KissMeData/205100/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	203200	636480984	1894	1894	1894	1894	3454
3	20240827	203100	636480984	1894	1894	1894	1894	0
4	20240827	203000	636480984	1894	1894	1894	1894	0
5	20240827	202900	636480984	1894	1894	1894	1894	0
6	20240827	202800	636480984	1894	1894	1894	1894	0
7	20240827	202700	636480984	1894	1894	1894	1894	0
8	20240827	202600	636480984	1894	1894	1894	1894	0
9	20240827	202500	636480984	1894	1894	1894	1894	0
10	20240827	202400	636480984	1894	1894	1894	1894	0
11	20240827	202300	636480984	1894	1894	1894	1894	0
12	20240827	202200	636480984	1894	1894	1894	1894	0
13	20240827	202100	636480984	1894	1894	1894	1894	0
14	20240827	202000	636480984	1894	1894	1894	1894	0
15	20240827	201900	636480984	1894	1894	1894	1894	0
16	20240827	201800	636480984	1894	1894	1894	1894	0
17	20240827	201700	636480984	1894	1894	1894	1894	0
18	20240827	201600	636480984	1894	1894	1894	1894	0
19	20240827	201500	636480984	1894	1894	1894	1894	0
20	20240827	201400	636480984	1894	1894	1894	1894	0
21	20240827	201300	636480984	1894	1894	1894	1894	0
22	20240827	201200	636480984	1894	1894	1894	1894	0
23	20240827	201100	636480984	1894	1894	1894	1894	0
24	20240827	201000	636480984	1894	1894	1894	1894	0
25	20240827	200900	636480984	1894	1894	1894	1894	0
26	20240827	200800	636480984	1894	1894	1894	1894	0
27	20240827	200700	636480984	1894	1894	1894	1894	0
28	20240827	200600	636480984	1894	1894	1894	1894	0
29	20240827	200500	636480984	1894	1894	1894	1894	0
30	20240827	200400	636480984	1894	1894	1894	1894	0
31	20240827	200300	636480984	1894	1894	1894	1894	0
32	20240827	200200	636480984	1894	1894	1894	1894	3454
33	20240827	200100	636480984	1894	1894	1894	1894	0
34	20240827	200000	636480984	1894	1894	1894	1894	0
35	20240827	195900	636480984	1894	1894	1894	1894	0
36	20240827	195800	636480984	1894	1894	1894	1894	0
37	20240827	195700	636480984	1894	1894	1894	1894	0
38	20240827	195600	636480984	1894	1894	1894	1894	0
39	20240827	195500	636480984	1894	1894	1894	1894	0
40	20240827	195400	636480984	1894	1894	1894	1894	0
41	20240827	195300	636480984	1894	1894	1894	1894	0
42	20240827	195200	636480984	1894	1894	1894	1894	0
43	20240827	195100	636480984	1894	1894	1894	1894	0
44	20240827	195000	636480984	1894	1894	1894	1894	0
45	20240827	194900	636480984	1894	1894	1894	1894	0
46	20240827	194800	636480984	1894	1894	1894	1894	0
47	20240827	194700	636480984	1894	1894	1894	1894	0
48	20240827	194600	636480984	1894	1894	1894	1894	0
49	20240827	194500	636480984	1894	1894	1894	1894	0
50	20240827	194400	636480984	1894	1894	1894	1894	0
51	20240827	194300	636480984	1894	1894	1894	1894	0
52	20240827	194200	636480984	1894	1894	1894	1894	0
53	20240827	194100	636480984	1894	1894	1894	1894	0
54	20240827	194000	636480984	1894	1894	1894	1894	0
55	20240827	193900	636480984	1894	1894	1894	1894	0
56	20240827	193800	636480984	1894	1894	1894	1894	0
57	20240827	193700	636480984	1894	1894	1894	1894	0
58	20240827	193600	636480984	1894	1894	1894	1894	0
59	20240827	193500	636480984	1894	1894	1894	1894	0
60	20240827	193400	636480984	1894	1894	1894	1894	0
61	20240827	193300	636480984	1894	1894	1894	1894	0
62	20240827	193200	636480984	1894	1894	1894	1894	3454
63	20240827	193100	636480984	1894	1894	1894	1894	0
64	20240827	193000	636480984	1894	1894	1894	1894	0
65	20240827	192900	636480984	1894	1894	1894	1894	0
66	20240827	192800	636480984	1894	1894	1894	1894	0
67	20240827	192700	636480984	1894	1894	1894	1894	0
68	20240827	192600	636480984	1894	1894	1894	1894	0
69	20240827	192500	636480984	1894	1894	1894	1894	0
70	20240827	192400	636480984	1894	1894	1894	1894	0
71	20240827	192300	636480984	1894	1894	1894	1894	0
72	20240827	192200	636480984	1894	1894	1894	1894	0
73	20240827	192100	636480984	1894	1894	1894	1894	0
74	20240827	192000	636480984	1894	1894	1894	1894	0
75	20240827	191900	636480984	1894	1894	1894	1894	0
76	20240827	191800	636480984	1894	1894	1894	1894	0
77	20240827	191700	636480984	1894	1894	1894	1894	0
78	20240827	191600	636480984	1894	1894	1894	1894	0
79	20240827	191500	636480984	1894	1894	1894	1894	0
80	20240827	191400	636480984	1894	1894	1894	1894	0
81	20240827	191300	636480984	1894	1894	1894	1894	0
82	20240827	191200	636480984	1894	1894	1894	1894	0
83	20240827	191100	636480984	1894	1894	1894	1894	0
84	20240827	191000	636480984	1894	1894	1894	1894	0
85	20240827	190900	636480984	1894	1894	1894	1894	0
86	20240827	190800	636480984	1894	1894	1894	1894	0
87	20240827	190700	636480984	1894	1894	1894	1894	0
88	20240827	190600	636480984	1894	1894	1894	1894	0
89	20240827	190500	636480984	1894	1894	1894	1894	0
90	20240827	190400	636480984	1894	1894	1894	1894	0
91	20240827	190300	636480984	1894	1894	1894	1894	0
92	20240827	190200	636480984	1894	1894	1894	1894	3454
93	20240827	190100	636480984	1894	1894	1894	1894	0
94	20240827	190000	636480984	1894	1894	1894	1894	0
95	20240827	185900	636480984	1894	1894	1894	1894	0
96	20240827	185800	636480984	1894	1894	1894	1894	0
97	20240827	185700	636480984	1894	1894	1894	1894	0
98	20240827	185600	636480984	1894	1894	1894	1894	0
99	20240827	185500	636480984	1894	1894	1894	1894	0
100	20240827	185400	636480984	1894	1894	1894	1894	0
101	20240827	185300	636480984	1894	1894	1894	1894	0
102	20240827	185200	636480984	1894	1894	1894	1894	0
103	20240827	185100	636480984	1894	1894	1894	1894	0
104	20240827	185000	636480984	1894	1894	1894	1894	0
105	20240827	184900	636480984	1894	1894	1894	1894	0
106	20240827	184800	636480984	1894	1894	1894	1894	0
107	20240827	184700	636480984	1894	1894	1894	1894	0
108	20240827	184600	636480984	1894	1894	1894	1894	0
109	20240827	184500	636480984	1894	1894	1894	1894	0
110	20240827	184400	636480984	1894	1894	1894	1894	0
111	20240827	184300	636480984	1894	1894	1894	1894	0
112	20240827	184200	636480984	1894	1894	1894	1894	0
113	20240827	184100	636480984	1894	1894	1894	1894	0
114	20240827	184000	636480984	1894	1894	1894	1894	0
115	20240827	183900	636480984	1894	1894	1894	1894	0
116	20240827	183800	636480984	1894	1894	1894	1894	0
117	20240827	183700	636480984	1894	1894	1894	1894	0
118	20240827	183600	636480984	1894	1894	1894	1894	0
119	20240827	183500	636480984	1894	1894	1894	1894	0
120	20240827	183400	636480984	1894	1894	1894	1894	0
121	20240827	183300	636480984	1894	1894	1894	1894	0
122	20240827	183200	636480984	1894	1894	1894	1894	3454
123	20240827	183100	636480984	1894	1894	1894	1894	0
124	20240827	183000	636480984	1894	1894	1894	1894	0
125	20240827	182900	636480984	1894	1894	1894	1894	0
126	20240827	182800	636480984	1894	1894	1894	1894	0
127	20240827	182700	636480984	1894	1894	1894	1894	0
128	20240827	182600	636480984	1894	1894	1894	1894	0
129	20240827	182500	636480984	1894	1894	1894	1894	0
130	20240827	182400	636480984	1894	1894	1894	1894	0
131	20240827	182300	636480984	1894	1894	1894	1894	0
132	20240827	182200	636480984	1894	1894	1894	1894	0
133	20240827	182100	636480984	1894	1894	1894	1894	0
134	20240827	182000	636480984	1894	1894	1894	1894	0
135	20240827	181900	636480984	1894	1894	1894	1894	0
136	20240827	181800	636480984	1894	1894	1894	1894	0
137	20240827	181700	636480984	1894	1894	1894	1894	0
138	20240827	181600	636480984	1894	1894	1894	1894	0
139	20240827	181500	636480984	1894	1894	1894	1894	0
140	20240827	181400	636480984	1894	1894	1894	1894	0
141	20240827	181300	636480984	1894	1894	1894	1894	0
142	20240827	181200	636480984	1894	1894	1894	1894	0
143	20240827	181100	636480984	1894	1894	1894	1894	0
144	20240827	181000	636480984	1894	1894	1894	1894	0
145	20240827	180900	636480984	1894	1894	1894	1894	0
146	20240827	180800	636480984	1894	1894	1894	1894	0
147	20240827	180700	636480984	1894	1894	1894	1894	0
148	20240827	180600	636480984	1894	1894	1894	1894	0
149	20240827	180500	636480984	1894	1894	1894	1894	0
150	20240827	180400	636480984	1894	1894	1894	1894	0
151	20240827	180300	636480984	1894	1894	1894	1894	0
152	20240827	180200	636480984	1894	1894	1894	1894	3454
153	20240827	180100	636480984	1894	1894	1894	1894	0
154	20240827	180000	636480984	1894	1894	1894	1894	0
155	20240827	175900	636480984	1894	1894	1894	1894	0
156	20240827	175800	636480984	1894	1894	1894	1894	0
157	20240827	175700	636480984	1894	1894	1894	1894	0
158	20240827	175600	636480984	1894	1894	1894	1894	0
159	20240827	175500	636480984	1894	1894	1894	1894	0
160	20240827	175400	636480984	1894	1894	1894	1894	0
161	20240827	175300	636480984	1894	1894	1894	1894	0
162	20240827	175200	636480984	1894	1894	1894	1894	0
163	20240827	175100	636480984	1894	1894	1894	1894	0
164	20240827	175000	636480984	1894	1894	1894	1894	0
165	20240827	174900	636480984	1894	1894	1894	1894	0
166	20240827	174800	636480984	1894	1894	1894	1894	0
167	20240827	174700	636480984	1894	1894	1894	1894	0
168	20240827	174600	636480984	1894	1894	1894	1894	0
169	20240827	174500	636480984	1894	1894	1894	1894	0
170	20240827	174400	636480984	1894	1894	1894	1894	0
171	20240827	174300	636480984	1894	1894	1894	1894	0
172	20240827	174200	636480984	1894	1894	1894	1894	0
173	20240827	174100	636480984	1894	1894	1894	1894	0
174	20240827	174000	636480984	1894	1894	1894	1894	0
175	20240827	173900	636480984	1894	1894	1894	1894	0
176	20240827	173800	636480984	1894	1894	1894	1894	0
177	20240827	173700	636480984	1894	1894	1894	1894	0
178	20240827	173600	636480984	1894	1894	1894	1894	0
179	20240827	173500	636480984	1894	1894	1894	1894	0
180	20240827	173400	636480984	1894	1894	1894	1894	0
181	20240827	173300	636480984	1894	1894	1894	1894	0
182	20240827	173200	636480984	1894	1894	1894	1894	3454
183	20240827	173100	636480984	1894	1894	1894	1894	0
184	20240827	173000	636480984	1894	1894	1894	1894	0
185	20240827	172900	636480984	1894	1894	1894	1894	0
186	20240827	172800	636480984	1894	1894	1894	1894	0
187	20240827	172700	636480984	1894	1894	1894	1894	0
188	20240827	172600	636480984	1894	1894	1894	1894	0
189	20240827	172500	636480984	1894	1894	1894	1894	0
190	20240827	172400	636480984	1894	1894	1894	1894	0
191	20240827	172300	636480984	1894	1894	1894	1894	0
192	20240827	172200	636480984	1894	1894	1894	1894	0
193	20240827	172100	636480984	1894	1894	1894	1894	0
194	20240827	172000	636480984	1894	1894	1894	1894	0
195	20240827	171900	636480984	1894	1894	1894	1894	0
196	20240827	171800	636480984	1894	1894	1894	1894	0
197	20240827	171700	636480984	1894	1894	1894	1894	0
198	20240827	171600	636480984	1894	1894	1894	1894	0
199	20240827	171500	636480984	1894	1894	1894	1894	0
200	20240827	171400	636480984	1894	1894	1894	1894	0
201	20240827	171300	636480984	1894	1894	1894	1894	0
202	20240827	171200	636480984	1894	1894	1894	1894	0
203	20240827	171100	636480984	1894	1894	1894	1894	0
204	20240827	171000	636480984	1894	1894	1894	1894	0
205	20240827	170900	636480984	1894	1894	1894	1894	0
206	20240827	170800	636480984	1894	1894	1894	1894	0
207	20240827	170700	636480984	1894	1894	1894	1894	0
208	20240827	170600	636480984	1894	1894	1894	1894	0
209	20240827	170500	636480984	1894	1894	1894	1894	0
210	20240827	170400	636480984	1894	1894	1894	1894	0
211	20240827	170300	636480984	1894	1894	1894	1894	0
212	20240827	170200	636480984	1894	1894	1894	1894	3454
213	20240827	170100	636480984	1894	1894	1894	1894	0
214	20240827	170000	636480984	1894	1894	1894	1894	0
215	20240827	165900	636480984	1894	1894	1894	1894	0
216	20240827	165800	636480984	1894	1894	1894	1894	0
217	20240827	165700	636480984	1894	1894	1894	1894	0
218	20240827	165600	636480984	1894	1894	1894	1894	0
219	20240827	165500	636480984	1894	1894	1894	1894	0
220	20240827	165400	636480984	1894	1894	1894	1894	0
221	20240827	165300	636480984	1894	1894	1894	1894	0
222	20240827	165200	636480984	1894	1894	1894	1894	0
223	20240827	165100	636480984	1894	1894	1894	1894	0
224	20240827	165000	636480984	1894	1894	1894	1894	0
225	20240827	164900	636480984	1894	1894	1894	1894	0
226	20240827	164800	636480984	1894	1894	1894	1894	0
227	20240827	164700	636480984	1894	1894	1894	1894	0
228	20240827	164600	636480984	1894	1894	1894	1894	0
229	20240827	164500	636480984	1894	1894	1894	1894	0
230	20240827	164400	636480984	1894	1894	1894	1894	0
231	20240827	164300	636480984	1894	1894	1894	1894	0
232	20240827	164200	636480984	1894	1894	1894	1894	0
233	20240827	164100	636480984	1894	1894	1894	1894	0
234	20240827	164000	636480984	1894	1894	1894	1894	0
235	20240827	163900	636480984	1894	1894	1894	1894	0
236	20240827	163800	636480984	1894	1894	1894	1894	0
237	20240827	163700	636480984	1894	1894	1894	1894	0
238	20240827	163600	636480984	1894	1894	1894	1894	0
239	20240827	163500	636480984	1894	1894	1894	1894	0
240	20240827	163400	636480984	1894	1894	1894	1894	0
241	20240827	163300	636480984	1894	1894	1894	1894	0
242	20240827	163200	636480984	1894	1894	1894	1894	3454
243	20240827	163100	636480984	1894	1894	1894	1894	0
244	20240827	163000	636480984	1894	1894	1894	1894	0
245	20240827	162900	636480984	1894	1894	1894	1894	0
246	20240827	162800	636480984	1894	1894	1894	1894	0
247	20240827	162700	636480984	1894	1894	1894	1894	0
248	20240827	162600	636480984	1894	1894	1894	1894	0
249	20240827	162500	636480984	1894	1894	1894	1894	0
250	20240827	162400	636480984	1894	1894	1894	1894	0
251	20240827	162300	636480984	1894	1894	1894	1894	0
252	20240827	162200	636480984	1894	1894	1894	1894	0
253	20240827	162100	636480984	1894	1894	1894	1894	0
254	20240827	162000	636480984	1894	1894	1894	1894	0
255	20240827	161900	636480984	1894	1894	1894	1894	0
256	20240827	161800	636480984	1894	1894	1894	1894	0
257	20240827	161700	636480984	1894	1894	1894	1894	0
258	20240827	161600	636480984	1894	1894	1894	1894	0
259	20240827	161500	636480984	1894	1894	1894	1894	0
260	20240827	161400	636480984	1894	1894	1894	1894	0
261	20240827	161300	636480984	1894	1894	1894	1894	0
262	20240827	161200	636480984	1894	1894	1894	1894	0
263	20240827	161100	636480984	1894	1894	1894	1894	0
264	20240827	161000	636480984	1894	1894	1894	1894	0
265	20240827	160900	636480984	1894	1894	1894	1894	0
266	20240827	160800	636480984	1894	1894	1894	1894	0
267	20240827	160700	636480984	1894	1894	1894	1894	0
268	20240827	160600	636480984	1894	1894	1894	1894	0
269	20240827	160500	636480984	1894	1894	1894	1894	0
270	20240827	160400	636480984	1894	1894	1894	1894	0
271	20240827	160300	636480984	1894	1894	1894	1894	0
272	20240827	160200	636480984	1894	1894	1894	1894	3454
273	20240827	160100	636480984	1894	1894	1894	1894	0
274	20240827	160000	636480984	1894	1894	1894	1894	0
275	20240827	155900	636480984	1894	1894	1894	1894	0
276	20240827	155800	636480984	1894	1894	1894	1894	0
277	20240827	155700	636480984	1894	1894	1894	1894	0
278	20240827	155600	636480984	1894	1894	1894	1894	0
279	20240827	155500	636480984	1894	1894	1894	1894	0
280	20240827	155400	636480984	1894	1894	1894	1894	0
281	20240827	155300	636480984	1894	1894	1894	1894	0
282	20240827	155200	636480984	1894	1894	1894	1894	0
283	20240827	155100	636480984	1894	1894	1894	1894	0
284	20240827	155000	636480984	1894	1894	1894	1894	0
285	20240827	154900	636480984	1894	1894	1894	1894	0
286	20240827	154800	636480984	1894	1894	1894	1894	0
287	20240827	154700	636480984	1894	1894	1894	1894	0
288	20240827	154600	636480984	1894	1894	1894	1894	0
289	20240827	154500	636480984	1894	1894	1894	1894	0
290	20240827	154400	636480984	1894	1894	1894	1894	0
291	20240827	154300	636480984	1894	1894	1894	1894	0
292	20240827	154200	636480984	1894	1894	1894	1894	0
293	20240827	154100	636480984	1894	1894	1894	1894	0
294	20240827	154000	636480984	1894	1894	1894	1894	0
295	20240827	153900	636480984	1894	1894	1894	1894	0
296	20240827	153800	636480984	1894	1894	1894	1894	0
297	20240827	153700	636480984	1894	1894	1894	1894	0
298	20240827	153600	636480984	1894	1894	1894	1894	0
299	20240827	153500	636480984	1894	1894	1894	1894	0
300	20240827	153400	636480984	1894	1894	1894	1894	0
301	20240827	153300	636480984	1894	1894	1894	1894	0
302	20240827	153200	636480984	1894	1894	1894	1894	3454
303	20240827	153100	636480984	1894	1894	1894	1894	0
304	20240827	153000	636480984	1894	1894	1894	1894	3454
305	20240827	152900	629939108	1895	1895	1895	1895	0
306	20240827	152800	629939108	1895	1895	1895	1895	0
307	20240827	152700	629939108	1895	1895	1895	1895	0
308	20240827	152600	629939108	1895	1895	1895	1895	0
309	20240827	152500	629939108	1895	1895	1895	1895	0
310	20240827	152400	629939108	1895	1895	1895	1895	0
311	20240827	152300	629939108	1895	1895	1895	1895	0
312	20240827	152200	629939108	1895	1895	1895	1895	0
313	20240827	152100	629939108	1895	1895	1895	1895	0
314	20240827	152000	629939108	1895	1895	1895	1895	0
315	20240827	151900	629939108	1895	1890	1895	1890	6774
316	20240827	151800	617123762	1889	1889	1889	1889	238
317	20240827	151700	616674180	1889	1889	1889	1889	0
318	20240827	151600	616674180	1889	1889	1889	1889	277
319	20240827	151500	616150927	1889	1889	1889	1889	0
320	20240827	151400	616150927	1889	1889	1889	1889	20
321	20240827	151300	616113147	1889	1889	1890	1889	1257
322	20240827	151200	613737494	1889	1888	1889	1888	2250
323	20240827	151100	609488948	1887	1887	1887	1887	90
324	20240827	151000	609319118	1888	1882	1888	1882	346
325	20240827	150900	608667934	1888	1887	1888	1887	1478
326	20240827	150800	605878658	1887	1882	1887	1882	711
327	20240827	150700	604540551	1882	1882	1882	1882	1000
328	20240827	150600	602658551	1882	1882	1882	1882	150
329	20240827	150500	602376251	1882	1882	1882	1882	0
330	20240827	150400	602376251	1882	1882	1882	1882	0
331	20240827	150300	602376251	1882	1880	1882	1880	110
332	20240827	150200	602169233	1882	1882	1882	1882	0
333	20240827	150100	602169233	1882	1882	1882	1882	0
334	20240827	150000	602169233	1882	1882	1882	1882	1
335	20240827	145900	602167351	1888	1888	1888	1888	0
336	20240827	145800	602167351	1888	1888	1888	1888	0
337	20240827	145700	602167351	1888	1888	1888	1888	0
338	20240827	145600	602167351	1888	1888	1888	1888	0
339	20240827	145500	602167351	1888	1888	1888	1888	0
340	20240827	145400	602167351	1888	1888	1888	1888	0
341	20240827	145300	602167351	1888	1888	1888	1888	199
342	20240827	145200	601791639	1889	1889	1889	1889	0
343	20240827	145100	601791639	1889	1889	1889	1889	0
344	20240827	145000	601791639	1889	1880	1889	1873	3760
345	20240827	144900	594740468	1880	1880	1880	1880	0
346	20240827	144800	594740468	1880	1890	1890	1880	115
347	20240827	144700	594524167	1883	1883	1883	1883	2501
348	20240827	144600	589814784	1882	1882	1882	1882	0
349	20240827	144500	589814784	1882	1892	1892	1882	2001
350	20240827	144400	586048892	1890	1890	1890	1890	150
351	20240827	144300	585765392	1890	1890	1890	1890	0
352	20240827	144200	585765392	1890	1890	1890	1890	12
353	20240827	144100	585742712	1890	1890	1890	1890	30
354	20240827	144000	585686012	1890	1890	1890	1890	0
355	20240827	143900	585686012	1890	1894	1894	1890	1246
356	20240827	143800	583330992	1890	1885	1894	1885	9154
357	20240827	143700	566044539	1885	1880	1885	1880	6160
358	20240827	143600	554446739	1880	1880	1885	1880	7897
359	20240827	143500	539594247	1880	1880	1880	1880	54
360	20240827	143400	539492727	1879	1879	1879	1879	30
361	20240827	143300	539436357	1879	1879	1879	1879	0
362	20240827	143200	539436357	1879	1879	1879	1879	0
363	20240827	143100	539436357	1879	1879	1879	1879	0
364	20240827	143000	539436357	1879	1879	1879	1879	0
365	20240827	142900	539436357	1879	1879	1879	1879	0
366	20240827	142800	539436357	1879	1879	1879	1879	0
367	20240827	142700	539436357	1879	1879	1879	1879	2
368	20240827	142600	539432599	1879	1879	1879	1879	0
369	20240827	142500	539432599	1879	1879	1879	1879	8
370	20240827	142400	539417567	1876	1876	1876	1876	21
371	20240827	142300	539378171	1880	1880	1880	1880	0
372	20240827	142200	539378171	1880	1880	1880	1880	0
373	20240827	142100	539378171	1880	1880	1880	1880	2493
374	20240827	142000	534691331	1880	1879	1880	1879	2194
375	20240827	141900	530567917	1878	1878	1878	1878	2510
376	20240827	141800	525854137	1872	1872	1872	1872	0
377	20240827	141700	525854137	1872	1872	1872	1872	0
378	20240827	141600	525854137	1872	1872	1872	1872	500
379	20240827	141500	524918137	1872	1872	1872	1872	500
380	20240827	141400	523982137	1878	1873	1878	1873	7497
381	20240827	141300	509933239	1873	1873	1873	1873	320
382	20240827	141200	509333879	1873	1873	1873	1873	0
383	20240827	141100	509333879	1873	1873	1873	1873	0
384	20240827	141000	509333879	1873	1873	1873	1873	0
385	20240827	140900	509333879	1873	1873	1873	1873	0
386	20240827	140800	509333879	1873	1873	1873	1873	0
387	20240827	140700	509333879	1873	1873	1873	1873	0
388	20240827	140600	509333879	1873	1873	1873	1873	200
389	20240827	140500	508959279	1876	1876	1876	1876	1046
390	20240827	140400	506996983	1876	1876	1876	1876	0
391	20240827	140300	506996983	1876	1876	1876	1876	1001
392	20240827	140200	505119107	1875	1873	1875	1873	341
393	20240827	140100	504480357	1873	1873	1873	1873	0
394	20240827	140000	504480357	1873	1873	1873	1873	0
395	20240827	135900	504480357	1873	1873	1873	1873	0
396	20240827	135800	504480357	1873	1873	1873	1873	0
397	20240827	135700	504480357	1873	1873	1873	1873	30
398	20240827	135600	504424167	1873	1873	1873	1873	1
399	20240827	135500	504422294	1871	1871	1871	1871	0
400	20240827	135400	504422294	1871	1872	1872	1871	700
401	20240827	135300	503112284	1871	1871	1871	1871	217
402	20240827	135200	502706277	1871	1871	1871	1871	83
403	20240827	135100	502550984	1871	1871	1871	1871	0
404	20240827	135000	502550984	1871	1871	1871	1871	0
405	20240827	134900	502550984	1871	1871	1871	1871	9
406	20240827	134800	502534145	1873	1873	1873	1873	0
407	20240827	134700	502534145	1873	1873	1873	1873	0
408	20240827	134600	502534145	1873	1873	1873	1873	0
409	20240827	134500	502534145	1873	1872	1873	1872	4
410	20240827	134400	502526654	1872	1872	1872	1872	0
411	20240827	134300	502526654	1872	1872	1872	1872	0
412	20240827	134200	502526654	1872	1872	1872	1872	0
413	20240827	134100	502526654	1872	1872	1872	1872	0
414	20240827	134000	502526654	1872	1872	1872	1872	3
415	20240827	133900	502521038	1871	1867	1871	1867	4362
416	20240827	133800	494371560	1864	1864	1864	1864	0
417	20240827	133700	494371560	1864	1864	1864	1864	0
418	20240827	133600	494371560	1864	1862	1864	1862	5405
419	20240827	133500	484302050	1862	1861	1862	1861	4082
420	20240827	133400	476701561	1861	1861	1861	1861	1300
421	20240827	133300	474282261	1861	1861	1861	1861	0
422	20240827	133200	474282261	1861	1861	1861	1861	5
423	20240827	133100	474272956	1862	1862	1862	1862	0
424	20240827	133000	474272956	1862	1861	1862	1861	1947
425	20240827	132900	470648589	1861	1861	1861	1861	0
426	20240827	132800	470648589	1861	1861	1861	1861	0
427	20240827	132700	470648589	1861	1857	1861	1857	4
428	20240827	132600	470641149	1860	1860	1860	1860	1060
429	20240827	132500	468669549	1860	1860	1860	1860	0
430	20240827	132400	468669549	1860	1860	1860	1860	161
431	20240827	132300	468370089	1856	1856	1856	1856	0
432	20240827	132200	468370089	1856	1856	1856	1856	8
433	20240827	132100	468355241	1856	1856	1856	1856	0
434	20240827	132000	468355241	1856	1856	1856	1856	0
435	20240827	131900	468355241	1856	1856	1856	1856	0
436	20240827	131800	468355241	1856	1856	1856	1856	521
437	20240827	131700	467388265	1860	1860	1860	1860	0
438	20240827	131600	467388265	1860	1860	1860	1860	0
439	20240827	131500	467388265	1860	1860	1860	1860	0
440	20240827	131400	467388265	1860	1860	1860	1860	3779
441	20240827	131300	460359325	1862	1862	1862	1862	0
442	20240827	131200	460359325	1862	1862	1862	1862	0
443	20240827	131100	460359325	1862	1862	1862	1862	0
444	20240827	131000	460359325	1862	1862	1862	1862	0
445	20240827	130900	460359325	1862	1862	1862	1862	0
446	20240827	130800	460359325	1862	1862	1862	1862	0
447	20240827	130700	460359325	1862	1862	1862	1862	1
448	20240827	130600	460357463	1854	1854	1854	1854	0
449	20240827	130500	460357463	1854	1854	1854	1854	2
450	20240827	130400	460353755	1862	1862	1862	1862	40
451	20240827	130300	460279275	1862	1862	1862	1862	67
452	20240827	130200	460154521	1863	1863	1863	1863	0
453	20240827	130100	460154521	1863	1862	1863	1862	5202
454	20240827	130000	450463357	1861	1861	1861	1861	500
455	20240827	125900	449532857	1851	1851	1851	1851	0
456	20240827	125800	449532857	1851	1851	1851	1851	0
457	20240827	125700	449532857	1851	1851	1851	1851	0
458	20240827	125600	449532857	1851	1851	1851	1851	210
459	20240827	125500	449144147	1861	1861	1861	1861	20940
460	20240827	125400	410174807	1861	1861	1861	1861	27
461	20240827	125300	410124560	1861	1861	1861	1861	1
462	20240827	125200	410122699	1852	1855	1855	1852	100
463	20240827	125100	409937418	1855	1855	1855	1855	0
464	20240827	125000	409937418	1855	1855	1855	1855	0
465	20240827	124900	409937418	1855	1855	1855	1855	55
466	20240827	124800	409835393	1867	1867	1867	1867	0
467	20240827	124700	409835393	1867	1867	1867	1867	0
468	20240827	124600	409835393	1867	1867	1867	1867	0
469	20240827	124500	409835393	1867	1867	1867	1867	0
470	20240827	124400	409835393	1867	1867	1867	1867	0
471	20240827	124300	409835393	1867	1867	1867	1867	0
472	20240827	124200	409835393	1867	1867	1867	1867	0
473	20240827	124100	409835393	1867	1867	1867	1867	0
474	20240827	124000	409835393	1867	1867	1867	1867	0
475	20240827	123900	409835393	1867	1867	1867	1867	0
476	20240827	123800	409835393	1867	1867	1867	1867	0
477	20240827	123700	409835393	1867	1867	1867	1867	0
478	20240827	123600	409835393	1867	1867	1867	1867	0
479	20240827	123500	409835393	1867	1867	1867	1867	0
480	20240827	123400	409835393	1867	1867	1867	1867	0
481	20240827	123300	409835393	1867	1867	1867	1867	0
482	20240827	123200	409835393	1867	1867	1867	1867	0
483	20240827	123100	409835393	1867	1867	1867	1867	0
484	20240827	123000	409835393	1867	1867	1867	1867	0
485	20240827	122900	409835393	1867	1867	1867	1867	0
486	20240827	122800	409835393	1867	1867	1867	1867	2
487	20240827	122700	409831659	1869	1869	1869	1869	0
488	20240827	122600	409831659	1869	1869	1869	1869	0
489	20240827	122500	409831659	1869	1869	1869	1869	0
490	20240827	122400	409831659	1869	1869	1869	1869	0
491	20240827	122300	409831659	1869	1869	1869	1869	1
492	20240827	122200	409829790	1869	1869	1869	1869	0
493	20240827	122100	409829790	1869	1869	1869	1869	0
494	20240827	122000	409829790	1869	1869	1869	1869	0
495	20240827	121900	409829790	1869	1869	1869	1869	0
496	20240827	121800	409829790	1869	1869	1869	1869	0
497	20240827	121700	409829790	1869	1856	1869	1846	3010
498	20240827	121600	404264307	1870	1870	1870	1870	20
499	20240827	121500	404226907	1857	1857	1857	1857	834
500	20240827	121400	402678169	1855	1855	1855	1855	0
501	20240827	121300	402678169	1855	1856	1856	1855	1965
502	20240827	121200	399032420	1857	1857	1857	1857	166
503	20240827	121100	398724158	1858	1858	1858	1858	240
504	20240827	121000	398278238	1859	1859	1859	1859	0
505	20240827	120900	398278238	1859	1859	1859	1859	0
506	20240827	120800	398278238	1859	1859	1859	1859	566
507	20240827	120700	397226044	1859	1862	1862	1858	8752
508	20240827	120600	380949610	1862	1862	1862	1862	0
509	20240827	120500	380949610	1862	1862	1862	1862	0
510	20240827	120400	380949610	1862	1866	1866	1862	42108
511	20240827	120300	302538351	1867	1867	1867	1867	0
512	20240827	120200	302538351	1867	1867	1867	1867	478
513	20240827	120100	301645925	1867	1867	1867	1867	0
514	20240827	120000	301645925	1867	1867	1867	1867	0
515	20240827	115900	301645925	1867	1867	1867	1867	12
516	20240827	115800	301623521	1867	1867	1867	1867	0
517	20240827	115700	301623521	1867	1871	1871	1867	123
518	20240827	115600	301393868	1867	1867	1867	1867	0
519	20240827	115500	301393868	1867	1867	1867	1867	2
520	20240827	115400	301390134	1871	1871	1871	1871	0
521	20240827	115300	301390134	1871	1871	1871	1871	36
522	20240827	115200	301322778	1871	1871	1871	1871	0
523	20240827	115100	301322778	1871	1870	1871	1870	3290
524	20240827	115000	295167320	1867	1867	1867	1867	0
525	20240827	114900	295167320	1867	1867	1867	1867	193
526	20240827	114800	294806989	1867	1867	1867	1867	47
527	20240827	114700	294719240	1867	1867	1867	1867	0
528	20240827	114600	294719240	1867	1867	1867	1867	615
529	20240827	114500	293571035	1865	1866	1866	1865	843
530	20240827	114400	291998818	1867	1867	1867	1867	41
531	20240827	114300	291922271	1867	1867	1867	1867	0
532	20240827	114200	291922271	1867	1867	1867	1867	500
533	20240827	114100	290988771	1871	1871	1871	1871	0
534	20240827	114000	290988771	1871	1871	1871	1871	0
535	20240827	113900	290988771	1871	1871	1871	1871	0
536	20240827	113800	290988771	1871	1871	1871	1871	1
537	20240827	113700	290986900	1871	1871	1871	1871	0
538	20240827	113600	290986900	1871	1871	1871	1871	27
539	20240827	113500	290936383	1872	1872	1872	1872	2501
540	20240827	113400	286254511	1872	1872	1872	1872	0
541	20240827	113300	286254511	1872	1872	1872	1872	1
542	20240827	113200	286252639	1866	1866	1866	1866	500
543	20240827	113100	285319639	1866	1867	1867	1866	1000
544	20240827	113000	283453337	1867	1867	1867	1867	0
545	20240827	112900	283453337	1867	1870	1870	1867	1329
546	20240827	112800	280971719	1865	1865	1865	1865	21382
547	20240827	112700	241094289	1865	1866	1866	1865	20914
548	20240827	112600	202089620	1867	1868	1868	1867	271
549	20240827	112500	201583527	1870	1874	1874	1870	371
550	20240827	112400	200889473	1874	1874	1874	1874	400
551	20240827	112300	200139873	1874	1874	1874	1874	0
552	20240827	112200	200139873	1874	1874	1874	1874	0
553	20240827	112100	200139873	1874	1874	1874	1874	526
554	20240827	112000	199154149	1874	1874	1874	1874	0
555	20240827	111900	199154149	1874	1868	1874	1868	474
556	20240827	111800	198268387	1870	1870	1870	1870	214
557	20240827	111700	197868207	1867	1867	1867	1867	0
558	20240827	111600	197868207	1867	1867	1867	1867	0
559	20240827	111500	197868207	1867	1867	1867	1867	0
560	20240827	111400	197868207	1867	1867	1867	1867	574
561	20240827	111300	196796549	1875	1875	1875	1875	28
562	20240827	111200	196744049	1876	1876	1876	1876	0
563	20240827	111100	196744049	1876	1876	1876	1876	1000
564	20240827	111000	194868049	1876	1876	1876	1876	2
565	20240827	110900	194864297	1867	1867	1867	1867	103
566	20240827	110800	194671996	1867	1867	1867	1867	0
567	20240827	110700	194671996	1867	1876	1876	1867	157
568	20240827	110600	194378364	1877	1877	1877	1877	0
569	20240827	110500	194378364	1877	1877	1877	1877	206
570	20240827	110400	193991702	1877	1877	1877	1877	2
571	20240827	110300	193987948	1867	1867	1867	1867	0
572	20240827	110200	193987948	1867	1867	1867	1867	0
573	20240827	110100	193987948	1867	1867	1867	1867	0
574	20240827	110000	193987948	1867	1867	1867	1867	0
575	20240827	105900	193987948	1867	1867	1867	1867	32
576	20240827	105800	193928204	1877	1877	1877	1877	16
577	20240827	105700	193898172	1877	1877	1877	1877	5
578	20240827	105600	193888787	1877	1877	1877	1877	0
579	20240827	105500	193888787	1877	1877	1877	1877	0
580	20240827	105400	193888787	1877	1877	1877	1877	1
581	20240827	105300	193886910	1875	1875	1875	1875	0
582	20240827	105200	193886910	1875	1875	1875	1875	0
583	20240827	105100	193886910	1875	1866	1875	1866	108
584	20240827	105000	193684437	1877	1877	1877	1877	50
585	20240827	104900	193590587	1880	1880	1880	1880	0
586	20240827	104800	193590587	1880	1880	1880	1880	0
587	20240827	104700	193590587	1880	1880	1880	1880	0
588	20240827	104600	193590587	1880	1880	1880	1880	0
589	20240827	104500	193590587	1880	1880	1880	1880	0
590	20240827	104400	193590587	1880	1880	1880	1880	0
591	20240827	104300	193590587	1880	1880	1880	1880	1
592	20240827	104200	193588707	1862	1862	1862	1862	0
593	20240827	104100	193588707	1862	1873	1873	1862	2074
594	20240827	104000	189716229	1883	1883	1883	1883	0
595	20240827	103900	189716229	1883	1883	1883	1883	1
596	20240827	103800	189714346	1872	1872	1872	1872	0
597	20240827	103700	189714346	1872	1872	1872	1872	0
598	20240827	103600	189714346	1872	1872	1872	1872	50
599	20240827	103500	189620746	1872	1872	1872	1872	0
600	20240827	103400	189620746	1872	1872	1872	1872	0
601	20240827	103300	189620746	1872	1872	1872	1872	0
602	20240827	103200	189620746	1872	1873	1873	1872	204
603	20240827	103100	189238658	1873	1873	1873	1873	0
604	20240827	103000	189238658	1873	1873	1873	1873	0
605	20240827	102900	189238658	1873	1873	1873	1873	4
606	20240827	102800	189231166	1873	1873	1873	1873	301
607	20240827	102700	188667393	1873	1882	1882	1873	600
608	20240827	102600	187542543	1882	1882	1882	1882	265
609	20240827	102500	187043813	1882	1882	1882	1882	300
610	20240827	102400	186479213	1883	1883	1883	1883	0
611	20240827	102300	186479213	1883	1883	1883	1883	200
612	20240827	102200	186102613	1883	1883	1883	1883	1
613	20240827	102100	186100730	1884	1884	1884	1884	601
614	20240827	102000	184968446	1884	1884	1884	1884	0
615	20240827	101900	184968446	1884	1884	1884	1884	1
616	20240827	101800	184966562	1884	1884	1884	1884	0
617	20240827	101700	184966562	1884	1884	1884	1884	13
618	20240827	101600	184942070	1884	1884	1884	1884	0
619	20240827	101500	184942070	1884	1884	1884	1884	400
620	20240827	101400	184188470	1873	1883	1884	1873	3298
621	20240827	101300	177978302	1881	1881	1881	1881	0
622	20240827	101200	177978302	1881	1881	1881	1881	0
623	20240827	101100	177978302	1881	1884	1887	1881	39702
624	20240827	101000	103179737	1887	1887	1887	1884	64
625	20240827	100900	103059149	1887	1887	1887	1884	46
626	20240827	100800	102972476	1887	1881	1887	1881	1881
627	20240827	100700	99431109	1881	1881	1881	1881	294
628	20240827	100600	98878095	1882	1882	1882	1882	2
629	20240827	100500	98874331	1882	1872	1882	1872	14387
630	20240827	100400	71913055	1872	1872	1872	1872	0
631	20240827	100300	71913055	1872	1871	1872	1871	602
632	20240827	100200	70786268	1872	1872	1872	1872	1
633	20240827	100100	70784396	1872	1872	1872	1872	5
634	20240827	100000	70775036	1873	1873	1873	1873	0
635	20240827	095900	70775036	1873	1873	1873	1873	0
636	20240827	095800	70775036	1873	1873	1873	1873	6
637	20240827	095700	70763798	1872	1872	1872	1872	624
638	20240827	095600	69595670	1873	1873	1873	1873	80
639	20240827	095500	69445830	1874	1874	1874	1874	0
640	20240827	095400	69445830	1874	1874	1874	1874	138
641	20240827	095300	69187218	1873	1867	1873	1867	8604
642	20240827	095200	53102437	1862	1862	1862	1862	2
643	20240827	095100	53098713	1867	1867	1867	1867	4
644	20240827	095000	53091245	1867	1867	1867	1867	300
645	20240827	094900	52531145	1860	1860	1860	1860	0
646	20240827	094800	52531145	1860	1860	1860	1860	15
647	20240827	094700	52503245	1867	1866	1867	1865	1200
648	20240827	094600	50264245	1865	1865	1865	1865	2
649	20240827	094500	50260515	1865	1865	1865	1865	0
650	20240827	094400	50260515	1865	1865	1865	1865	0
651	20240827	094300	50260515	1865	1865	1865	1865	53
652	20240827	094200	50161670	1865	1865	1865	1865	300
653	20240827	094100	49602170	1860	1862	1862	1860	3131
654	20240827	094000	43778506	1865	1865	1865	1865	33
655	20240827	093900	43716961	1865	1865	1865	1865	11
656	20240827	093800	43696446	1865	1857	1865	1857	768
657	20240827	093700	42269354	1857	1857	1857	1857	1
658	20240827	093600	42267497	1849	1856	1856	1849	3158
659	20240827	093500	36428227	1856	1856	1856	1856	40
660	20240827	093400	36353987	1850	1850	1850	1850	13
661	20240827	093300	36329937	1850	1851	1851	1850	2
662	20240827	093200	36326236	1852	1852	1856	1852	81
663	20240827	093100	36175912	1852	1852	1852	1852	1
664	20240827	093000	36174060	1855	1855	1855	1855	76
665	20240827	092900	36033080	1855	1855	1855	1855	0
666	20240827	092800	36033080	1855	1855	1855	1855	1
667	20240827	092700	36031225	1845	1845	1845	1845	0
668	20240827	092600	36031225	1845	1855	1855	1845	550
669	20240827	092500	35016395	1855	1855	1855	1855	0
670	20240827	092400	35016395	1855	1855	1855	1855	1
671	20240827	092300	35014540	1850	1850	1850	1850	0
672	20240827	092200	35014540	1850	1850	1850	1850	912
673	20240827	092100	33327340	1850	1850	1850	1850	1
674	20240827	092000	33325490	1850	1850	1850	1850	10
675	20240827	091900	33306990	1850	1850	1850	1850	0
676	20240827	091800	33306990	1850	1840	1850	1840	504
677	20240827	091700	32377120	1850	1850	1850	1850	1089
678	20240827	091600	30362470	1850	1850	1850	1850	8
679	20240827	091500	30347670	1856	1856	1856	1856	1
680	20240827	091400	30345814	1838	1856	1856	1838	10333
681	20240827	091300	11339973	1843	1843	1843	1843	728
682	20240827	091200	9998269	1859	1842	1859	1842	402
683	20240827	091100	9257568	1859	1842	1859	1842	101
684	20240827	091000	9071509	1860	1860	1860	1841	647
685	20240827	090900	7877608	1847	1859	1859	1847	671
686	20240827	090800	6634671	1860	1860	1860	1860	1
687	20240827	090700	6632811	1851	1851	1851	1851	35
688	20240827	090600	6568026	1860	1860	1860	1860	10
689	20240827	090500	6549426	1868	1860	1868	1860	400
690	20240827	090400	5803632	1868	1867	1868	1867	226
691	20240827	090300	5381634	1867	1867	1867	1867	50
692	20240827	090200	5288284	1867	1847	1867	1846	53
693	20240827	090100	5190251	1868	1868	1868	1868	39
694	20240827	090000	5117399	1870	1841	1870	1841	2778