KissMeData/068100/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194300	487543285	4475	4475	4475	4475	583
3	20240827	194200	487543285	4475	4475	4475	4475	0
4	20240827	194100	487543285	4475	4475	4475	4475	0
5	20240827	194000	487543285	4475	4475	4475	4475	0
6	20240827	193900	487543285	4475	4475	4475	4475	0
7	20240827	193800	487543285	4475	4475	4475	4475	0
8	20240827	193700	487543285	4475	4475	4475	4475	0
9	20240827	193600	487543285	4475	4475	4475	4475	0
10	20240827	193500	487543285	4475	4475	4475	4475	0
11	20240827	193400	487543285	4475	4475	4475	4475	0
12	20240827	193300	487543285	4475	4475	4475	4475	0
13	20240827	193200	487543285	4475	4475	4475	4475	0
14	20240827	193100	487543285	4475	4475	4475	4475	0
15	20240827	193000	487543285	4475	4475	4475	4475	0
16	20240827	192900	487543285	4475	4475	4475	4475	0
17	20240827	192800	487543285	4475	4475	4475	4475	0
18	20240827	192700	487543285	4475	4475	4475	4475	0
19	20240827	192600	487543285	4475	4475	4475	4475	0
20	20240827	192500	487543285	4475	4475	4475	4475	0
21	20240827	192400	487543285	4475	4475	4475	4475	0
22	20240827	192300	487543285	4475	4475	4475	4475	0
23	20240827	192200	487543285	4475	4475	4475	4475	0
24	20240827	192100	487543285	4475	4475	4475	4475	0
25	20240827	192000	487543285	4475	4475	4475	4475	0
26	20240827	191900	487543285	4475	4475	4475	4475	0
27	20240827	191800	487543285	4475	4475	4475	4475	0
28	20240827	191700	487543285	4475	4475	4475	4475	0
29	20240827	191600	487543285	4475	4475	4475	4475	0
30	20240827	191500	487543285	4475	4475	4475	4475	0
31	20240827	191400	487543285	4475	4475	4475	4475	0
32	20240827	191300	487543285	4475	4475	4475	4475	583
33	20240827	191200	487543285	4475	4475	4475	4475	0
34	20240827	191100	487543285	4475	4475	4475	4475	0
35	20240827	191000	487543285	4475	4475	4475	4475	0
36	20240827	190900	487543285	4475	4475	4475	4475	0
37	20240827	190800	487543285	4475	4475	4475	4475	0
38	20240827	190700	487543285	4475	4475	4475	4475	0
39	20240827	190600	487543285	4475	4475	4475	4475	0
40	20240827	190500	487543285	4475	4475	4475	4475	0
41	20240827	190400	487543285	4475	4475	4475	4475	0
42	20240827	190300	487543285	4475	4475	4475	4475	0
43	20240827	190200	487543285	4475	4475	4475	4475	0
44	20240827	190100	487543285	4475	4475	4475	4475	0
45	20240827	190000	487543285	4475	4475	4475	4475	0
46	20240827	185900	487543285	4475	4475	4475	4475	0
47	20240827	185800	487543285	4475	4475	4475	4475	0
48	20240827	185700	487543285	4475	4475	4475	4475	0
49	20240827	185600	487543285	4475	4475	4475	4475	0
50	20240827	185500	487543285	4475	4475	4475	4475	0
51	20240827	185400	487543285	4475	4475	4475	4475	0
52	20240827	185300	487543285	4475	4475	4475	4475	0
53	20240827	185200	487543285	4475	4475	4475	4475	0
54	20240827	185100	487543285	4475	4475	4475	4475	0
55	20240827	185000	487543285	4475	4475	4475	4475	0
56	20240827	184900	487543285	4475	4475	4475	4475	0
57	20240827	184800	487543285	4475	4475	4475	4475	0
58	20240827	184700	487543285	4475	4475	4475	4475	0
59	20240827	184600	487543285	4475	4475	4475	4475	0
60	20240827	184500	487543285	4475	4475	4475	4475	0
61	20240827	184400	487543285	4475	4475	4475	4475	0
62	20240827	184300	487543285	4475	4475	4475	4475	583
63	20240827	184200	487543285	4475	4475	4475	4475	0
64	20240827	184100	487543285	4475	4475	4475	4475	0
65	20240827	184000	487543285	4475	4475	4475	4475	0
66	20240827	183900	487543285	4475	4475	4475	4475	0
67	20240827	183800	487543285	4475	4475	4475	4475	0
68	20240827	183700	487543285	4475	4475	4475	4475	0
69	20240827	183600	487543285	4475	4475	4475	4475	0
70	20240827	183500	487543285	4475	4475	4475	4475	0
71	20240827	183400	487543285	4475	4475	4475	4475	0
72	20240827	183300	487543285	4475	4475	4475	4475	0
73	20240827	183200	487543285	4475	4475	4475	4475	0
74	20240827	183100	487543285	4475	4475	4475	4475	0
75	20240827	183000	487543285	4475	4475	4475	4475	0
76	20240827	182900	487543285	4475	4475	4475	4475	0
77	20240827	182800	487543285	4475	4475	4475	4475	0
78	20240827	182700	487543285	4475	4475	4475	4475	0
79	20240827	182600	487543285	4475	4475	4475	4475	0
80	20240827	182500	487543285	4475	4475	4475	4475	0
81	20240827	182400	487543285	4475	4475	4475	4475	0
82	20240827	182300	487543285	4475	4475	4475	4475	0
83	20240827	182200	487543285	4475	4475	4475	4475	0
84	20240827	182100	487543285	4475	4475	4475	4475	0
85	20240827	182000	487543285	4475	4475	4475	4475	0
86	20240827	181900	487543285	4475	4475	4475	4475	0
87	20240827	181800	487543285	4475	4475	4475	4475	0
88	20240827	181700	487543285	4475	4475	4475	4475	0
89	20240827	181600	487543285	4475	4475	4475	4475	0
90	20240827	181500	487543285	4475	4475	4475	4475	0
91	20240827	181400	487543285	4475	4475	4475	4475	0
92	20240827	181300	487543285	4475	4475	4475	4475	583
93	20240827	181200	487543285	4475	4475	4475	4475	0
94	20240827	181100	487543285	4475	4475	4475	4475	0
95	20240827	181000	487543285	4475	4475	4475	4475	0
96	20240827	180900	487543285	4475	4475	4475	4475	0
97	20240827	180800	487543285	4475	4475	4475	4475	0
98	20240827	180700	487543285	4475	4475	4475	4475	0
99	20240827	180600	487543285	4475	4475	4475	4475	0
100	20240827	180500	487543285	4475	4475	4475	4475	0
101	20240827	180400	487543285	4475	4475	4475	4475	0
102	20240827	180300	487543285	4475	4475	4475	4475	0
103	20240827	180200	487543285	4475	4475	4475	4475	0
104	20240827	180100	487543285	4475	4475	4475	4475	0
105	20240827	180000	487543285	4475	4475	4475	4475	0
106	20240827	175900	487543285	4475	4475	4475	4475	0
107	20240827	175800	487543285	4475	4475	4475	4475	0
108	20240827	175700	487543285	4475	4475	4475	4475	0
109	20240827	175600	487543285	4475	4475	4475	4475	0
110	20240827	175500	487543285	4475	4475	4475	4475	0
111	20240827	175400	487543285	4475	4475	4475	4475	0
112	20240827	175300	487543285	4475	4475	4475	4475	0
113	20240827	175200	487543285	4475	4475	4475	4475	0
114	20240827	175100	487543285	4475	4475	4475	4475	0
115	20240827	175000	487543285	4475	4475	4475	4475	0
116	20240827	174900	487543285	4475	4475	4475	4475	0
117	20240827	174800	487543285	4475	4475	4475	4475	0
118	20240827	174700	487543285	4475	4475	4475	4475	0
119	20240827	174600	487543285	4475	4475	4475	4475	0
120	20240827	174500	487543285	4475	4475	4475	4475	0
121	20240827	174400	487543285	4475	4475	4475	4475	0
122	20240827	174300	487543285	4475	4475	4475	4475	583
123	20240827	174200	487543285	4475	4475	4475	4475	0
124	20240827	174100	487543285	4475	4475	4475	4475	0
125	20240827	174000	487543285	4475	4475	4475	4475	0
126	20240827	173900	487543285	4475	4475	4475	4475	0
127	20240827	173800	487543285	4475	4475	4475	4475	0
128	20240827	173700	487543285	4475	4475	4475	4475	0
129	20240827	173600	487543285	4475	4475	4475	4475	0
130	20240827	173500	487543285	4475	4475	4475	4475	0
131	20240827	173400	487543285	4475	4475	4475	4475	0
132	20240827	173300	487543285	4475	4475	4475	4475	0
133	20240827	173200	487543285	4475	4475	4475	4475	0
134	20240827	173100	487543285	4475	4475	4475	4475	0
135	20240827	173000	487543285	4475	4475	4475	4475	0
136	20240827	172900	487543285	4475	4475	4475	4475	0
137	20240827	172800	487543285	4475	4475	4475	4475	0
138	20240827	172700	487543285	4475	4475	4475	4475	0
139	20240827	172600	487543285	4475	4475	4475	4475	0
140	20240827	172500	487543285	4475	4475	4475	4475	0
141	20240827	172400	487543285	4475	4475	4475	4475	0
142	20240827	172300	487543285	4475	4475	4475	4475	0
143	20240827	172200	487543285	4475	4475	4475	4475	0
144	20240827	172100	487543285	4475	4475	4475	4475	0
145	20240827	172000	487543285	4475	4475	4475	4475	0
146	20240827	171900	487543285	4475	4475	4475	4475	0
147	20240827	171800	487543285	4475	4475	4475	4475	0
148	20240827	171700	487543285	4475	4475	4475	4475	0
149	20240827	171600	487543285	4475	4475	4475	4475	0
150	20240827	171500	487543285	4475	4475	4475	4475	0
151	20240827	171400	487543285	4475	4475	4475	4475	0
152	20240827	171300	487543285	4475	4475	4475	4475	583
153	20240827	171200	487543285	4475	4475	4475	4475	0
154	20240827	171100	487543285	4475	4475	4475	4475	0
155	20240827	171000	487543285	4475	4475	4475	4475	0
156	20240827	170900	487543285	4475	4475	4475	4475	0
157	20240827	170800	487543285	4475	4475	4475	4475	0
158	20240827	170700	487543285	4475	4475	4475	4475	0
159	20240827	170600	487543285	4475	4475	4475	4475	0
160	20240827	170500	487543285	4475	4475	4475	4475	0
161	20240827	170400	487543285	4475	4475	4475	4475	0
162	20240827	170300	487543285	4475	4475	4475	4475	0
163	20240827	170200	487543285	4475	4475	4475	4475	0
164	20240827	170100	487543285	4475	4475	4475	4475	0
165	20240827	170000	487543285	4475	4475	4475	4475	0
166	20240827	165900	487543285	4475	4475	4475	4475	0
167	20240827	165800	487543285	4475	4475	4475	4475	0
168	20240827	165700	487543285	4475	4475	4475	4475	0
169	20240827	165600	487543285	4475	4475	4475	4475	0
170	20240827	165500	487543285	4475	4475	4475	4475	0
171	20240827	165400	487543285	4475	4475	4475	4475	0
172	20240827	165300	487543285	4475	4475	4475	4475	0
173	20240827	165200	487543285	4475	4475	4475	4475	0
174	20240827	165100	487543285	4475	4475	4475	4475	0
175	20240827	165000	487543285	4475	4475	4475	4475	0
176	20240827	164900	487543285	4475	4475	4475	4475	0
177	20240827	164800	487543285	4475	4475	4475	4475	0
178	20240827	164700	487543285	4475	4475	4475	4475	0
179	20240827	164600	487543285	4475	4475	4475	4475	0
180	20240827	164500	487543285	4475	4475	4475	4475	0
181	20240827	164400	487543285	4475	4475	4475	4475	0
182	20240827	164300	487543285	4475	4475	4475	4475	583
183	20240827	164200	487543285	4475	4475	4475	4475	0
184	20240827	164100	487543285	4475	4475	4475	4475	0
185	20240827	164000	487543285	4475	4475	4475	4475	0
186	20240827	163900	487543285	4475	4475	4475	4475	0
187	20240827	163800	487543285	4475	4475	4475	4475	0
188	20240827	163700	487543285	4475	4475	4475	4475	0
189	20240827	163600	487543285	4475	4475	4475	4475	0
190	20240827	163500	487543285	4475	4475	4475	4475	0
191	20240827	163400	487543285	4475	4475	4475	4475	0
192	20240827	163300	487543285	4475	4475	4475	4475	0
193	20240827	163200	487543285	4475	4475	4475	4475	0
194	20240827	163100	487543285	4475	4475	4475	4475	0
195	20240827	163000	487543285	4475	4475	4475	4475	0
196	20240827	162900	487543285	4475	4475	4475	4475	0
197	20240827	162800	487543285	4475	4475	4475	4475	0
198	20240827	162700	487543285	4475	4475	4475	4475	0
199	20240827	162600	487543285	4475	4475	4475	4475	0
200	20240827	162500	487543285	4475	4475	4475	4475	0
201	20240827	162400	487543285	4475	4475	4475	4475	0
202	20240827	162300	487543285	4475	4475	4475	4475	0
203	20240827	162200	487543285	4475	4475	4475	4475	0
204	20240827	162100	487543285	4475	4475	4475	4475	0
205	20240827	162000	487543285	4475	4475	4475	4475	0
206	20240827	161900	487543285	4475	4475	4475	4475	0
207	20240827	161800	487543285	4475	4475	4475	4475	0
208	20240827	161700	487543285	4475	4475	4475	4475	0
209	20240827	161600	487543285	4475	4475	4475	4475	0
210	20240827	161500	487543285	4475	4475	4475	4475	0
211	20240827	161400	487543285	4475	4475	4475	4475	0
212	20240827	161300	487543285	4475	4475	4475	4475	583
213	20240827	161200	487543285	4475	4475	4475	4475	0
214	20240827	161100	487543285	4475	4475	4475	4475	0
215	20240827	161000	487543285	4475	4475	4475	4475	0
216	20240827	160900	487543285	4475	4475	4475	4475	0
217	20240827	160800	487543285	4475	4475	4475	4475	0
218	20240827	160700	487543285	4475	4475	4475	4475	0
219	20240827	160600	487543285	4475	4475	4475	4475	0
220	20240827	160500	487543285	4475	4475	4475	4475	0
221	20240827	160400	487543285	4475	4475	4475	4475	0
222	20240827	160300	487543285	4475	4475	4475	4475	0
223	20240827	160200	487543285	4475	4475	4475	4475	0
224	20240827	160100	487543285	4475	4475	4475	4475	0
225	20240827	160000	487543285	4475	4475	4475	4475	0
226	20240827	155900	487543285	4475	4475	4475	4475	0
227	20240827	155800	487543285	4475	4475	4475	4475	0
228	20240827	155700	487543285	4475	4475	4475	4475	0
229	20240827	155600	487543285	4475	4475	4475	4475	0
230	20240827	155500	487543285	4475	4475	4475	4475	0
231	20240827	155400	487543285	4475	4475	4475	4475	0
232	20240827	155300	487543285	4475	4475	4475	4475	0
233	20240827	155200	487543285	4475	4475	4475	4475	0
234	20240827	155100	487543285	4475	4475	4475	4475	0
235	20240827	155000	487543285	4475	4475	4475	4475	0
236	20240827	154900	487543285	4475	4475	4475	4475	0
237	20240827	154800	487543285	4475	4475	4475	4475	0
238	20240827	154700	487543285	4475	4475	4475	4475	0
239	20240827	154600	487543285	4475	4475	4475	4475	0
240	20240827	154500	487543285	4475	4475	4475	4475	0
241	20240827	154400	487543285	4475	4475	4475	4475	0
242	20240827	154300	487543285	4475	4475	4475	4475	583
243	20240827	154200	487543285	4475	4475	4475	4475	0
244	20240827	154100	487543285	4475	4475	4475	4475	0
245	20240827	154000	487543285	4475	4475	4475	4475	0
246	20240827	153900	487543285	4475	4475	4475	4475	0
247	20240827	153800	487543285	4475	4475	4475	4475	0
248	20240827	153700	487543285	4475	4475	4475	4475	0
249	20240827	153600	487543285	4475	4475	4475	4475	0
250	20240827	153500	487543285	4475	4475	4475	4475	0
251	20240827	153400	487543285	4475	4475	4475	4475	0
252	20240827	153300	487543285	4475	4475	4475	4475	0
253	20240827	153200	487543285	4475	4475	4475	4475	0
254	20240827	153100	487543285	4475	4475	4475	4475	0
255	20240827	153000	487543285	4475	4475	4475	4475	583
256	20240827	152900	484934360	4475	4475	4475	4475	0
257	20240827	152800	484934360	4475	4475	4475	4475	0
258	20240827	152700	484934360	4475	4475	4475	4475	0
259	20240827	152600	484934360	4475	4475	4475	4475	0
260	20240827	152500	484934360	4475	4475	4475	4475	0
261	20240827	152400	484934360	4475	4475	4475	4475	0
262	20240827	152300	484934360	4475	4475	4475	4475	0
263	20240827	152200	484934360	4475	4475	4475	4475	0
264	20240827	152100	484934360	4475	4475	4475	4475	0
265	20240827	152000	484934360	4475	4475	4475	4475	0
266	20240827	151900	484934360	4475	4475	4475	4475	0
267	20240827	151800	484934360	4475	4490	4490	4475	6
268	20240827	151700	484907450	4490	4480	4490	4480	3
269	20240827	151600	484894000	4480	4480	4480	4480	0
270	20240827	151500	484894000	4480	4490	4490	4480	286
271	20240827	151400	483612685	4490	4490	4490	4490	0
272	20240827	151300	483612685	4490	4490	4490	4490	192
273	20240827	151200	482750605	4485	4485	4485	4485	99
274	20240827	151100	482306590	4485	4490	4490	4485	214
275	20240827	151000	481346785	4490	4490	4490	4490	251
276	20240827	150900	480219795	4500	4500	4500	4500	2
277	20240827	150800	480210795	4500	4500	4500	4500	0
278	20240827	150700	480210795	4500	4500	4500	4500	27
279	20240827	150600	480089295	4500	4485	4500	4485	1150
280	20240827	150500	474915045	4485	4500	4500	4485	149
281	20240827	150400	474246705	4500	4500	4500	4500	1099
282	20240827	150300	469301205	4500	4500	4500	4500	740
283	20240827	150200	465971205	4495	4495	4495	4495	193
284	20240827	150100	465103670	4495	4490	4495	4490	91
285	20240827	150000	464694830	4485	4485	4485	4485	0
286	20240827	145900	464694830	4485	4490	4490	4485	566
287	20240827	145800	462155490	4490	4490	4490	4490	34
288	20240827	145700	462002830	4500	4500	4500	4500	0
289	20240827	145600	462002830	4500	4500	4500	4500	0
290	20240827	145500	462002830	4500	4500	4500	4500	1
291	20240827	145400	461998330	4490	4490	4490	4490	500
292	20240827	145300	459753330	4480	4480	4480	4480	0
293	20240827	145200	459753330	4480	4490	4490	4480	229
294	20240827	145100	458726410	4490	4485	4490	4485	493
295	20240827	145000	456513630	4490	4490	4490	4490	1
296	20240827	144900	456509140	4485	4485	4485	4485	834
297	20240827	144800	452768650	4485	4480	4485	4480	275
298	20240827	144700	451536015	4480	4480	4480	4480	100
299	20240827	144600	451088015	4485	4485	4485	4485	192
300	20240827	144500	450226895	4480	4480	4480	4480	100
301	20240827	144400	449778895	4485	4485	4485	4485	195
302	20240827	144300	448904320	4475	4475	4475	4475	868
303	20240827	144200	445020020	4470	4470	4470	4470	0
304	20240827	144100	445020020	4470	4470	4470	4470	1
305	20240827	144000	445015550	4475	4475	4475	4475	0
306	20240827	143900	445015550	4475	4475	4475	4475	94
307	20240827	143800	444594900	4475	4475	4475	4475	1
308	20240827	143700	444590425	4475	4475	4475	4475	0
309	20240827	143600	444590425	4475	4475	4475	4475	0
310	20240827	143500	444590425	4475	4460	4475	4460	2
311	20240827	143400	444581490	4475	4470	4475	4470	50
312	20240827	143300	444357985	4470	4465	4470	4465	150
313	20240827	143200	443687975	4465	4460	4465	4460	3
314	20240827	143100	443674590	4450	4450	4450	4450	0
315	20240827	143000	443674590	4450	4450	4450	4450	961
316	20240827	142900	439398140	4450	4450	4450	4450	0
317	20240827	142800	439398140	4450	4450	4450	4450	0
318	20240827	142700	439398140	4450	4460	4465	4450	987
319	20240827	142600	435001715	4455	4455	4455	4455	3
320	20240827	142500	434988350	4455	4455	4455	4455	0
321	20240827	142400	434988350	4455	4455	4455	4455	155
322	20240827	142300	434297825	4455	4455	4455	4455	25
323	20240827	142200	434186450	4455	4455	4455	4455	668
324	20240827	142100	431210510	4455	4455	4455	4455	0
325	20240827	142000	431210510	4455	4455	4455	4455	832
326	20240827	141900	427503950	4455	4455	4455	4455	0
327	20240827	141800	427503950	4455	4460	4465	4455	510
328	20240827	141700	425227130	4455	4455	4455	4455	66
329	20240827	141600	424933100	4445	4445	4445	4445	0
330	20240827	141500	424933100	4445	4445	4445	4445	21
331	20240827	141400	424839755	4460	4460	4460	4460	11
332	20240827	141300	424790695	4450	4465	4465	4450	451
333	20240827	141200	422783730	4455	4455	4455	4455	5
334	20240827	141100	422761455	4455	4455	4455	4455	0
335	20240827	141000	422761455	4455	4455	4455	4455	319
336	20240827	140900	421340310	4465	4465	4465	4465	383
337	20240827	140800	419630215	4465	4465	4465	4465	0
338	20240827	140700	419630215	4465	4465	4465	4465	1
339	20240827	140600	419625750	4475	4475	4475	4475	0
340	20240827	140500	419625750	4475	4475	4475	4475	6
341	20240827	140400	419598900	4475	4475	4475	4475	8
342	20240827	140300	419563100	4475	4475	4475	4475	0
343	20240827	140200	419563100	4475	4475	4475	4475	0
344	20240827	140100	419563100	4475	4475	4475	4475	19
345	20240827	140000	419478075	4470	4470	4470	4470	0
346	20240827	135900	419478075	4470	4470	4470	4470	102
347	20240827	135800	419022135	4470	4470	4470	4470	4
348	20240827	135700	419004255	4470	4465	4470	4465	46
349	20240827	135600	418798685	4470	4470	4470	4470	1
350	20240827	135500	418794215	4460	4465	4465	4460	99
351	20240827	135400	418352615	4470	4470	4470	4470	0
352	20240827	135300	418352615	4470	4465	4470	4465	13
353	20240827	135200	418294565	4465	4465	4465	4465	10
354	20240827	135100	418249915	4465	4465	4465	4465	1
355	20240827	135000	418245450	4460	4460	4460	4460	0
356	20240827	134900	418245450	4460	4470	4470	4460	24
357	20240827	134800	418138390	4480	4480	4480	4480	0
358	20240827	134700	418138390	4480	4480	4480	4480	0
359	20240827	134600	418138390	4480	4480	4480	4480	1
360	20240827	134500	418133910	4475	4485	4485	4475	3
361	20240827	134400	418120470	4465	4465	4465	4465	0
362	20240827	134300	418120470	4465	4465	4465	4465	8
363	20240827	134200	418084750	4465	4465	4465	4465	0
364	20240827	134100	418084750	4465	4460	4465	4460	134
365	20240827	134000	417486755	4465	4465	4465	4465	587
366	20240827	133900	414865800	4485	4485	4485	4485	0
367	20240827	133800	414865800	4485	4485	4485	4485	4
368	20240827	133700	414847860	4485	4465	4485	4465	100
369	20240827	133600	414399895	4460	4460	4460	4460	50
370	20240827	133500	414176895	4480	4460	4480	4460	2
371	20240827	133400	414167955	4480	4480	4480	4480	0
372	20240827	133300	414167955	4480	4480	4480	4480	0
373	20240827	133200	414167955	4480	4480	4480	4480	0
374	20240827	133100	414167955	4480	4480	4480	4480	0
375	20240827	133000	414167955	4480	4480	4480	4480	0
376	20240827	132900	414167955	4480	4480	4480	4480	0
377	20240827	132800	414167955	4480	4480	4480	4480	2
378	20240827	132700	414158995	4470	4445	4470	4445	101
379	20240827	132600	413708285	4440	4440	4440	4440	22
380	20240827	132500	413610605	4440	4440	4440	4440	100
381	20240827	132400	413166605	4445	4445	4445	4445	0
382	20240827	132300	413166605	4445	4445	4445	4445	0
383	20240827	132200	413166605	4445	4445	4445	4445	49
384	20240827	132100	412948800	4440	4440	4440	4440	0
385	20240827	132000	412948800	4440	4440	4440	4440	0
386	20240827	131900	412948800	4440	4440	4440	4440	4
387	20240827	131800	412931040	4440	4440	4440	4440	0
388	20240827	131700	412931040	4440	4440	4440	4440	2
389	20240827	131600	412922160	4435	4435	4435	4435	1
390	20240827	131500	412917725	4435	4435	4435	4435	0
391	20240827	131400	412917725	4435	4435	4435	4435	0
392	20240827	131300	412917725	4435	4435	4435	4435	0
393	20240827	131200	412917725	4435	4435	4435	4435	0
394	20240827	131100	412917725	4435	4435	4435	4435	200
395	20240827	131000	412030725	4435	4435	4435	4435	0
396	20240827	130900	412030725	4435	4440	4440	4435	400
397	20240827	130800	410255840	4440	4440	4440	4440	0
398	20240827	130700	410255840	4440	4440	4440	4440	0
399	20240827	130600	410255840	4440	4440	4440	4440	181
400	20240827	130500	409452200	4445	4445	4445	4445	1
401	20240827	130400	409447755	4445	4445	4445	4445	1
402	20240827	130300	409443310	4440	4440	4440	4440	36
403	20240827	130200	409283470	4445	4445	4445	4445	1
404	20240827	130100	409279025	4440	4440	4440	4440	49
405	20240827	130000	409061465	4450	4450	4450	4450	13
406	20240827	125900	409003615	4455	4455	4455	4455	0
407	20240827	125800	409003615	4455	4455	4455	4455	3
408	20240827	125700	408990250	4455	4455	4455	4455	0
409	20240827	125600	408990250	4455	4455	4455	4455	0
410	20240827	125500	408990250	4455	4455	4455	4455	0
411	20240827	125400	408990250	4455	4455	4455	4455	0
412	20240827	125300	408990250	4455	4445	4455	4445	5
413	20240827	125200	408968015	4440	4440	4440	4440	0
414	20240827	125100	408968015	4440	4440	4440	4440	167
415	20240827	125000	408226535	4440	4445	4445	4440	134
416	20240827	124900	407631570	4440	4440	4440	4440	0
417	20240827	124800	407631570	4440	4440	4440	4440	0
418	20240827	124700	407631570	4440	4440	4440	4440	0
419	20240827	124600	407631570	4440	4440	4440	4440	0
420	20240827	124500	407631570	4440	4440	4440	4440	0
421	20240827	124400	407631570	4440	4445	4445	4440	50
422	20240827	124300	407409565	4450	4450	4450	4450	0
423	20240827	124200	407409565	4450	4450	4450	4450	1
424	20240827	124100	407405115	4455	4440	4455	4440	6
425	20240827	124000	407378460	4435	4435	4435	4435	0
426	20240827	123900	407378460	4435	4435	4435	4435	0
427	20240827	123800	407378460	4435	4435	4435	4435	0
428	20240827	123700	407378460	4435	4435	4435	4435	0
429	20240827	123600	407378460	4435	4435	4435	4435	0
430	20240827	123500	407378460	4435	4435	4435	4435	0
431	20240827	123400	407378460	4435	4435	4435	4435	0
432	20240827	123300	407378460	4435	4435	4435	4435	0
433	20240827	123200	407378460	4435	4435	4435	4435	17
434	20240827	123100	407303065	4460	4440	4460	4440	937
435	20240827	123000	403126530	4435	4435	4435	4435	45
436	20240827	122900	402926955	4435	4435	4435	4435	10
437	20240827	122800	402882605	4430	4430	4430	4430	0
438	20240827	122700	402882605	4430	4430	4430	4430	0
439	20240827	122600	402882605	4430	4430	4430	4430	0
440	20240827	122500	402882605	4430	4430	4430	4430	0
441	20240827	122400	402882605	4430	4430	4430	4430	1
442	20240827	122300	402878175	4430	4430	4430	4430	0
443	20240827	122200	402878175	4430	4430	4430	4430	0
444	20240827	122100	402878175	4430	4430	4430	4430	0
445	20240827	122000	402878175	4430	4430	4430	4430	0
446	20240827	121900	402878175	4430	4430	4430	4430	1
447	20240827	121800	402873745	4430	4430	4430	4430	5
448	20240827	121700	402851595	4425	4425	4425	4425	0
449	20240827	121600	402851595	4425	4425	4425	4425	0
450	20240827	121500	402851595	4425	4425	4425	4425	0
451	20240827	121400	402851595	4425	4425	4425	4425	0
452	20240827	121300	402851595	4425	4435	4435	4425	360
453	20240827	121200	401258025	4445	4435	4445	4435	502
454	20240827	121100	399031640	4440	4440	4440	4440	0
455	20240827	121000	399031640	4440	4440	4440	4440	0
456	20240827	120900	399031640	4440	4440	4440	4440	0
457	20240827	120800	399031640	4440	4440	4440	4440	0
458	20240827	120700	399031640	4440	4440	4440	4440	12
459	20240827	120600	398978360	4440	4440	4440	4440	35
460	20240827	120500	398822960	4435	4435	4435	4435	0
461	20240827	120400	398822960	4435	4435	4435	4435	95
462	20240827	120300	398401635	4425	4425	4425	4425	0
463	20240827	120200	398401635	4425	4425	4425	4425	0
464	20240827	120100	398401635	4425	4425	4425	4425	10
465	20240827	120000	398357385	4435	4435	4435	4435	0
466	20240827	115900	398357385	4435	4435	4435	4435	0
467	20240827	115800	398357385	4435	4435	4435	4435	0
468	20240827	115700	398357385	4435	4435	4435	4435	4
469	20240827	115600	398339645	4435	4435	4435	4435	714
470	20240827	115500	395173055	4435	4435	4435	4435	0
471	20240827	115400	395173055	4435	4435	4435	4435	1
472	20240827	115300	395168620	4490	4490	4490	4490	0
473	20240827	115200	395168620	4490	4490	4490	4490	0
474	20240827	115100	395168620	4490	4490	4490	4490	0
475	20240827	115000	395168620	4490	4490	4490	4490	0
476	20240827	114900	395168620	4490	4405	4490	4405	2001
477	20240827	114800	386250320	4425	4425	4425	4425	0
478	20240827	114700	386250320	4425	4425	4425	4425	0
479	20240827	114600	386250320	4425	4410	4425	4410	49
480	20240827	114500	386034065	4385	4385	4385	4385	0
481	20240827	114400	386034065	4385	4400	4400	4385	2831
482	20240827	114300	373607510	4400	4400	4400	4400	50
483	20240827	114200	373387510	4400	4405	4405	4395	161
484	20240827	114100	372679310	4410	4410	4410	4410	3
485	20240827	114000	372666080	4385	4425	4425	4385	2239
486	20240827	113900	362808080	4430	4430	4430	4430	0
487	20240827	113800	362808080	4430	4425	4435	4425	9
488	20240827	113700	362768240	4425	4425	4425	4425	1
489	20240827	113600	362763815	4420	4430	4430	4420	432
490	20240827	113500	360853780	4430	4430	4430	4430	1
491	20240827	113400	360849350	4440	4435	4440	4435	2
492	20240827	113300	360840475	4425	4425	4425	4425	0
493	20240827	113200	360840475	4425	4425	4425	4425	0
494	20240827	113100	360840475	4425	4430	4430	4425	25
495	20240827	113000	360729740	4430	4430	4430	4425	920
496	20240827	112900	356654240	4425	4435	4435	4425	439
497	20240827	112800	354709055	4440	4440	4440	4440	10
498	20240827	112700	354664655	4445	4445	4445	4445	0
499	20240827	112600	354664655	4445	4445	4445	4445	1
500	20240827	112500	354660210	4440	4440	4440	4440	2
501	20240827	112400	354651330	4440	4440	4440	4440	0
502	20240827	112300	354651330	4440	4440	4440	4440	0
503	20240827	112200	354651330	4440	4440	4440	4440	0
504	20240827	112100	354651330	4440	4435	4440	4435	29
505	20240827	112000	354522610	4435	4435	4435	4435	134
506	20240827	111900	353928320	4440	4440	4440	4440	11
507	20240827	111800	353879480	4440	4440	4440	4440	0
508	20240827	111700	353879480	4440	4440	4440	4440	0
509	20240827	111600	353879480	4440	4440	4440	4440	0
510	20240827	111500	353879480	4440	4440	4440	4440	7
511	20240827	111400	353848400	4435	4435	4435	4435	0
512	20240827	111300	353848400	4435	4435	4435	4435	53
513	20240827	111200	353613345	4435	4440	4440	4435	268
514	20240827	111100	352424760	4435	4440	4440	4435	78
515	20240827	111000	352078825	4435	4450	4450	4435	871
516	20240827	110900	348212845	4455	4455	4455	4450	159
517	20240827	110800	347505240	4460	4460	4460	4460	1
518	20240827	110700	347500780	4455	4455	4455	4455	0
519	20240827	110600	347500780	4455	4460	4460	4430	1133
520	20240827	110500	342475825	4465	4465	4465	4465	0
521	20240827	110400	342475825	4465	4465	4465	4465	107
522	20240827	110300	341998070	4465	4465	4465	4465	1
523	20240827	110200	341993605	4460	4460	4460	4460	30
524	20240827	110100	341859805	4455	4450	4455	4450	27
525	20240827	110000	341739575	4445	4450	4450	4445	677
526	20240827	105900	338730265	4450	4445	4450	4445	211
527	20240827	105800	337792315	4450	4450	4450	4450	238
528	20240827	105700	336733215	4455	4455	4455	4455	1
529	20240827	105600	336728760	4450	4450	4450	4450	0
530	20240827	105500	336728760	4450	4450	4450	4450	1
531	20240827	105400	336724310	4450	4450	4450	4450	0
532	20240827	105300	336724310	4450	4450	4450	4450	0
533	20240827	105200	336724310	4450	4450	4450	4450	0
534	20240827	105100	336724310	4450	4450	4450	4450	0
535	20240827	105000	336724310	4450	4450	4450	4450	0
536	20240827	104900	336724310	4450	4450	4450	4450	0
537	20240827	104800	336724310	4450	4450	4450	4450	359
538	20240827	104700	335126760	4450	4450	4450	4450	50
539	20240827	104600	334904260	4470	4470	4470	4470	0
540	20240827	104500	334904260	4470	4470	4470	4470	0
541	20240827	104400	334904260	4470	4470	4470	4470	0
542	20240827	104300	334904260	4470	4470	4470	4470	0
543	20240827	104200	334904260	4470	4470	4470	4470	0
544	20240827	104100	334904260	4470	4470	4470	4470	0
545	20240827	104000	334904260	4470	4470	4470	4470	12
546	20240827	103900	334850620	4470	4460	4470	4440	1001
547	20240827	103800	330399930	4470	4465	4470	4465	40
548	20240827	103700	330221230	4465	4465	4465	4465	0
549	20240827	103600	330221230	4465	4465	4465	4465	228
550	20240827	103500	329203210	4480	4480	4480	4480	0
551	20240827	103400	329203210	4480	4480	4480	4480	0
552	20240827	103300	329203210	4480	4480	4480	4480	20
553	20240827	103200	329113610	4480	4480	4480	4480	1
554	20240827	103100	329109130	4480	4480	4480	4480	90
555	20240827	103000	328705930	4470	4465	4470	4465	228
556	20240827	102900	327686870	4465	4455	4465	4455	138
557	20240827	102800	327071320	4455	4450	4460	4450	648
558	20240827	102700	324183900	4450	4450	4450	4450	0
559	20240827	102600	324183900	4450	4450	4450	4450	0
560	20240827	102500	324183900	4450	4470	4470	4430	1976
561	20240827	102400	315428255	4440	4440	4440	4440	0
562	20240827	102300	315428255	4440	4450	4450	4440	22
563	20240827	102200	315330420	4450	4450	4450	4450	1
564	20240827	102100	315325970	4450	4450	4450	4450	54
565	20240827	102000	315085670	4440	4440	4440	4440	128
566	20240827	101900	314517350	4440	4440	4440	4440	0
567	20240827	101800	314517350	4440	4435	4440	4435	11
568	20240827	101700	314468515	4435	4440	4440	4435	55
569	20240827	101600	314224580	4440	4440	4440	4440	1
570	20240827	101500	314220140	4440	4440	4440	4440	1
571	20240827	101400	314215700	4430	4430	4430	4430	186
572	20240827	101300	313391720	4430	4440	4440	4430	516
573	20240827	101200	311103525	4445	4455	4455	4445	1403
574	20240827	101100	304858785	4455	4455	4455	4455	3
575	20240827	101000	304845420	4480	4480	4480	4480	2
576	20240827	100900	304836460	4455	4455	4455	4455	203
577	20240827	100800	303932095	4455	4455	4455	4455	1
578	20240827	100700	303927640	4455	4455	4455	4455	0
579	20240827	100600	303927640	4455	4455	4455	4455	1401
580	20240827	100500	297686185	4455	4455	4455	4455	0
581	20240827	100400	297686185	4455	4455	4455	4455	0
582	20240827	100300	297686185	4455	4460	4460	4455	98
583	20240827	100200	297249570	4480	4480	4480	4480	29
584	20240827	100100	297119650	4475	4445	4475	4445	139
585	20240827	100000	296501120	4445	4445	4445	4445	200
586	20240827	095900	295612120	4445	4445	4445	4445	0
587	20240827	095800	295612120	4445	4445	4445	4445	31
588	20240827	095700	295474325	4445	4445	4445	4440	108
589	20240827	095600	294994295	4450	4455	4455	4450	51
590	20240827	095500	294767340	4450	4450	4450	4450	0
591	20240827	095400	294767340	4450	4450	4450	4450	1
592	20240827	095300	294762890	4450	4450	4450	4450	89
593	20240827	095200	294366840	4385	4475	4475	4385	2343
594	20240827	095100	284013270	4480	4480	4480	4480	0
595	20240827	095000	284013270	4480	4480	4480	4480	75
596	20240827	094900	283677270	4480	4480	4480	4480	52
597	20240827	094800	283444310	4485	4485	4485	4485	200
598	20240827	094700	282547310	4485	4485	4490	4485	207
599	20240827	094600	281618910	4485	4485	4485	4485	0
600	20240827	094500	281618910	4485	4485	4485	4485	7
601	20240827	094400	281587515	4490	4490	4490	4490	0
602	20240827	094300	281587515	4490	4490	4490	4490	267
603	20240827	094200	280388685	4480	4480	4480	4480	839
604	20240827	094100	276629965	4480	4480	4480	4480	0
605	20240827	094000	276629965	4480	4480	4480	4480	10
606	20240827	093900	276585165	4480	4505	4505	4480	451
607	20240827	093800	274563445	4490	4490	4510	4490	72
608	20240827	093700	274240125	4510	4510	4510	4510	0
609	20240827	093600	274240125	4510	4505	4510	4505	581
610	20240827	093500	271621245	4505	4490	4505	4490	1115
611	20240827	093400	266608835	4480	4490	4490	4480	144
612	20240827	093300	265963545	4475	4485	4500	4475	3452
613	20240827	093200	250482810	4475	4465	4475	4465	648
614	20240827	093100	247586245	4465	4435	4465	4435	422
615	20240827	093000	245709000	4455	4445	4455	4445	323
616	20240827	092900	244272435	4450	4450	4450	4450	25
617	20240827	092800	244161185	4450	4430	4450	4415	364
618	20240827	092700	242550350	4430	4435	4435	4430	114
619	20240827	092600	242045180	4430	4430	4435	4430	551
620	20240827	092500	239604245	4420	4390	4425	4390	1056
621	20240827	092400	234937440	4390	4415	4420	4390	855
622	20240827	092300	231166180	4385	4380	4385	4370	3058
623	20240827	092200	217788950	4380	4400	4400	4375	3352
624	20240827	092100	203098685	4400	4405	4410	4400	779
625	20240827	092000	199669005	4410	4410	4410	4410	67
626	20240827	091900	199373535	4410	4410	4410	4410	0
627	20240827	091800	199373535	4410	4410	4410	4410	100
628	20240827	091700	198932535	4410	4410	4410	4395	423
629	20240827	091600	197067120	4410	4390	4410	4390	8
630	20240827	091500	197031960	4390	4405	4410	4390	2474
631	20240827	091400	186168385	4405	4445	4445	4405	1034
632	20240827	091300	181607315	4425	4435	4435	4425	358
633	20240827	091200	180019955	4445	4455	4455	4445	11
634	20240827	091100	179970960	4465	4445	4475	4400	3595
635	20240827	091000	164065565	4445	4455	4460	4445	2746
636	20240827	090900	151835410	4480	4465	4480	4455	1560
637	20240827	090800	144878695	4465	4490	4490	4455	3737
638	20240827	090700	128193190	4490	4515	4515	4485	3615
639	20240827	090600	111939455	4520	4505	4525	4500	3127
640	20240827	090500	97827945	4525	4510	4525	4510	322
641	20240827	090400	96372410	4525	4510	4525	4510	177
642	20240827	090300	95572040	4510	4550	4550	4510	4105
643	20240827	090200	76941825	4555	4570	4580	4555	1057
644	20240827	090100	72115210	4570	4590	4600	4570	1280
645	20240827	090000	66232740	4580	4640	4640	4565	14320