KissMeData/069260/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194400	810677600	19180	19180	19180	19180	3266
3	20240827	194300	810677600	19180	19180	19180	19180	0
4	20240827	194200	810677600	19180	19180	19180	19180	0
5	20240827	194100	810677600	19180	19180	19180	19180	0
6	20240827	194000	810677600	19180	19180	19180	19180	0
7	20240827	193900	810677600	19180	19180	19180	19180	0
8	20240827	193800	810677600	19180	19180	19180	19180	0
9	20240827	193700	810677600	19180	19180	19180	19180	0
10	20240827	193600	810677600	19180	19180	19180	19180	0
11	20240827	193500	810677600	19180	19180	19180	19180	0
12	20240827	193400	810677600	19180	19180	19180	19180	0
13	20240827	193300	810677600	19180	19180	19180	19180	0
14	20240827	193200	810677600	19180	19180	19180	19180	0
15	20240827	193100	810677600	19180	19180	19180	19180	0
16	20240827	193000	810677600	19180	19180	19180	19180	0
17	20240827	192900	810677600	19180	19180	19180	19180	0
18	20240827	192800	810677600	19180	19180	19180	19180	0
19	20240827	192700	810677600	19180	19180	19180	19180	0
20	20240827	192600	810677600	19180	19180	19180	19180	0
21	20240827	192500	810677600	19180	19180	19180	19180	0
22	20240827	192400	810677600	19180	19180	19180	19180	0
23	20240827	192300	810677600	19180	19180	19180	19180	0
24	20240827	192200	810677600	19180	19180	19180	19180	0
25	20240827	192100	810677600	19180	19180	19180	19180	0
26	20240827	192000	810677600	19180	19180	19180	19180	0
27	20240827	191900	810677600	19180	19180	19180	19180	0
28	20240827	191800	810677600	19180	19180	19180	19180	0
29	20240827	191700	810677600	19180	19180	19180	19180	0
30	20240827	191600	810677600	19180	19180	19180	19180	0
31	20240827	191500	810677600	19180	19180	19180	19180	0
32	20240827	191400	810677600	19180	19180	19180	19180	3266
33	20240827	191300	810677600	19180	19180	19180	19180	0
34	20240827	191200	810677600	19180	19180	19180	19180	0
35	20240827	191100	810677600	19180	19180	19180	19180	0
36	20240827	191000	810677600	19180	19180	19180	19180	0
37	20240827	190900	810677600	19180	19180	19180	19180	0
38	20240827	190800	810677600	19180	19180	19180	19180	0
39	20240827	190700	810677600	19180	19180	19180	19180	0
40	20240827	190600	810677600	19180	19180	19180	19180	0
41	20240827	190500	810677600	19180	19180	19180	19180	0
42	20240827	190400	810677600	19180	19180	19180	19180	0
43	20240827	190300	810677600	19180	19180	19180	19180	0
44	20240827	190200	810677600	19180	19180	19180	19180	0
45	20240827	190100	810677600	19180	19180	19180	19180	0
46	20240827	190000	810677600	19180	19180	19180	19180	0
47	20240827	185900	810677600	19180	19180	19180	19180	0
48	20240827	185800	810677600	19180	19180	19180	19180	0
49	20240827	185700	810677600	19180	19180	19180	19180	0
50	20240827	185600	810677600	19180	19180	19180	19180	0
51	20240827	185500	810677600	19180	19180	19180	19180	0
52	20240827	185400	810677600	19180	19180	19180	19180	0
53	20240827	185300	810677600	19180	19180	19180	19180	0
54	20240827	185200	810677600	19180	19180	19180	19180	0
55	20240827	185100	810677600	19180	19180	19180	19180	0
56	20240827	185000	810677600	19180	19180	19180	19180	0
57	20240827	184900	810677600	19180	19180	19180	19180	0
58	20240827	184800	810677600	19180	19180	19180	19180	0
59	20240827	184700	810677600	19180	19180	19180	19180	0
60	20240827	184600	810677600	19180	19180	19180	19180	0
61	20240827	184500	810677600	19180	19180	19180	19180	0
62	20240827	184400	810677600	19180	19180	19180	19180	3266
63	20240827	184300	810677600	19180	19180	19180	19180	0
64	20240827	184200	810677600	19180	19180	19180	19180	0
65	20240827	184100	810677600	19180	19180	19180	19180	0
66	20240827	184000	810677600	19180	19180	19180	19180	0
67	20240827	183900	810677600	19180	19180	19180	19180	0
68	20240827	183800	810677600	19180	19180	19180	19180	0
69	20240827	183700	810677600	19180	19180	19180	19180	0
70	20240827	183600	810677600	19180	19180	19180	19180	0
71	20240827	183500	810677600	19180	19180	19180	19180	0
72	20240827	183400	810677600	19180	19180	19180	19180	0
73	20240827	183300	810677600	19180	19180	19180	19180	0
74	20240827	183200	810677600	19180	19180	19180	19180	0
75	20240827	183100	810677600	19180	19180	19180	19180	0
76	20240827	183000	810677600	19180	19180	19180	19180	0
77	20240827	182900	810677600	19180	19180	19180	19180	0
78	20240827	182800	810677600	19180	19180	19180	19180	0
79	20240827	182700	810677600	19180	19180	19180	19180	0
80	20240827	182600	810677600	19180	19180	19180	19180	0
81	20240827	182500	810677600	19180	19180	19180	19180	0
82	20240827	182400	810677600	19180	19180	19180	19180	0
83	20240827	182300	810677600	19180	19180	19180	19180	0
84	20240827	182200	810677600	19180	19180	19180	19180	0
85	20240827	182100	810677600	19180	19180	19180	19180	0
86	20240827	182000	810677600	19180	19180	19180	19180	0
87	20240827	181900	810677600	19180	19180	19180	19180	0
88	20240827	181800	810677600	19180	19180	19180	19180	0
89	20240827	181700	810677600	19180	19180	19180	19180	0
90	20240827	181600	810677600	19180	19180	19180	19180	0
91	20240827	181500	810677600	19180	19180	19180	19180	0
92	20240827	181400	810677600	19180	19180	19180	19180	3266
93	20240827	181300	810677600	19180	19180	19180	19180	0
94	20240827	181200	810677600	19180	19180	19180	19180	0
95	20240827	181100	810677600	19180	19180	19180	19180	0
96	20240827	181000	810677600	19180	19180	19180	19180	0
97	20240827	180900	810677600	19180	19180	19180	19180	0
98	20240827	180800	810677600	19180	19180	19180	19180	0
99	20240827	180700	810677600	19180	19180	19180	19180	0
100	20240827	180600	810677600	19180	19180	19180	19180	0
101	20240827	180500	810677600	19180	19180	19180	19180	0
102	20240827	180400	810677600	19180	19180	19180	19180	0
103	20240827	180300	810677600	19180	19180	19180	19180	0
104	20240827	180200	810677600	19180	19180	19180	19180	0
105	20240827	180100	810677600	19180	19180	19180	19180	0
106	20240827	180000	810677600	19180	19180	19180	19180	0
107	20240827	175900	810677600	19180	19180	19180	19180	0
108	20240827	175800	810677600	19180	19180	19180	19180	0
109	20240827	175700	810677600	19180	19180	19180	19180	0
110	20240827	175600	810677600	19180	19180	19180	19180	0
111	20240827	175500	810677600	19180	19180	19180	19180	0
112	20240827	175400	810677600	19180	19180	19180	19180	0
113	20240827	175300	810677600	19180	19180	19180	19180	0
114	20240827	175200	810677600	19180	19180	19180	19180	0
115	20240827	175100	810677600	19180	19180	19180	19180	0
116	20240827	175000	810677600	19180	19180	19180	19180	0
117	20240827	174900	810677600	19180	19180	19180	19180	0
118	20240827	174800	810677600	19180	19180	19180	19180	0
119	20240827	174700	810677600	19180	19180	19180	19180	0
120	20240827	174600	810677600	19180	19180	19180	19180	0
121	20240827	174500	810677600	19180	19180	19180	19180	0
122	20240827	174400	810677600	19180	19180	19180	19180	3266
123	20240827	174300	810677600	19180	19180	19180	19180	0
124	20240827	174200	810677600	19180	19180	19180	19180	0
125	20240827	174100	810677600	19180	19180	19180	19180	0
126	20240827	174000	810677600	19180	19180	19180	19180	0
127	20240827	173900	810677600	19180	19180	19180	19180	0
128	20240827	173800	810677600	19180	19180	19180	19180	0
129	20240827	173700	810677600	19180	19180	19180	19180	0
130	20240827	173600	810677600	19180	19180	19180	19180	0
131	20240827	173500	810677600	19180	19180	19180	19180	0
132	20240827	173400	810677600	19180	19180	19180	19180	0
133	20240827	173300	810677600	19180	19180	19180	19180	0
134	20240827	173200	810677600	19180	19180	19180	19180	0
135	20240827	173100	810677600	19180	19180	19180	19180	0
136	20240827	173000	810677600	19180	19180	19180	19180	0
137	20240827	172900	810677600	19180	19180	19180	19180	0
138	20240827	172800	810677600	19180	19180	19180	19180	0
139	20240827	172700	810677600	19180	19180	19180	19180	0
140	20240827	172600	810677600	19180	19180	19180	19180	0
141	20240827	172500	810677600	19180	19180	19180	19180	0
142	20240827	172400	810677600	19180	19180	19180	19180	0
143	20240827	172300	810677600	19180	19180	19180	19180	0
144	20240827	172200	810677600	19180	19180	19180	19180	0
145	20240827	172100	810677600	19180	19180	19180	19180	0
146	20240827	172000	810677600	19180	19180	19180	19180	0
147	20240827	171900	810677600	19180	19180	19180	19180	0
148	20240827	171800	810677600	19180	19180	19180	19180	0
149	20240827	171700	810677600	19180	19180	19180	19180	0
150	20240827	171600	810677600	19180	19180	19180	19180	0
151	20240827	171500	810677600	19180	19180	19180	19180	0
152	20240827	171400	810677600	19180	19180	19180	19180	3266
153	20240827	171300	810677600	19180	19180	19180	19180	0
154	20240827	171200	810677600	19180	19180	19180	19180	0
155	20240827	171100	810677600	19180	19180	19180	19180	0
156	20240827	171000	810677600	19180	19180	19180	19180	0
157	20240827	170900	810677600	19180	19180	19180	19180	0
158	20240827	170800	810677600	19180	19180	19180	19180	0
159	20240827	170700	810677600	19180	19180	19180	19180	0
160	20240827	170600	810677600	19180	19180	19180	19180	0
161	20240827	170500	810677600	19180	19180	19180	19180	0
162	20240827	170400	810677600	19180	19180	19180	19180	0
163	20240827	170300	810677600	19180	19180	19180	19180	0
164	20240827	170200	810677600	19180	19180	19180	19180	0
165	20240827	170100	810677600	19180	19180	19180	19180	0
166	20240827	170000	810677600	19180	19180	19180	19180	0
167	20240827	165900	810677600	19180	19180	19180	19180	0
168	20240827	165800	810677600	19180	19180	19180	19180	0
169	20240827	165700	810677600	19180	19180	19180	19180	0
170	20240827	165600	810677600	19180	19180	19180	19180	0
171	20240827	165500	810677600	19180	19180	19180	19180	0
172	20240827	165400	810677600	19180	19180	19180	19180	0
173	20240827	165300	810677600	19180	19180	19180	19180	0
174	20240827	165200	810677600	19180	19180	19180	19180	0
175	20240827	165100	810677600	19180	19180	19180	19180	0
176	20240827	165000	810677600	19180	19180	19180	19180	0
177	20240827	164900	810677600	19180	19180	19180	19180	0
178	20240827	164800	810677600	19180	19180	19180	19180	0
179	20240827	164700	810677600	19180	19180	19180	19180	0
180	20240827	164600	810677600	19180	19180	19180	19180	0
181	20240827	164500	810677600	19180	19180	19180	19180	0
182	20240827	164400	810677600	19180	19180	19180	19180	3266
183	20240827	164300	810677600	19180	19180	19180	19180	0
184	20240827	164200	810677600	19180	19180	19180	19180	0
185	20240827	164100	810677600	19180	19180	19180	19180	0
186	20240827	164000	810677600	19180	19180	19180	19180	0
187	20240827	163900	810677600	19180	19180	19180	19180	0
188	20240827	163800	810677600	19180	19180	19180	19180	0
189	20240827	163700	810677600	19180	19180	19180	19180	0
190	20240827	163600	810677600	19180	19180	19180	19180	0
191	20240827	163500	810677600	19180	19180	19180	19180	0
192	20240827	163400	810677600	19180	19180	19180	19180	0
193	20240827	163300	810677600	19180	19180	19180	19180	0
194	20240827	163200	810677600	19180	19180	19180	19180	0
195	20240827	163100	810677600	19180	19180	19180	19180	0
196	20240827	163000	810677600	19180	19180	19180	19180	0
197	20240827	162900	810677600	19180	19180	19180	19180	0
198	20240827	162800	810677600	19180	19180	19180	19180	0
199	20240827	162700	810677600	19180	19180	19180	19180	0
200	20240827	162600	810677600	19180	19180	19180	19180	0
201	20240827	162500	810677600	19180	19180	19180	19180	0
202	20240827	162400	810677600	19180	19180	19180	19180	0
203	20240827	162300	810677600	19180	19180	19180	19180	0
204	20240827	162200	810677600	19180	19180	19180	19180	0
205	20240827	162100	810677600	19180	19180	19180	19180	0
206	20240827	162000	810677600	19180	19180	19180	19180	0
207	20240827	161900	810677600	19180	19180	19180	19180	0
208	20240827	161800	810677600	19180	19180	19180	19180	0
209	20240827	161700	810677600	19180	19180	19180	19180	0
210	20240827	161600	810677600	19180	19180	19180	19180	0
211	20240827	161500	810677600	19180	19180	19180	19180	0
212	20240827	161400	810677600	19180	19180	19180	19180	3266
213	20240827	161300	810677600	19180	19180	19180	19180	0
214	20240827	161200	810677600	19180	19180	19180	19180	0
215	20240827	161100	810677600	19180	19180	19180	19180	0
216	20240827	161000	810677600	19180	19180	19180	19180	0
217	20240827	160900	810677600	19180	19180	19180	19180	0
218	20240827	160800	810677600	19180	19180	19180	19180	0
219	20240827	160700	810677600	19180	19180	19180	19180	0
220	20240827	160600	810677600	19180	19180	19180	19180	0
221	20240827	160500	810677600	19180	19180	19180	19180	0
222	20240827	160400	810677600	19180	19180	19180	19180	0
223	20240827	160300	810677600	19180	19180	19180	19180	0
224	20240827	160200	810677600	19180	19180	19180	19180	0
225	20240827	160100	810677600	19180	19180	19180	19180	0
226	20240827	160000	810677600	19180	19180	19180	19180	0
227	20240827	155900	810677600	19180	19180	19180	19180	0
228	20240827	155800	810677600	19180	19180	19180	19180	0
229	20240827	155700	810677600	19180	19180	19180	19180	0
230	20240827	155600	810677600	19180	19180	19180	19180	0
231	20240827	155500	810677600	19180	19180	19180	19180	0
232	20240827	155400	810677600	19180	19180	19180	19180	0
233	20240827	155300	810677600	19180	19180	19180	19180	0
234	20240827	155200	810677600	19180	19180	19180	19180	0
235	20240827	155100	810677600	19180	19180	19180	19180	0
236	20240827	155000	810677600	19180	19180	19180	19180	0
237	20240827	154900	810677600	19180	19180	19180	19180	0
238	20240827	154800	810677600	19180	19180	19180	19180	0
239	20240827	154700	810677600	19180	19180	19180	19180	0
240	20240827	154600	810677600	19180	19180	19180	19180	0
241	20240827	154500	810677600	19180	19180	19180	19180	0
242	20240827	154400	810677600	19180	19180	19180	19180	3266
243	20240827	154300	810677600	19180	19180	19180	19180	0
244	20240827	154200	810677600	19180	19180	19180	19180	0
245	20240827	154100	810677600	19180	19180	19180	19180	0
246	20240827	154000	810677600	19180	19180	19180	19180	0
247	20240827	153900	810677600	19180	19180	19180	19180	0
248	20240827	153800	810677600	19180	19180	19180	19180	0
249	20240827	153700	810677600	19180	19180	19180	19180	0
250	20240827	153600	810677600	19180	19180	19180	19180	0
251	20240827	153500	810677600	19180	19180	19180	19180	0
252	20240827	153400	810677600	19180	19180	19180	19180	0
253	20240827	153300	810677600	19180	19180	19180	19180	0
254	20240827	153200	810677600	19180	19180	19180	19180	0
255	20240827	153100	810677600	19180	19180	19180	19180	0
256	20240827	153000	810677600	19180	19180	19180	19180	3266
257	20240827	152900	748035720	19160	19160	19160	19160	0
258	20240827	152800	748035720	19160	19160	19160	19160	0
259	20240827	152700	748035720	19160	19160	19160	19160	0
260	20240827	152600	748035720	19160	19160	19160	19160	0
261	20240827	152500	748035720	19160	19160	19160	19160	0
262	20240827	152400	748035720	19160	19160	19160	19160	0
263	20240827	152300	748035720	19160	19160	19160	19160	0
264	20240827	152200	748035720	19160	19160	19160	19160	0
265	20240827	152100	748035720	19160	19160	19160	19160	0
266	20240827	152000	748035720	19160	19160	19160	19160	0
267	20240827	151900	748035720	19160	19160	19160	19160	19
268	20240827	151800	747671680	19160	19160	19160	19160	10
269	20240827	151700	747480080	19160	19170	19170	19160	304
270	20240827	151600	741653790	19160	19160	19160	19160	18
271	20240827	151500	741308910	19160	19160	19170	19160	19
272	20240827	151400	740944860	19160	19170	19180	19160	30
273	20240827	151300	740369850	19170	19170	19180	19160	260
274	20240827	151200	735385480	19170	19170	19180	19170	29
275	20240827	151100	734829540	19170	19170	19180	19170	279
276	20240827	151000	729478690	19170	19160	19180	19160	104
277	20240827	150900	727485310	19160	19160	19180	19160	29
278	20240827	150800	726929650	19170	19160	19170	19160	513
279	20240827	150700	717095680	19160	19170	19170	19160	34
280	20240827	150600	716444220	19160	19160	19170	19160	97
281	20240827	150500	714585040	19160	19160	19170	19160	58
282	20240827	150400	713473450	19160	19170	19170	19160	447
283	20240827	150300	704904740	19170	19170	19180	19170	153
284	20240827	150200	701971720	19180	19180	19180	19170	77
285	20240827	150100	700495610	19170	19170	19180	19170	221
286	20240827	150000	696259030	19180	19170	19180	19170	3
287	20240827	145900	696201500	19180	19180	19180	19180	106
288	20240827	145800	694168420	19170	19180	19180	19170	3
289	20240827	145700	694110900	19180	19180	19180	19180	2
290	20240827	145600	694072540	19180	19180	19180	19180	1
291	20240827	145500	694053360	19180	19170	19180	19170	51
292	20240827	145400	693075680	19180	19170	19180	19170	2
293	20240827	145300	693037330	19180	19170	19180	19170	1001
294	20240827	145200	673848150	19170	19180	19180	19170	351
295	20240827	145100	667119470	19170	19170	19170	19170	8
296	20240827	145000	666966110	19170	19180	19180	19170	481
297	20240827	144900	657745330	19180	19170	19180	19170	33
298	20240827	144800	657112710	19180	19180	19180	19180	2
299	20240827	144700	657074350	19180	19180	19180	19180	1
300	20240827	144600	657055170	19180	19180	19180	19180	0
301	20240827	144500	657055170	19180	19180	19180	19180	2
302	20240827	144400	657016810	19180	19180	19180	19180	24
303	20240827	144300	656556490	19180	19180	19180	19180	2
304	20240827	144200	656518130	19180	19170	19180	19170	10
305	20240827	144100	656326350	19180	19180	19180	19180	101
306	20240827	144000	654389170	19180	19170	19180	19170	2
307	20240827	143900	654350820	19180	19180	19180	19180	83
308	20240827	143800	652758880	19180	19180	19180	19170	331
309	20240827	143700	646410500	19180	19180	19180	19180	1
310	20240827	143600	646391320	19170	19170	19170	19170	20
311	20240827	143500	646007920	19170	19170	19170	19170	515
312	20240827	143400	636135370	19170	19170	19170	19170	0
313	20240827	143300	636135370	19170	19170	19170	19170	121
314	20240827	143200	633815800	19170	19170	19170	19170	23
315	20240827	143100	633374890	19170	19170	19170	19170	0
316	20240827	143000	633374890	19170	19160	19170	19160	286
317	20240827	142900	627894470	19160	19150	19160	19150	42
318	20240827	142800	627089950	19160	19160	19160	19150	34
319	20240827	142700	626438610	19160	19150	19160	19150	24
320	20240827	142600	625978790	19150	19150	19150	19150	0
321	20240827	142500	625978790	19150	19150	19150	19150	0
322	20240827	142400	625978790	19150	19150	19150	19150	0
323	20240827	142300	625978790	19150	19150	19150	19150	0
324	20240827	142200	625978790	19150	19150	19150	19150	0
325	20240827	142100	625978790	19150	19150	19150	19150	40
326	20240827	142000	625212790	19150	19150	19150	19150	1
327	20240827	141900	625193640	19160	19160	19160	19160	25
328	20240827	141800	624714640	19150	19160	19160	19150	171
329	20240827	141700	621438880	19160	19160	19160	19160	29
330	20240827	141600	620883240	19150	19150	19150	19150	0
331	20240827	141500	620883240	19150	19150	19150	19150	262
332	20240827	141400	615865940	19140	19140	19140	19140	6
333	20240827	141300	615751100	19140	19140	19140	19140	0
334	20240827	141200	615751100	19140	19140	19140	19140	11
335	20240827	141100	615540560	19140	19140	19140	19140	6
336	20240827	141000	615425720	19140	19140	19140	19140	7
337	20240827	140900	615291740	19140	19140	19140	19140	6
338	20240827	140800	615176900	19150	19150	19150	19150	85
339	20240827	140700	613549150	19140	19140	19140	19140	6
340	20240827	140600	613434310	19140	19140	19140	19140	0
341	20240827	140500	613434310	19140	19140	19140	19140	0
342	20240827	140400	613434310	19140	19140	19140	19140	0
343	20240827	140300	613434310	19140	19140	19140	19140	151
344	20240827	140200	610544170	19140	19140	19140	19140	33
345	20240827	140100	609912550	19130	19130	19130	19130	0
346	20240827	140000	609912550	19130	19130	19130	19130	1
347	20240827	135900	609893420	19150	19150	19150	19150	0
348	20240827	135800	609893420	19150	19150	19150	19150	16
349	20240827	135700	609587020	19150	19150	19150	19150	1
350	20240827	135600	609567870	19150	19150	19150	19150	17
351	20240827	135500	609242320	19160	19160	19160	19160	0
352	20240827	135400	609242320	19160	19150	19160	19150	66
353	20240827	135300	607977850	19150	19140	19150	19140	177
354	20240827	135200	604589740	19140	19140	19140	19140	0
355	20240827	135100	604589740	19140	19140	19140	19140	0
356	20240827	135000	604589740	19140	19140	19140	19140	7
357	20240827	134900	604455760	19160	19160	19160	19160	0
358	20240827	134800	604455760	19160	19150	19160	19150	33
359	20240827	134700	603823800	19150	19150	19150	19150	73
360	20240827	134600	602425850	19150	19140	19150	19140	48
361	20240827	134500	601506860	19140	19140	19140	19140	0
362	20240827	134400	601506860	19140	19140	19140	19140	33
363	20240827	134300	600875240	19140	19140	19140	19140	0
364	20240827	134200	600875240	19140	19140	19140	19140	68
365	20240827	134100	599573720	19140	19150	19150	19140	66
366	20240827	134000	598310150	19160	19140	19160	19140	39
367	20240827	133900	597563260	19150	19150	19150	19150	1
368	20240827	133800	597544110	19150	19140	19150	19140	6
369	20240827	133700	597429220	19150	19140	19150	19140	269
370	20240827	133600	592279420	19140	19140	19140	19140	0
371	20240827	133500	592279420	19140	19140	19140	19140	50
372	20240827	133400	591322420	19130	19130	19130	19130	0
373	20240827	133300	591322420	19130	19130	19130	19130	101
374	20240827	133200	589390290	19120	19120	19120	19120	0
375	20240827	133100	589390290	19120	19120	19120	19120	1
376	20240827	133000	589371170	19130	19130	19130	19130	0
377	20240827	132900	589371170	19130	19130	19130	19130	0
378	20240827	132800	589371170	19130	19130	19130	19130	0
379	20240827	132700	589371170	19130	19130	19130	19130	66
380	20240827	132600	588108590	19130	19130	19130	19130	0
381	20240827	132500	588108590	19130	19130	19130	19130	0
382	20240827	132400	588108590	19130	19130	19130	19130	0
383	20240827	132300	588108590	19130	19130	19130	19130	1
384	20240827	132200	588089460	19130	19110	19140	19110	81
385	20240827	132100	586539650	19120	19120	19120	19120	5
386	20240827	132000	586444050	19130	19130	19130	19130	0
387	20240827	131900	586444050	19130	19130	19130	19130	0
388	20240827	131800	586444050	19130	19130	19130	19130	0
389	20240827	131700	586444050	19130	19110	19130	19110	96
390	20240827	131600	584607970	19110	19110	19110	19110	0
391	20240827	131500	584607970	19110	19110	19110	19110	1
392	20240827	131400	584588860	19110	19110	19110	19110	0
393	20240827	131300	584588860	19110	19110	19110	19110	33
394	20240827	131200	583958230	19100	19100	19100	19100	0
395	20240827	131100	583958230	19100	19100	19100	19100	0
396	20240827	131000	583958230	19100	19100	19100	19100	1
397	20240827	130900	583939130	19110	19110	19110	19110	2
398	20240827	130800	583900910	19110	19110	19110	19110	47
399	20240827	130700	583002740	19110	19110	19110	19110	0
400	20240827	130600	583002740	19110	19110	19110	19110	0
401	20240827	130500	583002740	19110	19110	19110	19110	0
402	20240827	130400	583002740	19110	19110	19110	19110	103
403	20240827	130300	581034410	19110	19110	19110	19110	1
404	20240827	130200	581015300	19120	19120	19120	19120	0
405	20240827	130100	581015300	19120	19120	19120	19120	0
406	20240827	130000	581015300	19120	19120	19120	19120	0
407	20240827	125900	581015300	19120	19120	19120	19120	0
408	20240827	125800	581015300	19120	19120	19120	19120	5
409	20240827	125700	580919700	19120	19120	19120	19120	0
410	20240827	125600	580919700	19120	19120	19120	19120	10
411	20240827	125500	580728500	19100	19100	19100	19100	1
412	20240827	125400	580709400	19120	19120	19120	19120	132
413	20240827	125300	578185560	19130	19120	19130	19120	2
414	20240827	125200	578147310	19130	19120	19130	19120	50
415	20240827	125100	577190910	19120	19120	19120	19120	2
416	20240827	125000	577152670	19120	19120	19120	19120	0
417	20240827	124900	577152670	19120	19120	19120	19120	0
418	20240827	124800	577152670	19120	19120	19120	19120	0
419	20240827	124700	577152670	19120	19110	19120	19110	260
420	20240827	124600	572182870	19110	19110	19110	19110	0
421	20240827	124500	572182870	19110	19110	19110	19110	122
422	20240827	124400	569851450	19110	19110	19110	19110	97
423	20240827	124300	567997780	19110	19110	19110	19110	234
424	20240827	124200	563526040	19110	19110	19110	19110	0
425	20240827	124100	563526040	19110	19110	19110	19110	0
426	20240827	124000	563526040	19110	19110	19110	19110	1
427	20240827	123900	563506930	19110	19110	19110	19110	120
428	20240827	123800	561213730	19110	19110	19110	19110	0
429	20240827	123700	561213730	19110	19110	19110	19110	10
430	20240827	123600	561022630	19110	19110	19110	19110	0
431	20240827	123500	561022630	19110	19110	19110	19110	21
432	20240827	123400	560621320	19110	19110	19110	19110	0
433	20240827	123300	560621320	19110	19110	19110	19110	0
434	20240827	123200	560621320	19110	19110	19110	19110	0
435	20240827	123100	560621320	19110	19110	19110	19110	13
436	20240827	123000	560372890	19110	19110	19110	19110	1
437	20240827	122900	560353780	19110	19110	19110	19110	20
438	20240827	122800	559971580	19110	19110	19110	19110	52
439	20240827	122700	558977860	19110	19110	19110	19110	0
440	20240827	122600	558977860	19110	19110	19110	19110	0
441	20240827	122500	558977860	19110	19110	19110	19110	66
442	20240827	122400	557716600	19110	19110	19110	19110	0
443	20240827	122300	557716600	19110	19100	19110	19100	20
444	20240827	122200	557334570	19100	19100	19100	19100	0
445	20240827	122100	557334570	19100	19100	19100	19100	1
446	20240827	122000	557315470	19120	19120	19120	19120	0
447	20240827	121900	557315470	19120	19120	19120	19120	0
448	20240827	121800	557315470	19120	19120	19120	19120	0
449	20240827	121700	557315470	19120	19120	19120	19120	52
450	20240827	121600	556321230	19120	19120	19120	19120	142
451	20240827	121500	553606190	19110	19110	19110	19110	83
452	20240827	121400	552020060	19120	19120	19120	19120	0
453	20240827	121300	552020060	19120	19120	19120	19120	0
454	20240827	121200	552020060	19120	19120	19120	19120	0
455	20240827	121100	552020060	19120	19120	19120	19120	0
456	20240827	121000	552020060	19120	19120	19120	19120	0
457	20240827	120900	552020060	19120	19120	19120	19120	0
458	20240827	120800	552020060	19120	19120	19120	19120	0
459	20240827	120700	552020060	19120	19120	19120	19120	0
460	20240827	120600	552020060	19120	19120	19120	19120	0
461	20240827	120500	552020060	19120	19120	19120	19120	0
462	20240827	120400	552020060	19120	19120	19120	19120	0
463	20240827	120300	552020060	19120	19120	19120	19120	0
464	20240827	120200	552020060	19120	19120	19120	19120	0
465	20240827	120100	552020060	19120	19110	19120	19110	137
466	20240827	120000	549401440	19110	19110	19110	19110	56
467	20240827	115900	548331280	19100	19100	19100	19100	9
468	20240827	115800	548159380	19110	19110	19110	19110	85
469	20240827	115700	546535030	19110	19110	19110	19110	17
470	20240827	115600	546210160	19110	19110	19110	19110	8
471	20240827	115500	546057280	19110	19110	19110	19110	9
472	20240827	115400	545885290	19110	19110	19110	19110	17
473	20240827	115300	545560420	19120	19120	19120	19120	62
474	20240827	115200	544374980	19120	19120	19120	19120	8
475	20240827	115100	544222020	19120	19120	19120	19120	28
476	20240827	115000	543686660	19130	19120	19130	19120	10
477	20240827	114900	543495440	19120	19120	19120	19120	62
478	20240827	114800	542310000	19120	19120	19120	19120	16
479	20240827	114700	542004080	19120	19120	19120	19120	9
480	20240827	114600	541832000	19130	19130	19130	19130	156
481	20240827	114500	538847720	19140	19140	19140	19140	79
482	20240827	114400	537335660	19140	19140	19140	19140	17
483	20240827	114300	537010280	19140	19140	19140	19140	8
484	20240827	114200	536857160	19150	19160	19160	19140	1020
485	20240827	114100	517317700	19160	19160	19170	19160	25
486	20240827	114000	516838670	19160	19160	19160	19160	8
487	20240827	113900	516685390	19160	19160	19160	19160	19
488	20240827	113800	516321350	19160	19160	19160	19160	16
489	20240827	113700	516014790	19170	19160	19170	19160	29
490	20240827	113600	515458940	19160	19160	19160	19160	0
491	20240827	113500	515458940	19160	19160	19160	19160	10
492	20240827	113400	515267340	19160	19160	19160	19160	1
493	20240827	113300	515248180	19170	19170	19170	19170	0
494	20240827	113200	515248180	19170	19160	19170	19160	11
495	20240827	113100	515037410	19160	19160	19160	19160	22
496	20240827	113000	514615890	19160	19160	19160	19160	1
497	20240827	112900	514596730	19160	19160	19160	19160	0
498	20240827	112800	514596730	19160	19160	19160	19160	10
499	20240827	112700	514405130	19160	19160	19160	19160	0
500	20240827	112600	514405130	19160	19160	19160	19160	0
501	20240827	112500	514405130	19160	19160	19160	19160	21
502	20240827	112400	514002770	19160	19160	19160	19160	10
503	20240827	112300	513811170	19160	19160	19160	19160	0
504	20240827	112200	513811170	19160	19160	19160	19160	194
505	20240827	112100	510094130	19160	19160	19160	19160	19
506	20240827	112000	509730090	19170	19170	19170	19170	0
507	20240827	111900	509730090	19170	19170	19170	19170	135
508	20240827	111800	507142140	19170	19170	19170	19170	23
509	20240827	111700	506701230	19170	19170	19170	19170	0
510	20240827	111600	506701230	19170	19180	19180	19170	257
511	20240827	111500	501774520	19170	19180	19180	19170	22
512	20240827	111400	501352660	19170	19170	19170	19170	40
513	20240827	111300	500585860	19170	19170	19170	19170	23
514	20240827	111200	500144950	19170	19170	19170	19170	0
515	20240827	111100	500144950	19170	19170	19170	19170	0
516	20240827	111000	500144950	19170	19170	19170	19170	10
517	20240827	110900	499953250	19170	19170	19170	19170	45
518	20240827	110800	499090600	19180	19180	19180	19180	0
519	20240827	110700	499090600	19180	19180	19180	19180	50
520	20240827	110600	498131600	19170	19170	19170	19170	0
521	20240827	110500	498131600	19170	19170	19170	19170	10
522	20240827	110400	497939900	19170	19170	19170	19170	0
523	20240827	110300	497939900	19170	19170	19170	19170	14
524	20240827	110200	497671520	19170	19170	19170	19170	0
525	20240827	110100	497671520	19170	19170	19170	19170	38
526	20240827	110000	496943060	19170	19170	19170	19170	251
527	20240827	105900	492131390	19170	19170	19170	19170	34
528	20240827	105800	491479610	19170	19170	19170	19170	15
529	20240827	105700	491192060	19170	19170	19170	19170	10
530	20240827	105600	491000360	19170	19170	19170	19170	20
531	20240827	105500	490616960	19180	19180	19180	19180	192
532	20240827	105400	486934400	19180	19180	19180	19180	1
533	20240827	105300	486915220	19170	19170	19170	19170	10
534	20240827	105200	486723520	19180	19180	19180	19180	0
535	20240827	105100	486723520	19180	19180	19180	19180	0
536	20240827	105000	486723520	19180	19170	19180	19170	2
537	20240827	104900	486685170	19170	19170	19170	19170	0
538	20240827	104800	486685170	19170	19140	19170	19140	739
539	20240827	104700	472534800	19130	19140	19140	19130	126
540	20240827	104600	470123260	19140	19140	19140	19140	0
541	20240827	104500	470123260	19140	19140	19140	19140	6
542	20240827	104400	470008420	19130	19130	19130	19130	10
543	20240827	104300	469817120	19130	19130	19130	19130	1
544	20240827	104200	469797990	19130	19130	19130	19130	0
545	20240827	104100	469797990	19130	19130	19130	19130	10
546	20240827	104000	469606690	19130	19130	19130	19130	0
547	20240827	103900	469606690	19130	19130	19130	19130	0
548	20240827	103800	469606690	19130	19130	19130	19130	0
549	20240827	103700	469606690	19130	19130	19130	19130	10
550	20240827	103600	469415390	19130	19130	19130	19130	0
551	20240827	103500	469415390	19130	19130	19130	19130	0
552	20240827	103400	469415390	19130	19130	19130	19130	50
553	20240827	103300	468458890	19130	19130	19130	19130	56
554	20240827	103200	467387610	19130	19130	19130	19130	0
555	20240827	103100	467387610	19130	19130	19130	19130	0
556	20240827	103000	467387610	19130	19130	19130	19130	0
557	20240827	102900	467387610	19130	19130	19130	19130	10
558	20240827	102800	467196310	19140	19140	19140	19140	0
559	20240827	102700	467196310	19140	19140	19140	19140	0
560	20240827	102600	467196310	19140	19140	19140	19140	0
561	20240827	102500	467196310	19140	19140	19140	19140	115
562	20240827	102400	464995210	19140	19140	19140	19140	0
563	20240827	102300	464995210	19140	19140	19140	19140	10
564	20240827	102200	464803810	19150	19150	19150	19150	1
565	20240827	102100	464784660	19150	19140	19150	19140	157
566	20240827	102000	461779600	19140	19140	19140	19140	10
567	20240827	101900	461588200	19140	19140	19140	19140	0
568	20240827	101800	461588200	19140	19140	19140	19140	50
569	20240827	101700	460631200	19140	19140	19140	19140	41
570	20240827	101600	459846460	19140	19140	19140	19140	31
571	20240827	101500	459253120	19140	19140	19140	19140	0
572	20240827	101400	459253120	19140	19140	19140	19140	10
573	20240827	101300	459061720	19140	19140	19140	19140	5
574	20240827	101200	458966020	19150	19150	19150	19150	0
575	20240827	101100	458966020	19150	19150	19150	19150	30
576	20240827	101000	458391520	19150	19140	19150	19140	270
577	20240827	100900	453221120	19150	19150	19150	19150	151
578	20240827	100800	450329470	19150	19150	19150	19150	331
579	20240827	100700	443990820	19150	19150	19150	19150	0
580	20240827	100600	443990820	19150	19150	19150	19150	7
581	20240827	100500	443856770	19150	19150	19150	19150	10
582	20240827	100400	443665270	19160	19160	19160	19160	2
583	20240827	100300	443626950	19160	19160	19160	19160	500
584	20240827	100200	434046950	19160	19160	19160	19160	72
585	20240827	100100	432667430	19160	19170	19170	19160	210
586	20240827	100000	428642330	19170	19180	19180	19170	83
587	20240827	095900	427051210	19180	19180	19180	19180	99
588	20240827	095800	425152390	19180	19180	19180	19180	467
589	20240827	095700	416195330	19180	19180	19180	19180	100
590	20240827	095600	414277330	19180	19180	19180	19180	30
591	20240827	095500	413701930	19180	19180	19180	19180	224
592	20240827	095400	409405610	19190	19190	19190	19190	0
593	20240827	095300	409405610	19190	19190	19190	19190	43
594	20240827	095200	408580440	19190	19190	19190	19190	2
595	20240827	095100	408542060	19180	19180	19180	19180	0
596	20240827	095000	408542060	19180	19180	19180	19180	84
597	20240827	094900	406930940	19180	19170	19180	19170	480
598	20240827	094800	397729200	19170	19170	19170	19170	1
599	20240827	094700	397710030	19170	19160	19170	19160	13
600	20240827	094600	397460930	19170	19170	19170	19170	0
601	20240827	094500	397460930	19170	19170	19170	19170	10
602	20240827	094400	397269230	19170	19170	19170	19170	369
603	20240827	094300	390195500	19160	19170	19170	19160	12
604	20240827	094200	389965560	19170	19170	19170	19170	300
605	20240827	094100	384214560	19170	19170	19170	19170	465
606	20240827	094000	375300510	19180	19180	19180	19180	393
607	20240827	093900	367762770	19180	19180	19180	19180	20
608	20240827	093800	367379170	19180	19180	19180	19180	212
609	20240827	093700	363313010	19180	19180	19180	19180	47
610	20240827	093600	362411550	19170	19170	19180	19170	788
611	20240827	093500	347305120	19160	19170	19170	19160	12
612	20240827	093400	347075180	19160	19150	19170	19150	1807
613	20240827	093300	312462180	19140	19150	19150	19140	123
614	20240827	093200	310107730	19150	19150	19150	19150	232
615	20240827	093100	305664930	19150	19150	19150	19150	112
616	20240827	093000	303520130	19140	19140	19140	19140	25
617	20240827	092900	303041630	19130	19130	19130	19130	1
618	20240827	092800	303022500	19130	19140	19140	19130	7
619	20240827	092700	302888530	19140	19140	19140	19140	58
620	20240827	092600	301778410	19140	19150	19160	19140	246
621	20240827	092500	297066660	19160	19180	19180	19160	137
622	20240827	092400	294440640	19180	19170	19190	19170	1294
623	20240827	092300	269627010	19170	19170	19170	19170	232
624	20240827	092200	265179570	19160	19150	19160	19150	176
625	20240827	092100	261807560	19150	19150	19150	19150	89
626	20240827	092000	260103210	19140	19140	19140	19140	72
627	20240827	091900	258725130	19150	19140	19150	19140	205
628	20240827	091800	254801420	19130	19130	19140	19130	90
629	20240827	091700	253079620	19130	19140	19140	19130	76
630	20240827	091600	251625230	19160	19160	19160	19160	0
631	20240827	091500	251625230	19160	19170	19170	19130	986
632	20240827	091400	232740250	19170	19180	19180	19170	66
633	20240827	091300	231474890	19180	19180	19180	19180	64
634	20240827	091200	230247370	19180	19180	19190	19180	131
635	20240827	091100	227733940	19190	19180	19190	19180	444
636	20240827	091000	219217360	19180	19190	19190	19180	75
637	20240827	090900	217778620	19180	19190	19190	19180	1102
638	20240827	090800	196631470	19200	19190	19210	19180	809
639	20240827	090700	181102940	19190	19170	19200	19160	635
640	20240827	090600	168916950	19170	19130	19180	19130	1663
641	20240827	090500	137045830	19130	19150	19150	19130	529
642	20240827	090400	126922460	19150	19130	19150	19130	1159
643	20240827	090300	104730550	19130	19080	19130	19070	515
644	20240827	090200	94896760	19080	19050	19080	19050	1126
645	20240827	090100	73418000	19000	19010	19080	19000	545
646	20240827	090000	63029530	19000	19080	19080	19000	3306