128	20240827	171000	472514360	9700	9700	9700	9700	0
129	20240827	170900	472514360	9700	9700	9700	9700	0
130	20240827	170800	472514360	9700	9700	9700	9700	0
131	20240827	170700	472514360	9700	9700	9700	9700	0
132	20240827	170600	472514360	9700	9700	9700	9700	0
133	20240827	170500	472514360	9700	9700	9700	9700	0
134	20240827	170400	472514360	9700	9700	9700	9700	0
135	20240827	170300	472514360	9700	9700	9700	9700	0
136	20240827	170200	472514360	9700	9700	9700	9700	0
137	20240827	170100	472514360	9700	9700	9700	9700	0
138	20240827	170000	472514360	9700	9700	9700	9700	0
139	20240827	165900	472514360	9700	9700	9700	9700	0
140	20240827	165800	472514360	9700	9700	9700	9700	0
141	20240827	165700	472514360	9700	9700	9700	9700	0
142	20240827	165600	472514360	9700	9700	9700	9700	0
143	20240827	165500	472514360	9700	9700	9700	9700	0
144	20240827	165400	472514360	9700	9700	9700	9700	0
145	20240827	165300	472514360	9700	9700	9700	9700	0
146	20240827	165200	472514360	9700	9700	9700	9700	0
147	20240827	165100	472514360	9700	9700	9700	9700	0
148	20240827	165000	472514360	9700	9700	9700	9700	0
149	20240827	164900	472514360	9700	9700	9700	9700	0
150	20240827	164800	472514360	9700	9700	9700	9700	0
151	20240827	164700	472514360	9700	9700	9700	9700	0
152	20240827	164600	472514360	9700	9700	9700	9700	5071
153	20240827	164500	472514360	9700	9700	9700	9700	0
154	20240827	164400	472514360	9700	9700	9700	9700	0
155	20240827	164300	472514360	9700	9700	9700	9700	0
156	20240827	164200	472514360	9700	9700	9700	9700	0
157	20240827	164100	472514360	9700	9700	9700	9700	0
158	20240827	164000	472514360	9700	9700	9700	9700	0
159	20240827	163900	472514360	9700	9700	9700	9700	0
160	20240827	163800	472514360	9700	9700	9700	9700	0
161	20240827	163700	472514360	9700	9700	9700	9700	0
162	20240827	163600	472514360	9700	9700	9700	9700	0
163	20240827	163500	472514360	9700	9700	9700	9700	0
164	20240827	163400	472514360	9700	9700	9700	9700	0
165	20240827	163300	472514360	9700	9700	9700	9700	0
166	20240827	163200	472514360	9700	9700	9700	9700	0
167	20240827	163100	472514360	9700	9700	9700	9700	0
168	20240827	163000	472514360	9700	9700	9700	9700	0
169	20240827	162900	472514360	9700	9700	9700	9700	0
170	20240827	162800	472514360	9700	9700	9700	9700	0
171	20240827	162700	472514360	9700	9700	9700	9700	0
172	20240827	162600	472514360	9700	9700	9700	9700	0
173	20240827	162500	472514360	9700	9700	9700	9700	0
174	20240827	162400	472514360	9700	9700	9700	9700	0
175	20240827	162300	472514360	9700	9700	9700	9700	0
176	20240827	162200	472514360	9700	9700	9700	9700	0
177	20240827	162100	472514360	9700	9700	9700	9700	0
178	20240827	162000	472514360	9700	9700	9700	9700	0
179	20240827	161900	472514360	9700	9700	9700	9700	0
180	20240827	161800	472514360	9700	9700	9700	9700	0
181	20240827	161700	472514360	9700	9700	9700	9700	0
182	20240827	161600	472514360	9700	9700	9700	9700	5071
183	20240827	161500	472514360	9700	9700	9700	9700	0
184	20240827	161400	472514360	9700	9700	9700	9700	0
185	20240827	161300	472514360	9700	9700	9700	9700	0
186	20240827	161200	472514360	9700	9700	9700	9700	0
187	20240827	161100	472514360	9700	9700	9700	9700	0
188	20240827	161000	472514360	9700	9700	9700	9700	0
189	20240827	160900	472514360	9700	9700	9700	9700	0
190	20240827	160800	472514360	9700	9700	9700	9700	0
191	20240827	160700	472514360	9700	9700	9700	9700	0
192	20240827	160600	472514360	9700	9700	9700	9700	0
193	20240827	160500	472514360	9700	9700	9700	9700	0
194	20240827	160400	472514360	9700	9700	9700	9700	0
195	20240827	160300	472514360	9700	9700	9700	9700	0
196	20240827	160200	472514360	9700	9700	9700	9700	0
197	20240827	160100	472514360	9700	9700	9700	9700	0
198	20240827	160000	472514360	9700	9700	9700	9700	0
199	20240827	155900	472514360	9700	9700	9700	9700	0
200	20240827	155800	472514360	9700	9700	9700	9700	0
201	20240827	155700	472514360	9700	9700	9700	9700	0
202	20240827	155600	472514360	9700	9700	9700	9700	0
203	20240827	155500	472514360	9700	9700	9700	9700	0
204	20240827	155400	472514360	9700	9700	9700	9700	0
205	20240827	155300	472514360	9700	9700	9700	9700	0
206	20240827	155200	472514360	9700	9700	9700	9700	0
207	20240827	155100	472514360	9700	9700	9700	9700	0
208	20240827	155000	472514360	9700	9700	9700	9700	0
209	20240827	154900	472514360	9700	9700	9700	9700	0
210	20240827	154800	472514360	9700	9700	9700	9700	0
211	20240827	154700	472514360	9700	9700	9700	9700	0
212	20240827	154600	472514360	9700	9700	9700	9700	5071
213	20240827	154500	472514360	9700	9700	9700	9700	0
214	20240827	154400	472514360	9700	9700	9700	9700	0
215	20240827	154300	472514360	9700	9700	9700	9700	0
216	20240827	154200	472514360	9700	9700	9700	9700	0
217	20240827	154100	472514360	9700	9700	9700	9700	0
218	20240827	154000	472514360	9700	9700	9700	9700	0
219	20240827	153900	472514360	9700	9700	9700	9700	0
220	20240827	153800	472514360	9700	9700	9700	9700	0
221	20240827	153700	472514360	9700	9700	9700	9700	0
222	20240827	153600	472514360	9700	9700	9700	9700	0
223	20240827	153500	472514360	9700	9700	9700	9700	0
224	20240827	153400	472514360	9700	9700	9700	9700	0
225	20240827	153300	472514360	9700	9700	9700	9700	0
226	20240827	153200	472514360	9700	9700	9700	9700	0
227	20240827	153100	472514360	9700	9700	9700	9700	0
228	20240827	153000	472514360	9700	9700	9700	9700	5071
229	20240827	152900	423325660	9540	9540	9540	9540	0
230	20240827	152800	423325660	9540	9540	9540	9540	0
231	20240827	152700	423325660	9540	9540	9540	9540	0
232	20240827	152600	423325660	9540	9540	9540	9540	0
233	20240827	152500	423325660	9540	9540	9540	9540	0
234	20240827	152400	423325660	9540	9540	9540	9540	0
235	20240827	152300	423325660	9540	9540	9540	9540	0
236	20240827	152200	423325660	9540	9540	9540	9540	0
237	20240827	152100	423325660	9540	9540	9540	9540	0
238	20240827	152000	423325660	9540	9540	9540	9540	0
239	20240827	151900	423325660	9540	9540	9540	9540	10
240	20240827	151800	423230260	9540	9520	9540	9520	222
241	20240827	151700	421114590	9520	9520	9520	9520	17
242	20240827	151600	420952750	9530	9530	9530	9530	56
243	20240827	151500	420419070	9520	9510	9520	9510	11
244	20240827	151400	420314360	9510	9510	9510	9510	3
245	20240827	151300	420285830	9520	9510	9530	9510	7
246	20240827	151200	420219220	9510	9530	9540	9510	308
247	20240827	151100	417284020	9510	9510	9510	9510	5
248	20240827	151000	417236470	9510	9510	9510	9510	3
249	20240827	150900	417207940	9510	9520	9520	9510	5
250	20240827	150800	417160380	9520	9520	9520	9520	4
251	20240827	150700	417122300	9520	9520	9520	9520	4
252	20240827	150600	417084220	9520	9510	9520	9510	27
253	20240827	150500	416827430	9510	9530	9530	9510	28
254	20240827	150400	416560870	9510	9520	9520	9510	36
255	20240827	150300	416218170	9520	9510	9520	9510	10
256	20240827	150200	416122980	9530	9550	9550	9530	5
257	20240827	150100	416075290	9540	9540	9540	9540	154
258	20240827	150000	414606130	9530	9530	9530	9530	4
259	20240827	145900	414568010	9530	9540	9540	9530	203
260	20240827	145800	412631400	9540	9540	9540	9540	1
261	20240827	145700	412621860	9530	9530	9530	9530	0
262	20240827	145600	412621860	9530	9540	9540	9530	13
263	20240827	145500	412497950	9550	9540	9550	9540	252
264	20240827	145400	410093860	9540	9530	9540	9530	17
265	20240827	145300	409931730	9530	9530	9530	9530	1
266	20240827	145200	409922200	9530	9530	9530	9530	0
267	20240827	145100	409922200	9530	9530	9530	9530	47
268	20240827	145000	409474290	9540	9530	9540	9530	2
269	20240827	144900	409455220	9530	9530	9530	9530	500
270	20240827	144800	404690220	9530	9530	9530	9530	0
271	20240827	144700	404690220	9530	9530	9530	9530	122
272	20240827	144600	403527560	9540	9540	9540	9540	0
273	20240827	144500	403527560	9540	9540	9540	9540	0
274	20240827	144400	403527560	9540	9540	9540	9540	0
275	20240827	144300	403527560	9540	9500	9540	9500	1289
276	20240827	144200	391279190	9510	9520	9520	9490	6577
277	20240827	144100	328793140	9520	9520	9520	9520	501
278	20240827	144000	324023620	9540	9540	9540	9540	0
279	20240827	143900	324023620	9540	9520	9540	9520	303
280	20240827	143800	321139040	9540	9540	9540	9540	10
281	20240827	143700	321043640	9540	9540	9540	9540	1
282	20240827	143600	321034100	9540	9540	9540	9540	1
283	20240827	143500	321024560	9530	9530	9530	9530	205
284	20240827	143400	319070910	9530	9530	9530	9530	0
285	20240827	143300	319070910	9530	9530	9530	9530	1
286	20240827	143200	319061380	9530	9530	9530	9530	0
287	20240827	143100	319061380	9530	9530	9530	9520	4
288	20240827	143000	319023280	9520	9520	9520	9520	0
289	20240827	142900	319023280	9520	9520	9520	9520	14
290	20240827	142800	318890000	9520	9520	9520	9520	0
291	20240827	142700	318890000	9520	9520	9520	9520	0
292	20240827	142600	318890000	9520	9520	9520	9520	0
293	20240827	142500	318890000	9520	9520	9520	9520	0
294	20240827	142400	318890000	9520	9520	9520	9520	0
295	20240827	142300	318890000	9520	9520	9520	9520	110
296	20240827	142200	317842800	9520	9520	9520	9520	7
297	20240827	142100	317776160	9520	9520	9520	9520	0
298	20240827	142000	317776160	9520	9520	9520	9520	799
299	20240827	141900	310169680	9530	9530	9530	9530	10
300	20240827	141800	310074380	9540	9540	9540	9540	0
301	20240827	141700	310074380	9540	9540	9540	9540	5
302	20240827	141600	310026680	9540	9540	9540	9540	0
303	20240827	141500	310026680	9540	9540	9540	9540	0
304	20240827	141400	310026680	9540	9540	9540	9540	0
305	20240827	141300	310026680	9540	9540	9540	9520	368
306	20240827	141200	306519320	9530	9540	9540	9510	65
307	20240827	141100	305900560	9520	9540	9540	9520	11
308	20240827	141000	305795820	9540	9540	9540	9540	2
309	20240827	140900	305776740	9540	9540	9540	9540	0
310	20240827	140800	305776740	9540	9540	9540	9540	0
311	20240827	140700	305776740	9540	9540	9540	9540	1
312	20240827	140600	305767200	9520	9520	9520	9520	0
313	20240827	140500	305767200	9520	9540	9540	9520	150
314	20240827	140400	304339040	9550	9550	9550	9550	1
315	20240827	140300	304329490	9550	9550	9550	9550	8
316	20240827	140200	304253090	9550	9550	9550	9550	2
317	20240827	140100	304233990	9550	9550	9550	9550	0
318	20240827	140000	304233990	9550	9550	9550	9550	0
319	20240827	135900	304233990	9550	9550	9550	9550	0
320	20240827	135800	304233990	9550	9550	9550	9550	80
321	20240827	135700	303469990	9550	9550	9550	9550	63
322	20240827	135600	302868340	9550	9550	9550	9550	0
323	20240827	135500	302868340	9550	9560	9560	9550	2
324	20240827	135400	302849230	9550	9550	9550	9550	2
325	20240827	135300	302830130	9550	9550	9550	9550	15
326	20240827	135200	302686880	9550	9550	9550	9550	0
327	20240827	135100	302686880	9550	9550	9550	9550	1
328	20240827	135000	302677330	9550	9540	9550	9540	73
329	20240827	134900	301980900	9540	9540	9540	9540	10
330	20240827	134800	301885500	9540	9540	9540	9540	1
331	20240827	134700	301875960	9540	9540	9540	9540	79
332	20240827	134600	301122300	9540	9540	9540	9540	7
333	20240827	134500	301055520	9530	9530	9530	9530	0
334	20240827	134400	301055520	9530	9530	9530	9530	0
335	20240827	134300	301055520	9530	9530	9530	9530	1
336	20240827	134200	301045990	9530	9530	9530	9530	0
337	20240827	134100	301045990	9530	9530	9530	9530	1
338	20240827	134000	301036460	9540	9540	9540	9540	53
339	20240827	133900	300530840	9540	9540	9540	9540	35
340	20240827	133800	300196940	9520	9520	9520	9520	0
341	20240827	133700	300196940	9520	9520	9520	9520	0
342	20240827	133600	300196940	9520	9520	9520	9520	0
343	20240827	133500	300196940	9520	9520	9520	9520	0
344	20240827	133400	300196940	9520	9520	9520	9510	344
345	20240827	133300	296922200	9530	9530	9530	9530	0
346	20240827	133200	296922200	9530	9530	9530	9530	0
347	20240827	133100	296922200	9530	9530	9530	9530	0
348	20240827	133000	296922200	9530	9530	9530	9530	0
349	20240827	132900	296922200	9530	9530	9530	9530	5
350	20240827	132800	296874550	9520	9520	9520	9520	65
351	20240827	132700	296255750	9540	9540	9540	9540	5
352	20240827	132600	296208050	9530	9530	9530	9530	211
353	20240827	132500	294197220	9520	9520	9520	9520	0
354	20240827	132400	294197220	9520	9520	9520	9520	20
355	20240827	132300	294006820	9530	9530	9530	9530	0
356	20240827	132200	294006820	9530	9530	9530	9530	0
357	20240827	132100	294006820	9530	9530	9530	9530	50
358	20240827	132000	293530320	9530	9530	9530	9530	0
359	20240827	131900	293530320	9530	9530	9530	9530	3
360	20240827	131800	293501730	9510	9510	9510	9510	156
361	20240827	131700	292018170	9530	9510	9530	9510	43
362	20240827	131600	291609180	9520	9520	9520	9520	996
363	20240827	131500	282127260	9520	9520	9520	9520	0
364	20240827	131400	282127260	9520	9520	9520	9520	0
365	20240827	131300	282127260	9520	9520	9520	9520	1
366	20240827	131200	282117740	9540	9540	9540	9540	0
367	20240827	131100	282117740	9540	9540	9540	9540	0
368	20240827	131000	282117740	9540	9540	9540	9540	5
369	20240827	130900	282070040	9540	9540	9540	9540	0
370	20240827	130800	282070040	9540	9540	9540	9540	0
371	20240827	130700	282070040	9540	9540	9540	9540	0
372	20240827	130600	282070040	9540	9540	9540	9540	0
373	20240827	130500	282070040	9540	9540	9540	9540	2
374	20240827	130400	282050960	9550	9550	9550	9550	0
375	20240827	130300	282050960	9550	9540	9550	9540	2
376	20240827	130200	282031870	9540	9540	9540	9540	0
377	20240827	130100	282031870	9540	9540	9540	9540	0
378	20240827	130000	282031870	9540	9540	9540	9540	1
379	20240827	125900	282022330	9520	9540	9540	9520	550
380	20240827	125800	276785590	9580	9540	9580	9540	2
381	20240827	125700	276766470	9530	9530	9530	9530	70
382	20240827	125600	276099370	9600	9600	9600	9600	1
383	20240827	125500	276089770	9540	9540	9540	9540	287
384	20240827	125400	273351790	9540	9540	9540	9540	1
385	20240827	125300	273342250	9530	9520	9530	9520	544
386	20240827	125200	268158110	9540	9540	9540	9540	0
387	20240827	125100	268158110	9540	9540	9540	9540	0
388	20240827	125000	268158110	9540	9540	9540	9540	0
389	20240827	124900	268158110	9540	9540	9540	9540	0
390	20240827	124800	268158110	9540	9530	9540	9520	303
391	20240827	124700	265273510	9540	9540	9540	9540	0
392	20240827	124600	265273510	9540	9540	9540	9540	1
393	20240827	124500	265263970	9530	9530	9530	9530	2
394	20240827	124400	265244910	9540	9540	9540	9540	0
395	20240827	124300	265244910	9540	9540	9540	9540	0
396	20240827	124200	265244910	9540	9540	9540	9540	0
397	20240827	124100	265244910	9540	9540	9540	9540	0
398	20240827	124000	265244910	9540	9540	9540	9540	1
399	20240827	123900	265235370	9530	9530	9530	9530	0
400	20240827	123800	265235370	9530	9520	9530	9520	116
401	20240827	123700	264130050	9530	9540	9540	9530	40
402	20240827	123600	263748800	9530	9530	9530	9530	100
403	20240827	123500	262795800	9530	9530	9530	9530	0
404	20240827	123400	262795800	9530	9530	9530	9530	1
405	20240827	123300	262786270	9520	9530	9530	9520	44
406	20240827	123200	262367280	9520	9520	9520	9520	0
407	20240827	123100	262367280	9520	9520	9520	9520	28
408	20240827	123000	262100720	9550	9550	9550	9550	0
409	20240827	122900	262100720	9550	9550	9550	9550	0
410	20240827	122800	262100720	9550	9550	9550	9550	0
411	20240827	122700	262100720	9550	9540	9550	9540	101
412	20240827	122600	261136200	9540	9540	9540	9540	1
413	20240827	122500	261126660	9550	9550	9550	9550	0
414	20240827	122400	261126660	9550	9540	9550	9540	102
415	20240827	122300	260153570	9540	9540	9540	9540	3
416	20240827	122200	260124950	9540	9540	9540	9540	100
417	20240827	122100	259170950	9510	9510	9510	9510	75
418	20240827	122000	258457700	9540	9540	9540	9540	0
419	20240827	121900	258457700	9540	9540	9540	9540	1
420	20240827	121800	258448160	9550	9540	9550	9520	924
421	20240827	121700	249643190	9530	9520	9530	9520	713
422	20240827	121600	242852510	9530	9540	9540	9520	2140
423	20240827	121500	222473530	9570	9570	9570	9570	0
424	20240827	121400	222473530	9570	9570	9570	9570	0
425	20240827	121300	222473530	9570	9570	9570	9570	0
426	20240827	121200	222473530	9570	9540	9570	9540	745
427	20240827	121100	215366190	9550	9540	9550	9540	1342
428	20240827	121000	202558500	9520	9560	9560	9520	2001
429	20240827	120900	183499800	9560	9540	9570	9540	1290
430	20240827	120800	171185690	9540	9590	9590	9530	1358
431	20240827	120700	158212620	9580	9620	9620	9580	2518
432	20240827	120600	134039660	9630	9630	9630	9630	0
433	20240827	120500	134039660	9630	9630	9630	9630	0
434	20240827	120400	134039660	9630	9630	9630	9630	0
435	20240827	120300	134039660	9630	9630	9630	9630	0
436	20240827	120200	134039660	9630	9630	9630	9630	0
437	20240827	120100	134039660	9630	9630	9630	9630	0
438	20240827	120000	134039660	9630	9630	9630	9630	0
439	20240827	115900	134039660	9630	9630	9630	9630	12
440	20240827	115800	133924100	9640	9640	9640	9640	1
441	20240827	115700	133914460	9630	9630	9630	9630	2
442	20240827	115600	133895200	9640	9640	9640	9640	0
443	20240827	115500	133895200	9640	9640	9640	9640	1
444	20240827	115400	133885560	9620	9620	9620	9620	0
445	20240827	115300	133885560	9620	9620	9620	9620	200
446	20240827	115200	131961560	9630	9630	9630	9630	0
447	20240827	115100	131961560	9630	9630	9630	9630	1
448	20240827	115000	131951930	9640	9640	9640	9640	0
449	20240827	114900	131951930	9640	9640	9640	9640	0
450	20240827	114800	131951930	9640	9640	9640	9640	166
451	20240827	114700	130351690	9630	9640	9640	9630	15
452	20240827	114600	130207230	9630	9630	9630	9630	2
453	20240827	114500	130187970	9640	9640	9640	9640	0
454	20240827	114400	130187970	9640	9640	9640	9640	3
455	20240827	114300	130159050	9640	9630	9640	9630	54
456	20240827	114200	129638880	9630	9630	9630	9630	0
457	20240827	114100	129638880	9630	9630	9630	9630	101
458	20240827	114000	128666250	9620	9620	9620	9620	22
459	20240827	113900	128454610	9640	9640	9640	9640	0
460	20240827	113800	128454610	9640	9640	9640	9640	0
461	20240827	113700	128454610	9640	9640	9640	9640	1
462	20240827	113600	128444970	9640	9640	9640	9640	0
463	20240827	113500	128444970	9640	9640	9640	9640	0
464	20240827	113400	128444970	9640	9630	9640	9630	601
465	20240827	113300	122657330	9630	9630	9630	9630	0
466	20240827	113200	122657330	9630	9630	9630	9630	0
467	20240827	113100	122657330	9630	9630	9630	9630	0
468	20240827	113000	122657330	9630	9630	9630	9630	0
469	20240827	112900	122657330	9630	9630	9630	9630	0
470	20240827	112800	122657330	9630	9630	9630	9630	0
471	20240827	112700	122657330	9630	9630	9630	9630	25
472	20240827	112600	122416580	9630	9630	9630	9630	0
473	20240827	112500	122416580	9630	9630	9630	9630	0
474	20240827	112400	122416580	9630	9630	9630	9630	0
475	20240827	112300	122416580	9630	9630	9630	9630	1
476	20240827	112200	122406950	9620	9620	9620	9620	10
477	20240827	112100	122310750	9640	9640	9640	9640	0
478	20240827	112000	122310750	9640	9640	9640	9640	0
479	20240827	111900	122310750	9640	9640	9640	9640	0
480	20240827	111800	122310750	9640	9640	9640	9640	0
481	20240827	111700	122310750	9640	9640	9640	9640	200
482	20240827	111600	120382750	9670	9630	9670	9630	1020
483	20240827	111500	110549820	9630	9630	9630	9630	0
484	20240827	111400	110549820	9630	9630	9630	9630	0
485	20240827	111300	110549820	9630	9630	9630	9630	1
486	20240827	111200	110540190	9620	9600	9620	9600	237
487	20240827	111100	108262350	9610	9610	9610	9610	0
488	20240827	111000	108262350	9610	9610	9610	9610	0
489	20240827	110900	108262350	9610	9580	9620	9580	53
490	20240827	110800	107753060	9610	9610	9610	9610	0
491	20240827	110700	107753060	9610	9610	9610	9610	0
492	20240827	110600	107753060	9610	9600	9620	9570	26
493	20240827	110500	107503840	9620	9620	9620	9620	0
494	20240827	110400	107503840	9620	9620	9620	9620	0
495	20240827	110300	107503840	9620	9620	9620	9620	0
496	20240827	110200	107503840	9620	9620	9620	9610	51
497	20240827	110100	107013230	9620	9620	9620	9620	0
498	20240827	110000	107013230	9620	9620	9620	9620	0
499	20240827	105900	107013230	9620	9660	9660	9620	335
500	20240827	105800	103789140	9640	9650	9650	9640	409
501	20240827	105700	99843440	9650	9650	9650	9650	0
502	20240827	105600	99843440	9650	9650	9650	9650	1
503	20240827	105500	99833790	9630	9600	9630	9600	871
504	20240827	105400	91449370	9600	9590	9600	9590	2
505	20240827	105300	91430180	9580	9580	9580	9580	0
506	20240827	105200	91430180	9580	9580	9580	9580	0
507	20240827	105100	91430180	9580	9580	9580	9580	0
508	20240827	105000	91430180	9580	9580	9580	9580	0
509	20240827	104900	91430180	9580	9580	9580	9580	0
510	20240827	104800	91430180	9580	9580	9580	9580	0
511	20240827	104700	91430180	9580	9600	9600	9580	10
512	20240827	104600	91334320	9610	9610	9610	9610	0
513	20240827	104500	91334320	9610	9610	9610	9610	0
514	20240827	104400	91334320	9610	9620	9620	9610	11
515	20240827	104300	91228530	9620	9620	9620	9610	3
516	20240827	104200	91199680	9610	9610	9610	9610	1
517	20240827	104100	91190070	9620	9610	9620	9610	30
518	20240827	104000	90901620	9600	9600	9600	9600	0
519	20240827	103900	90901620	9600	9600	9600	9600	0
520	20240827	103800	90901620	9600	9600	9600	9600	0
521	20240827	103700	90901620	9600	9600	9600	9600	0
522	20240827	103600	90901620	9600	9600	9600	9600	0
523	20240827	103500	90901620	9600	9600	9600	9600	3
524	20240827	103400	90872820	9600	9600	9600	9600	195
525	20240827	103300	89000820	9600	9600	9600	9600	0
526	20240827	103200	89000820	9600	9600	9600	9600	0
527	20240827	103100	89000820	9600	9600	9600	9600	0
528	20240827	103000	89000820	9600	9590	9600	9590	2
529	20240827	102900	88981630	9600	9590	9600	9590	2
530	20240827	102800	88962440	9610	9610	9610	9610	0
531	20240827	102700	88962440	9610	9610	9610	9610	0
532	20240827	102600	88962440	9610	9600	9610	9600	51
533	20240827	102500	88472340	9610	9590	9610	9590	4
534	20240827	102400	88433950	9570	9570	9570	9570	0
535	20240827	102300	88433950	9570	9570	9570	9570	0
536	20240827	102200	88433950	9570	9560	9570	9560	692
537	20240827	102100	81815470	9550	9550	9550	9550	0
538	20240827	102000	81815470	9550	9550	9550	9550	22
539	20240827	101900	81605370	9550	9550	9550	9550	103
540	20240827	101800	80621720	9570	9560	9570	9560	153
541	20240827	101700	79159030	9560	9560	9560	9560	0
542	20240827	101600	79159030	9560	9560	9560	9560	30
543	20240827	101500	78872230	9560	9560	9560	9560	0
544	20240827	101400	78872230	9560	9550	9560	9550	33
545	20240827	101300	78556780	9560	9560	9560	9560	1
546	20240827	101200	78547220	9560	9560	9570	9560	471
547	20240827	101100	74040230	9560	9560	9560	9560	0
548	20240827	101000	74040230	9560	9560	9560	9560	0
549	20240827	100900	74040230	9560	9560	9560	9560	0
550	20240827	100800	74040230	9560	9560	9560	9560	0
551	20240827	100700	74040230	9560	9560	9560	9560	1
552	20240827	100600	74030670	9560	9560	9570	9560	6
553	20240827	100500	73973290	9620	9560	9620	9560	26
554	20240827	100400	73724610	9560	9550	9560	9550	300
555	20240827	100300	70856620	9560	9560	9560	9560	0
556	20240827	100200	70856620	9560	9550	9560	9550	10
557	20240827	100100	70761040	9560	9530	9560	9530	29
558	20240827	100000	70484570	9540	9540	9540	9540	1
559	20240827	095900	70475030	9560	9560	9560	9560	0
560	20240827	095800	70475030	9560	9560	9560	9560	0
561	20240827	095700	70475030	9560	9560	9560	9560	0
562	20240827	095600	70475030	9560	9560	9560	9560	0
563	20240827	095500	70475030	9560	9550	9560	9550	4
564	20240827	095400	70436800	9550	9540	9550	9530	11
565	20240827	095300	70331840	9550	9540	9550	9540	140
566	20240827	095200	68995550	9530	9530	9530	9530	2
567	20240827	095100	68976490	9540	9540	9540	9540	0
568	20240827	095000	68976490	9540	9560	9560	9540	1132
569	20240827	094900	58164730	9560	9580	9580	9560	1173
570	20240827	094800	46948080	9600	9600	9600	9600	0
571	20240827	094700	46948080	9600	9600	9600	9600	0
572	20240827	094600	46948080	9600	9600	9600	9600	0
573	20240827	094500	46948080	9600	9600	9600	9600	0
574	20240827	094400	46948080	9600	9590	9600	9590	2
575	20240827	094300	46928890	9580	9580	9580	9580	20
576	20240827	094200	46737290	9600	9600	9600	9600	1
577	20240827	094100	46727690	9590	9590	9600	9590	11
578	20240827	094000	46622120	9600	9590	9600	9590	101
579	20240827	093900	45653160	9600	9590	9600	9590	5
580	20240827	093800	45605170	9600	9580	9600	9580	101
581	20240827	093700	44637570	9580	9570	9580	9570	292
582	20240827	093600	41840220	9570	9580	9580	9570	2
583	20240827	093500	41821070	9570	9580	9580	9570	8
584	20240827	093400	41744460	9560	9560	9560	9560	1
585	20240827	093300	41734900	9580	9540	9580	9540	219
586	20240827	093200	39640340	9540	9530	9540	9530	237
587	20240827	093100	37379880	9530	9530	9530	9530	1
588	20240827	093000	37370350	9520	9510	9530	9510	3
589	20240827	092900	37341790	9520	9520	9520	9520	0
590	20240827	092800	37341790	9520	9520	9520	9520	0
591	20240827	092700	37341790	9520	9520	9520	9520	0
592	20240827	092600	37341790	9520	9510	9520	9510	103
593	20240827	092500	36362240	9520	9480	9520	9480	84
594	20240827	092400	35565760	9480	9480	9480	9480	20
595	20240827	092300	35376160	9480	9480	9480	9480	0
596	20240827	092200	35376160	9480	9480	9480	9480	0
597	20240827	092100	35376160	9480	9480	9480	9480	15
598	20240827	092000	35233960	9480	9480	9480	9480	0
599	20240827	091900	35233960	9480	9480	9480	9480	55
600	20240827	091800	34712560	9480	9510	9510	9480	1039
601	20240827	091700	24846250	9510	9510	9510	9510	6
602	20240827	091600	24789190	9500	9500	9500	9500	0
603	20240827	091500	24789190	9500	9520	9520	9500	483
604	20240827	091400	20193700	9530	9530	9530	9530	1
605	20240827	091300	20184170	9530	9530	9530	9530	23
606	20240827	091200	19964980	9530	9550	9550	9530	1305
607	20240827	091100	7507110	9550	9550	9550	9550	0
608	20240827	091000	7507110	9550	9570	9570	9550	131
609	20240827	090900	6254880	9570	9570	9570	9570	0
610	20240827	090800	6254880	9570	9570	9570	9570	1
611	20240827	090700	6245310	9560	9560	9560	9560	0
612	20240827	090600	6245310	9560	9560	9560	9560	0
613	20240827	090500	6245310	9560	9560	9560	9560	13
614	20240827	090400	6121030	9560	9580	9580	9560	4
615	20240827	090300	6082730	9570	9580	9580	9570	209
616	20240827	090200	4080550	9590	9590	9590	9590	46
617	20240827	090100	3639410	9600	9650	9650	9600	49
618	20240827	090000	3168480	9660	9660	9660	9660	328