KissMeData/348030/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211100	85846230	4655	4655	4655	4655	436
3	20240827	211000	85846230	4655	4655	4655	4655	0
4	20240827	210900	85846230	4655	4655	4655	4655	0
5	20240827	210800	85846230	4655	4655	4655	4655	0
6	20240827	210700	85846230	4655	4655	4655	4655	0
7	20240827	210600	85846230	4655	4655	4655	4655	0
8	20240827	210500	85846230	4655	4655	4655	4655	0
9	20240827	210400	85846230	4655	4655	4655	4655	0
10	20240827	210300	85846230	4655	4655	4655	4655	0
11	20240827	210200	85846230	4655	4655	4655	4655	0
12	20240827	210100	85846230	4655	4655	4655	4655	0
13	20240827	210000	85846230	4655	4655	4655	4655	0
14	20240827	205900	85846230	4655	4655	4655	4655	0
15	20240827	205800	85846230	4655	4655	4655	4655	0
16	20240827	205700	85846230	4655	4655	4655	4655	0
17	20240827	205600	85846230	4655	4655	4655	4655	0
18	20240827	205500	85846230	4655	4655	4655	4655	0
19	20240827	205400	85846230	4655	4655	4655	4655	0
20	20240827	205300	85846230	4655	4655	4655	4655	0
21	20240827	205200	85846230	4655	4655	4655	4655	0
22	20240827	205100	85846230	4655	4655	4655	4655	0
23	20240827	205000	85846230	4655	4655	4655	4655	0
24	20240827	204900	85846230	4655	4655	4655	4655	0
25	20240827	204800	85846230	4655	4655	4655	4655	0
26	20240827	204700	85846230	4655	4655	4655	4655	0
27	20240827	204600	85846230	4655	4655	4655	4655	0
28	20240827	204500	85846230	4655	4655	4655	4655	0
29	20240827	204400	85846230	4655	4655	4655	4655	0
30	20240827	204300	85846230	4655	4655	4655	4655	0
31	20240827	204200	85846230	4655	4655	4655	4655	0
32	20240827	204100	85846230	4655	4655	4655	4655	436
33	20240827	204000	85846230	4655	4655	4655	4655	0
34	20240827	203900	85846230	4655	4655	4655	4655	0
35	20240827	203800	85846230	4655	4655	4655	4655	0
36	20240827	203700	85846230	4655	4655	4655	4655	0
37	20240827	203600	85846230	4655	4655	4655	4655	0
38	20240827	203500	85846230	4655	4655	4655	4655	0
39	20240827	203400	85846230	4655	4655	4655	4655	0
40	20240827	203300	85846230	4655	4655	4655	4655	0
41	20240827	203200	85846230	4655	4655	4655	4655	0
42	20240827	203100	85846230	4655	4655	4655	4655	0
43	20240827	203000	85846230	4655	4655	4655	4655	0
44	20240827	202900	85846230	4655	4655	4655	4655	0
45	20240827	202800	85846230	4655	4655	4655	4655	0
46	20240827	202700	85846230	4655	4655	4655	4655	0
47	20240827	202600	85846230	4655	4655	4655	4655	0
48	20240827	202500	85846230	4655	4655	4655	4655	0
49	20240827	202400	85846230	4655	4655	4655	4655	0
50	20240827	202300	85846230	4655	4655	4655	4655	0
51	20240827	202200	85846230	4655	4655	4655	4655	0
52	20240827	202100	85846230	4655	4655	4655	4655	0
53	20240827	202000	85846230	4655	4655	4655	4655	0
54	20240827	201900	85846230	4655	4655	4655	4655	0
55	20240827	201800	85846230	4655	4655	4655	4655	0
56	20240827	201700	85846230	4655	4655	4655	4655	0
57	20240827	201600	85846230	4655	4655	4655	4655	0
58	20240827	201500	85846230	4655	4655	4655	4655	0
59	20240827	201400	85846230	4655	4655	4655	4655	0
60	20240827	201300	85846230	4655	4655	4655	4655	0
61	20240827	201200	85846230	4655	4655	4655	4655	0
62	20240827	201100	85846230	4655	4655	4655	4655	436
63	20240827	201000	85846230	4655	4655	4655	4655	0
64	20240827	200900	85846230	4655	4655	4655	4655	0
65	20240827	200800	85846230	4655	4655	4655	4655	0
66	20240827	200700	85846230	4655	4655	4655	4655	0
67	20240827	200600	85846230	4655	4655	4655	4655	0
68	20240827	200500	85846230	4655	4655	4655	4655	0
69	20240827	200400	85846230	4655	4655	4655	4655	0
70	20240827	200300	85846230	4655	4655	4655	4655	0
71	20240827	200200	85846230	4655	4655	4655	4655	0
72	20240827	200100	85846230	4655	4655	4655	4655	0
73	20240827	200000	85846230	4655	4655	4655	4655	0
74	20240827	195900	85846230	4655	4655	4655	4655	0
75	20240827	195800	85846230	4655	4655	4655	4655	0
76	20240827	195700	85846230	4655	4655	4655	4655	0
77	20240827	195600	85846230	4655	4655	4655	4655	0
78	20240827	195500	85846230	4655	4655	4655	4655	0
79	20240827	195400	85846230	4655	4655	4655	4655	0
80	20240827	195300	85846230	4655	4655	4655	4655	0
81	20240827	195200	85846230	4655	4655	4655	4655	0
82	20240827	195100	85846230	4655	4655	4655	4655	0
83	20240827	195000	85846230	4655	4655	4655	4655	0
84	20240827	194900	85846230	4655	4655	4655	4655	0
85	20240827	194800	85846230	4655	4655	4655	4655	0
86	20240827	194700	85846230	4655	4655	4655	4655	0
87	20240827	194600	85846230	4655	4655	4655	4655	0
88	20240827	194500	85846230	4655	4655	4655	4655	0
89	20240827	194400	85846230	4655	4655	4655	4655	0
90	20240827	194300	85846230	4655	4655	4655	4655	0
91	20240827	194200	85846230	4655	4655	4655	4655	0
92	20240827	194100	85846230	4655	4655	4655	4655	436
93	20240827	194000	85846230	4655	4655	4655	4655	0
94	20240827	193900	85846230	4655	4655	4655	4655	0
95	20240827	193800	85846230	4655	4655	4655	4655	0
96	20240827	193700	85846230	4655	4655	4655	4655	0
97	20240827	193600	85846230	4655	4655	4655	4655	0
98	20240827	193500	85846230	4655	4655	4655	4655	0
99	20240827	193400	85846230	4655	4655	4655	4655	0
100	20240827	193300	85846230	4655	4655	4655	4655	0
101	20240827	193200	85846230	4655	4655	4655	4655	0
102	20240827	193100	85846230	4655	4655	4655	4655	0
103	20240827	193000	85846230	4655	4655	4655	4655	0
104	20240827	192900	85846230	4655	4655	4655	4655	0
105	20240827	192800	85846230	4655	4655	4655	4655	0
106	20240827	192700	85846230	4655	4655	4655	4655	0
107	20240827	192600	85846230	4655	4655	4655	4655	0
108	20240827	192500	85846230	4655	4655	4655	4655	0
109	20240827	192400	85846230	4655	4655	4655	4655	0
110	20240827	192300	85846230	4655	4655	4655	4655	0
111	20240827	192200	85846230	4655	4655	4655	4655	0
112	20240827	192100	85846230	4655	4655	4655	4655	0
113	20240827	192000	85846230	4655	4655	4655	4655	0
114	20240827	191900	85846230	4655	4655	4655	4655	0
115	20240827	191800	85846230	4655	4655	4655	4655	0
116	20240827	191700	85846230	4655	4655	4655	4655	0
117	20240827	191600	85846230	4655	4655	4655	4655	0
118	20240827	191500	85846230	4655	4655	4655	4655	0
119	20240827	191400	85846230	4655	4655	4655	4655	0
120	20240827	191300	85846230	4655	4655	4655	4655	0
121	20240827	191200	85846230	4655	4655	4655	4655	0
122	20240827	191100	85846230	4655	4655	4655	4655	436
123	20240827	191000	85846230	4655	4655	4655	4655	0
124	20240827	190900	85846230	4655	4655	4655	4655	0
125	20240827	190800	85846230	4655	4655	4655	4655	0
126	20240827	190700	85846230	4655	4655	4655	4655	0
127	20240827	190600	85846230	4655	4655	4655	4655	0
128	20240827	190500	85846230	4655	4655	4655	4655	0
129	20240827	190400	85846230	4655	4655	4655	4655	0
130	20240827	190300	85846230	4655	4655	4655	4655	0
131	20240827	190200	85846230	4655	4655	4655	4655	0
132	20240827	190100	85846230	4655	4655	4655	4655	0
133	20240827	190000	85846230	4655	4655	4655	4655	0
134	20240827	185900	85846230	4655	4655	4655	4655	0
135	20240827	185800	85846230	4655	4655	4655	4655	0
136	20240827	185700	85846230	4655	4655	4655	4655	0
137	20240827	185600	85846230	4655	4655	4655	4655	0
138	20240827	185500	85846230	4655	4655	4655	4655	0
139	20240827	185400	85846230	4655	4655	4655	4655	0
140	20240827	185300	85846230	4655	4655	4655	4655	0
141	20240827	185200	85846230	4655	4655	4655	4655	0
142	20240827	185100	85846230	4655	4655	4655	4655	0
143	20240827	185000	85846230	4655	4655	4655	4655	0
144	20240827	184900	85846230	4655	4655	4655	4655	0
145	20240827	184800	85846230	4655	4655	4655	4655	0
146	20240827	184700	85846230	4655	4655	4655	4655	0
147	20240827	184600	85846230	4655	4655	4655	4655	0
148	20240827	184500	85846230	4655	4655	4655	4655	0
149	20240827	184400	85846230	4655	4655	4655	4655	0
150	20240827	184300	85846230	4655	4655	4655	4655	0
151	20240827	184200	85846230	4655	4655	4655	4655	0
152	20240827	184100	85846230	4655	4655	4655	4655	436
153	20240827	184000	85846230	4655	4655	4655	4655	0
154	20240827	183900	85846230	4655	4655	4655	4655	0
155	20240827	183800	85846230	4655	4655	4655	4655	0
156	20240827	183700	85846230	4655	4655	4655	4655	0
157	20240827	183600	85846230	4655	4655	4655	4655	0
158	20240827	183500	85846230	4655	4655	4655	4655	0
159	20240827	183400	85846230	4655	4655	4655	4655	0
160	20240827	183300	85846230	4655	4655	4655	4655	0
161	20240827	183200	85846230	4655	4655	4655	4655	0
162	20240827	183100	85846230	4655	4655	4655	4655	0
163	20240827	183000	85846230	4655	4655	4655	4655	0
164	20240827	182900	85846230	4655	4655	4655	4655	0
165	20240827	182800	85846230	4655	4655	4655	4655	0
166	20240827	182700	85846230	4655	4655	4655	4655	0
167	20240827	182600	85846230	4655	4655	4655	4655	0
168	20240827	182500	85846230	4655	4655	4655	4655	0
169	20240827	182400	85846230	4655	4655	4655	4655	0
170	20240827	182300	85846230	4655	4655	4655	4655	0
171	20240827	182200	85846230	4655	4655	4655	4655	0
172	20240827	182100	85846230	4655	4655	4655	4655	0
173	20240827	182000	85846230	4655	4655	4655	4655	0
174	20240827	181900	85846230	4655	4655	4655	4655	0
175	20240827	181800	85846230	4655	4655	4655	4655	0
176	20240827	181700	85846230	4655	4655	4655	4655	0
177	20240827	181600	85846230	4655	4655	4655	4655	0
178	20240827	181500	85846230	4655	4655	4655	4655	0
179	20240827	181400	85846230	4655	4655	4655	4655	0
180	20240827	181300	85846230	4655	4655	4655	4655	0
181	20240827	181200	85846230	4655	4655	4655	4655	0
182	20240827	181100	85846230	4655	4655	4655	4655	436
183	20240827	181000	85846230	4655	4655	4655	4655	0
184	20240827	180900	85846230	4655	4655	4655	4655	0
185	20240827	180800	85846230	4655	4655	4655	4655	0
186	20240827	180700	85846230	4655	4655	4655	4655	0
187	20240827	180600	85846230	4655	4655	4655	4655	0
188	20240827	180500	85846230	4655	4655	4655	4655	0
189	20240827	180400	85846230	4655	4655	4655	4655	0
190	20240827	180300	85846230	4655	4655	4655	4655	0
191	20240827	180200	85846230	4655	4655	4655	4655	0
192	20240827	180100	85846230	4655	4655	4655	4655	0
193	20240827	180000	85846230	4655	4655	4655	4655	0
194	20240827	175900	85846230	4655	4655	4655	4655	0
195	20240827	175800	85846230	4655	4655	4655	4655	0
196	20240827	175700	85846230	4655	4655	4655	4655	0
197	20240827	175600	85846230	4655	4655	4655	4655	0
198	20240827	175500	85846230	4655	4655	4655	4655	0
199	20240827	175400	85846230	4655	4655	4655	4655	0
200	20240827	175300	85846230	4655	4655	4655	4655	0
201	20240827	175200	85846230	4655	4655	4655	4655	0
202	20240827	175100	85846230	4655	4655	4655	4655	0
203	20240827	175000	85846230	4655	4655	4655	4655	0
204	20240827	174900	85846230	4655	4655	4655	4655	0
205	20240827	174800	85846230	4655	4655	4655	4655	0
206	20240827	174700	85846230	4655	4655	4655	4655	0
207	20240827	174600	85846230	4655	4655	4655	4655	0
208	20240827	174500	85846230	4655	4655	4655	4655	0
209	20240827	174400	85846230	4655	4655	4655	4655	0
210	20240827	174300	85846230	4655	4655	4655	4655	0
211	20240827	174200	85846230	4655	4655	4655	4655	0
212	20240827	174100	85846230	4655	4655	4655	4655	436
213	20240827	174000	85846230	4655	4655	4655	4655	0
214	20240827	173900	85846230	4655	4655	4655	4655	0
215	20240827	173800	85846230	4655	4655	4655	4655	0
216	20240827	173700	85846230	4655	4655	4655	4655	0
217	20240827	173600	85846230	4655	4655	4655	4655	0
218	20240827	173500	85846230	4655	4655	4655	4655	0
219	20240827	173400	85846230	4655	4655	4655	4655	0
220	20240827	173300	85846230	4655	4655	4655	4655	0
221	20240827	173200	85846230	4655	4655	4655	4655	0
222	20240827	173100	85846230	4655	4655	4655	4655	0
223	20240827	173000	85846230	4655	4655	4655	4655	0
224	20240827	172900	85846230	4655	4655	4655	4655	0
225	20240827	172800	85846230	4655	4655	4655	4655	0
226	20240827	172700	85846230	4655	4655	4655	4655	0
227	20240827	172600	85846230	4655	4655	4655	4655	0
228	20240827	172500	85846230	4655	4655	4655	4655	0
229	20240827	172400	85846230	4655	4655	4655	4655	0
230	20240827	172300	85846230	4655	4655	4655	4655	0
231	20240827	172200	85846230	4655	4655	4655	4655	0
232	20240827	172100	85846230	4655	4655	4655	4655	0
233	20240827	172000	85846230	4655	4655	4655	4655	0
234	20240827	171900	85846230	4655	4655	4655	4655	0
235	20240827	171800	85846230	4655	4655	4655	4655	0
236	20240827	171700	85846230	4655	4655	4655	4655	0
237	20240827	171600	85846230	4655	4655	4655	4655	0
238	20240827	171500	85846230	4655	4655	4655	4655	0
239	20240827	171400	85846230	4655	4655	4655	4655	0
240	20240827	171300	85846230	4655	4655	4655	4655	0
241	20240827	171200	85846230	4655	4655	4655	4655	0
242	20240827	171100	85846230	4655	4655	4655	4655	436
243	20240827	171000	85846230	4655	4655	4655	4655	0
244	20240827	170900	85846230	4655	4655	4655	4655	0
245	20240827	170800	85846230	4655	4655	4655	4655	0
246	20240827	170700	85846230	4655	4655	4655	4655	0
247	20240827	170600	85846230	4655	4655	4655	4655	0
248	20240827	170500	85846230	4655	4655	4655	4655	0
249	20240827	170400	85846230	4655	4655	4655	4655	0
250	20240827	170300	85846230	4655	4655	4655	4655	0
251	20240827	170200	85846230	4655	4655	4655	4655	0
252	20240827	170100	85846230	4655	4655	4655	4655	0
253	20240827	170000	85846230	4655	4655	4655	4655	0
254	20240827	165900	85846230	4655	4655	4655	4655	0
255	20240827	165800	85846230	4655	4655	4655	4655	0
256	20240827	165700	85846230	4655	4655	4655	4655	0
257	20240827	165600	85846230	4655	4655	4655	4655	0
258	20240827	165500	85846230	4655	4655	4655	4655	0
259	20240827	165400	85846230	4655	4655	4655	4655	0
260	20240827	165300	85846230	4655	4655	4655	4655	0
261	20240827	165200	85846230	4655	4655	4655	4655	0
262	20240827	165100	85846230	4655	4655	4655	4655	0
263	20240827	165000	85846230	4655	4655	4655	4655	0
264	20240827	164900	85846230	4655	4655	4655	4655	0
265	20240827	164800	85846230	4655	4655	4655	4655	0
266	20240827	164700	85846230	4655	4655	4655	4655	0
267	20240827	164600	85846230	4655	4655	4655	4655	0
268	20240827	164500	85846230	4655	4655	4655	4655	0
269	20240827	164400	85846230	4655	4655	4655	4655	0
270	20240827	164300	85846230	4655	4655	4655	4655	0
271	20240827	164200	85846230	4655	4655	4655	4655	0
272	20240827	164100	85846230	4655	4655	4655	4655	436
273	20240827	164000	85846230	4655	4655	4655	4655	0
274	20240827	163900	85846230	4655	4655	4655	4655	0
275	20240827	163800	85846230	4655	4655	4655	4655	0
276	20240827	163700	85846230	4655	4655	4655	4655	0
277	20240827	163600	85846230	4655	4655	4655	4655	0
278	20240827	163500	85846230	4655	4655	4655	4655	0
279	20240827	163400	85846230	4655	4655	4655	4655	0
280	20240827	163300	85846230	4655	4655	4655	4655	0
281	20240827	163200	85846230	4655	4655	4655	4655	0
282	20240827	163100	85846230	4655	4655	4655	4655	0
283	20240827	163000	85846230	4655	4655	4655	4655	0
284	20240827	162900	85846230	4655	4655	4655	4655	0
285	20240827	162800	85846230	4655	4655	4655	4655	0
286	20240827	162700	85846230	4655	4655	4655	4655	0
287	20240827	162600	85846230	4655	4655	4655	4655	0
288	20240827	162500	85846230	4655	4655	4655	4655	0
289	20240827	162400	85846230	4655	4655	4655	4655	0
290	20240827	162300	85846230	4655	4655	4655	4655	0
291	20240827	162200	85846230	4655	4655	4655	4655	0
292	20240827	162100	85846230	4655	4655	4655	4655	0
293	20240827	162000	85846230	4655	4655	4655	4655	0
294	20240827	161900	85846230	4655	4655	4655	4655	0
295	20240827	161800	85846230	4655	4655	4655	4655	0
296	20240827	161700	85846230	4655	4655	4655	4655	0
297	20240827	161600	85846230	4655	4655	4655	4655	0
298	20240827	161500	85846230	4655	4655	4655	4655	0
299	20240827	161400	85846230	4655	4655	4655	4655	0
300	20240827	161300	85846230	4655	4655	4655	4655	0
301	20240827	161200	85846230	4655	4655	4655	4655	0
302	20240827	161100	85846230	4655	4655	4655	4655	436
303	20240827	161000	85846230	4655	4655	4655	4655	0
304	20240827	160900	85846230	4655	4655	4655	4655	0
305	20240827	160800	85846230	4655	4655	4655	4655	0
306	20240827	160700	85846230	4655	4655	4655	4655	0
307	20240827	160600	85846230	4655	4655	4655	4655	0
308	20240827	160500	85846230	4655	4655	4655	4655	0
309	20240827	160400	85846230	4655	4655	4655	4655	0
310	20240827	160300	85846230	4655	4655	4655	4655	0
311	20240827	160200	85846230	4655	4655	4655	4655	0
312	20240827	160100	85846230	4655	4655	4655	4655	0
313	20240827	160000	85846230	4655	4655	4655	4655	0
314	20240827	155900	85846230	4655	4655	4655	4655	0
315	20240827	155800	85846230	4655	4655	4655	4655	0
316	20240827	155700	85846230	4655	4655	4655	4655	0
317	20240827	155600	85846230	4655	4655	4655	4655	0
318	20240827	155500	85846230	4655	4655	4655	4655	0
319	20240827	155400	85846230	4655	4655	4655	4655	0
320	20240827	155300	85846230	4655	4655	4655	4655	0
321	20240827	155200	85846230	4655	4655	4655	4655	0
322	20240827	155100	85846230	4655	4655	4655	4655	0
323	20240827	155000	85846230	4655	4655	4655	4655	0
324	20240827	154900	85846230	4655	4655	4655	4655	0
325	20240827	154800	85846230	4655	4655	4655	4655	0
326	20240827	154700	85846230	4655	4655	4655	4655	0
327	20240827	154600	85846230	4655	4655	4655	4655	0
328	20240827	154500	85846230	4655	4655	4655	4655	0
329	20240827	154400	85846230	4655	4655	4655	4655	0
330	20240827	154300	85846230	4655	4655	4655	4655	0
331	20240827	154200	85846230	4655	4655	4655	4655	0
332	20240827	154100	85846230	4655	4655	4655	4655	436
333	20240827	154000	85846230	4655	4655	4655	4655	0
334	20240827	153900	85846230	4655	4655	4655	4655	0
335	20240827	153800	85846230	4655	4655	4655	4655	0
336	20240827	153700	85846230	4655	4655	4655	4655	0
337	20240827	153600	85846230	4655	4655	4655	4655	0
338	20240827	153500	85846230	4655	4655	4655	4655	0
339	20240827	153400	85846230	4655	4655	4655	4655	0
340	20240827	153300	85846230	4655	4655	4655	4655	0
341	20240827	153200	85846230	4655	4655	4655	4655	0
342	20240827	153100	85846230	4655	4655	4655	4655	0
343	20240827	153000	85846230	4655	4655	4655	4655	436
344	20240827	152900	83816650	4655	4655	4655	4655	0
345	20240827	152800	83816650	4655	4655	4655	4655	0
346	20240827	152700	83816650	4655	4655	4655	4655	0
347	20240827	152600	83816650	4655	4655	4655	4655	0
348	20240827	152500	83816650	4655	4655	4655	4655	0
349	20240827	152400	83816650	4655	4655	4655	4655	0
350	20240827	152300	83816650	4655	4655	4655	4655	0
351	20240827	152200	83816650	4655	4655	4655	4655	0
352	20240827	152100	83816650	4655	4655	4655	4655	0
353	20240827	152000	83816650	4655	4655	4655	4655	0
354	20240827	151900	83816650	4655	4655	4660	4620	706
355	20240827	151800	80553465	4660	4665	4665	4660	6
356	20240827	151700	80525495	4665	4660	4665	4660	9
357	20240827	151600	80483550	4660	4660	4660	4660	2
358	20240827	151500	80474230	4665	4665	4665	4665	0
359	20240827	151400	80474230	4665	4665	4665	4665	0
360	20240827	151300	80474230	4665	4660	4665	4660	156
361	20240827	151200	79747265	4660	4660	4660	4660	0
362	20240827	151100	79747265	4660	4660	4660	4660	0
363	20240827	151000	79747265	4660	4660	4660	4625	117
364	20240827	150900	79204495	4665	4665	4665	4665	0
365	20240827	150800	79204495	4665	4620	4665	4620	431
366	20240827	150700	77209460	4625	4625	4625	4625	1
367	20240827	150600	77204835	4625	4625	4625	4625	0
368	20240827	150500	77204835	4625	4625	4625	4625	0
369	20240827	150400	77204835	4625	4625	4625	4625	0
370	20240827	150300	77204835	4625	4625	4625	4625	0
371	20240827	150200	77204835	4625	4625	4625	4625	4
372	20240827	150100	77186335	4625	4630	4630	4625	3
373	20240827	150000	77172455	4615	4615	4615	4615	2
374	20240827	145900	77163225	4630	4630	4630	4630	0
375	20240827	145800	77163225	4630	4630	4630	4630	0
376	20240827	145700	77163225	4630	4630	4630	4630	0
377	20240827	145600	77163225	4630	4630	4630	4630	0
378	20240827	145500	77163225	4630	4630	4630	4630	0
379	20240827	145400	77163225	4630	4630	4630	4630	0
380	20240827	145300	77163225	4630	4630	4630	4630	2
381	20240827	145200	77153965	4630	4630	4630	4630	1
382	20240827	145100	77149335	4605	4605	4605	4605	0
383	20240827	145000	77149335	4605	4605	4605	4605	0
384	20240827	144900	77149335	4605	4605	4605	4605	1
385	20240827	144800	77144730	4630	4630	4630	4630	0
386	20240827	144700	77144730	4630	4630	4630	4630	10
387	20240827	144600	77098430	4630	4630	4630	4630	1
388	20240827	144500	77093800	4605	4605	4605	4605	13
389	20240827	144400	77033935	4630	4630	4630	4630	0
390	20240827	144300	77033935	4630	4630	4630	4630	0
391	20240827	144200	77033935	4630	4605	4630	4605	2
392	20240827	144100	77024700	4630	4630	4630	4630	1
393	20240827	144000	77020070	4635	4615	4635	4605	132
394	20240827	143900	76411570	4615	4615	4615	4615	0
395	20240827	143800	76411570	4615	4615	4615	4615	0
396	20240827	143700	76411570	4615	4615	4615	4615	0
397	20240827	143600	76411570	4615	4615	4615	4615	0
398	20240827	143500	76411570	4615	4615	4615	4615	0
399	20240827	143400	76411570	4615	4615	4615	4615	0
400	20240827	143300	76411570	4615	4615	4615	4615	1
401	20240827	143200	76406955	4600	4600	4600	4600	6
402	20240827	143100	76379355	4615	4600	4615	4595	3
403	20240827	143000	76365545	4615	4615	4615	4615	0
404	20240827	142900	76365545	4615	4615	4615	4615	0
405	20240827	142800	76365545	4615	4615	4615	4615	0
406	20240827	142700	76365545	4615	4615	4615	4615	0
407	20240827	142600	76365545	4615	4600	4615	4600	2
408	20240827	142500	76356330	4600	4600	4600	4600	1
409	20240827	142400	76351730	4615	4615	4615	4615	0
410	20240827	142300	76351730	4615	4615	4615	4615	6
411	20240827	142200	76324040	4625	4620	4625	4590	5
412	20240827	142100	76300980	4625	4590	4625	4590	45
413	20240827	142000	76094395	4640	4640	4640	4640	0
414	20240827	141900	76094395	4640	4620	4640	4620	7
415	20240827	141800	76062015	4590	4590	4590	4590	16
416	20240827	141700	75988575	4630	4630	4630	4630	30
417	20240827	141600	75849675	4630	4620	4630	4620	52
418	20240827	141500	75608930	4630	4630	4630	4630	0
419	20240827	141400	75608930	4630	4625	4630	4625	3
420	20240827	141300	75595050	4630	4605	4640	4605	24
421	20240827	141200	75484285	4605	4570	4605	4570	2
422	20240827	141100	75475110	4600	4600	4600	4600	0
423	20240827	141000	75475110	4600	4600	4600	4600	0
424	20240827	140900	75475110	4600	4610	4610	4600	5
425	20240827	140800	75452095	4615	4605	4615	4570	5
426	20240827	140700	75429095	4640	4610	4640	4610	80
427	20240827	140600	75059005	4610	4605	4610	4605	2
428	20240827	140500	75049790	4610	4610	4610	4610	0
429	20240827	140400	75049790	4610	4610	4610	4610	0
430	20240827	140300	75049790	4610	4610	4610	4610	13
431	20240827	140200	74989860	4620	4620	4620	4620	2
432	20240827	140100	74980620	4635	4635	4635	4635	20
433	20240827	140000	74887920	4600	4600	4600	4600	38
434	20240827	135900	74713120	4670	4670	4670	4670	0
435	20240827	135800	74713120	4670	4670	4670	4670	0
436	20240827	135700	74713120	4670	4575	4670	4575	360
437	20240827	135600	73058485	4540	4540	4540	4540	2
438	20240827	135500	73049405	4580	4580	4580	4580	0
439	20240827	135400	73049405	4580	4580	4580	4580	0
440	20240827	135300	73049405	4580	4580	4580	4580	0
441	20240827	135200	73049405	4580	4580	4580	4580	0
442	20240827	135100	73049405	4580	4580	4580	4580	0
443	20240827	135000	73049405	4580	4580	4580	4580	0
444	20240827	134900	73049405	4580	4580	4580	4580	0
445	20240827	134800	73049405	4580	4580	4580	4580	0
446	20240827	134700	73049405	4580	4580	4580	4580	0
447	20240827	134600	73049405	4580	4580	4580	4580	0
448	20240827	134500	73049405	4580	4580	4580	4580	0
449	20240827	134400	73049405	4580	4575	4580	4550	24
450	20240827	134300	72940095	4515	4565	4590	4515	85
451	20240827	134200	72552060	4565	4565	4565	4565	34
452	20240827	134100	72396850	4565	4565	4565	4565	0
453	20240827	134000	72396850	4565	4540	4565	4540	21
454	20240827	133900	72301485	4590	4580	4590	4580	3
455	20240827	133800	72287735	4575	4575	4575	4575	1
456	20240827	133700	72283160	4580	4520	4580	4520	221
457	20240827	133600	71280065	4520	4520	4520	4520	2
458	20240827	133500	71271025	4520	4520	4520	4520	0
459	20240827	133400	71271025	4520	4520	4520	4520	0
460	20240827	133300	71271025	4520	4520	4520	4520	0
461	20240827	133200	71271025	4520	4520	4520	4520	1
462	20240827	133100	71266505	4515	4510	4515	4510	285
463	20240827	133000	69979935	4510	4510	4510	4510	0
464	20240827	132900	69979935	4510	4510	4510	4510	0
465	20240827	132800	69979935	4510	4510	4510	4510	0
466	20240827	132700	69979935	4510	4510	4510	4510	0
467	20240827	132600	69979935	4510	4510	4510	4510	0
468	20240827	132500	69979935	4510	4510	4510	4510	0
469	20240827	132400	69979935	4510	4510	4510	4510	114
470	20240827	132300	69465795	4510	4510	4510	4510	0
471	20240827	132200	69465795	4510	4510	4510	4510	0
472	20240827	132100	69465795	4510	4510	4510	4510	6
473	20240827	132000	69438735	4505	4505	4505	4505	0
474	20240827	131900	69438735	4505	4505	4505	4505	0
475	20240827	131800	69438735	4505	4505	4505	4505	4
476	20240827	131700	69420715	4505	4505	4505	4505	0
477	20240827	131600	69420715	4505	4505	4505	4505	0
478	20240827	131500	69420715	4505	4505	4505	4505	3
479	20240827	131400	69407200	4510	4510	4510	4510	0
480	20240827	131300	69407200	4510	4510	4510	4510	0
481	20240827	131200	69407200	4510	4510	4510	4510	7
482	20240827	131100	69375630	4510	4510	4510	4510	0
483	20240827	131000	69375630	4510	4510	4510	4510	0
484	20240827	130900	69375630	4510	4510	4510	4510	1
485	20240827	130800	69371120	4505	4505	4505	4505	11
486	20240827	130700	69321565	4505	4505	4505	4505	4
487	20240827	130600	69303545	4510	4505	4510	4505	7
488	20240827	130500	69272005	4510	4510	4510	4510	0
489	20240827	130400	69272005	4510	4510	4510	4510	0
490	20240827	130300	69272005	4510	4510	4510	4510	0
491	20240827	130200	69272005	4510	4505	4510	4505	6
492	20240827	130100	69244970	4510	4510	4510	4510	30
493	20240827	130000	69109670	4515	4515	4515	4515	0
494	20240827	125900	69109670	4515	4515	4515	4515	0
495	20240827	125800	69109670	4515	4515	4515	4515	1
496	20240827	125700	69105155	4490	4490	4490	4490	21
497	20240827	125600	69010865	4515	4515	4515	4515	0
498	20240827	125500	69010865	4515	4515	4515	4515	0
499	20240827	125400	69010865	4515	4515	4515	4515	0
500	20240827	125300	69010865	4515	4515	4515	4515	0
501	20240827	125200	69010865	4515	4515	4515	4515	5
502	20240827	125100	68988290	4520	4520	4520	4520	0
503	20240827	125000	68988290	4520	4520	4520	4520	0
504	20240827	124900	68988290	4520	4490	4520	4490	218
505	20240827	124800	68009440	4520	4520	4520	4480	53
506	20240827	124700	67770320	4515	4515	4515	4515	50
507	20240827	124600	67544570	4515	4515	4515	4515	1
508	20240827	124500	67540055	4500	4500	4500	4500	1137
509	20240827	124400	62423555	4490	4465	4490	4465	6562
510	20240827	124300	32966665	4470	4470	4470	4470	0
511	20240827	124200	32966665	4470	4470	4470	4470	0
512	20240827	124100	32966665	4470	4470	4470	4470	0
513	20240827	124000	32966665	4470	4470	4470	4470	0
514	20240827	123900	32966665	4470	4470	4470	4470	0
515	20240827	123800	32966665	4470	4470	4470	4470	0
516	20240827	123700	32966665	4470	4470	4470	4470	0
517	20240827	123600	32966665	4470	4470	4470	4470	0
518	20240827	123500	32966665	4470	4470	4470	4470	0
519	20240827	123400	32966665	4470	4470	4470	4470	0
520	20240827	123300	32966665	4470	4465	4470	4465	106
521	20240827	123200	32493050	4465	4465	4465	4465	0
522	20240827	123100	32493050	4465	4465	4465	4465	0
523	20240827	123000	32493050	4465	4465	4465	4465	0
524	20240827	122900	32493050	4465	4465	4465	4465	0
525	20240827	122800	32493050	4465	4465	4465	4465	0
526	20240827	122700	32493050	4465	4465	4465	4465	0
527	20240827	122600	32493050	4465	4465	4465	4465	0
528	20240827	122500	32493050	4465	4465	4465	4465	0
529	20240827	122400	32493050	4465	4465	4465	4465	2
530	20240827	122300	32484120	4470	4470	4470	4470	0
531	20240827	122200	32484120	4470	4470	4470	4470	0
532	20240827	122100	32484120	4470	4470	4470	4470	0
533	20240827	122000	32484120	4470	4470	4470	4470	0
534	20240827	121900	32484120	4470	4470	4470	4470	0
535	20240827	121800	32484120	4470	4470	4470	4470	0
536	20240827	121700	32484120	4470	4470	4470	4470	0
537	20240827	121600	32484120	4470	4470	4470	4470	0
538	20240827	121500	32484120	4470	4470	4470	4470	0
539	20240827	121400	32484120	4470	4470	4470	4470	0
540	20240827	121300	32484120	4470	4470	4470	4470	0
541	20240827	121200	32484120	4470	4470	4470	4470	0
542	20240827	121100	32484120	4470	4470	4470	4470	0
543	20240827	121000	32484120	4470	4470	4470	4470	0
544	20240827	120900	32484120	4470	4470	4470	4470	0
545	20240827	120800	32484120	4470	4470	4470	4470	0
546	20240827	120700	32484120	4470	4470	4470	4470	1
547	20240827	120600	32479650	4485	4485	4485	4485	0
548	20240827	120500	32479650	4485	4485	4485	4485	0
549	20240827	120400	32479650	4485	4485	4485	4485	0
550	20240827	120300	32479650	4485	4485	4485	4485	0
551	20240827	120200	32479650	4485	4485	4485	4485	0
552	20240827	120100	32479650	4485	4485	4485	4485	0
553	20240827	120000	32479650	4485	4485	4485	4485	0
554	20240827	115900	32479650	4485	4485	4485	4485	0
555	20240827	115800	32479650	4485	4485	4485	4485	0
556	20240827	115700	32479650	4485	4485	4485	4485	0
557	20240827	115600	32479650	4485	4485	4485	4485	0
558	20240827	115500	32479650	4485	4485	4485	4485	0
559	20240827	115400	32479650	4485	4485	4485	4485	0
560	20240827	115300	32479650	4485	4485	4485	4485	0
561	20240827	115200	32479650	4485	4485	4485	4485	0
562	20240827	115100	32479650	4485	4485	4485	4485	0
563	20240827	115000	32479650	4485	4485	4485	4485	0
564	20240827	114900	32479650	4485	4485	4485	4485	0
565	20240827	114800	32479650	4485	4485	4485	4485	0
566	20240827	114700	32479650	4485	4485	4485	4485	0
567	20240827	114600	32479650	4485	4485	4485	4485	2
568	20240827	114500	32470680	4415	4415	4415	4415	0
569	20240827	114400	32470680	4415	4465	4465	4415	1270
570	20240827	114300	26839015	4490	4490	4490	4490	0
571	20240827	114200	26839015	4490	4490	4490	4490	0
572	20240827	114100	26839015	4490	4490	4490	4490	0
573	20240827	114000	26839015	4490	4490	4490	4490	0
574	20240827	113900	26839015	4490	4490	4490	4490	0
575	20240827	113800	26839015	4490	4490	4490	4490	0
576	20240827	113700	26839015	4490	4490	4490	4490	0
577	20240827	113600	26839015	4490	4490	4490	4490	0
578	20240827	113500	26839015	4490	4490	4490	4490	0
579	20240827	113400	26839015	4490	4490	4490	4490	1358
580	20240827	113300	20741595	4490	4495	4495	4490	6
581	20240827	113200	20714630	4495	4495	4495	4495	0
582	20240827	113100	20714630	4495	4495	4495	4495	0
583	20240827	113000	20714630	4495	4495	4495	4495	0
584	20240827	112900	20714630	4495	4495	4495	4495	6
585	20240827	112800	20687660	4490	4490	4490	4490	0
586	20240827	112700	20687660	4490	4490	4490	4490	1
587	20240827	112600	20683170	4500	4500	4500	4500	15
588	20240827	112500	20615670	4500	4500	4500	4500	0
589	20240827	112400	20615670	4500	4500	4500	4500	0
590	20240827	112300	20615670	4500	4500	4500	4500	0
591	20240827	112200	20615670	4500	4500	4500	4500	0
592	20240827	112100	20615670	4500	4500	4500	4500	0
593	20240827	112000	20615670	4500	4500	4500	4500	0
594	20240827	111900	20615670	4500	4500	4500	4500	0
595	20240827	111800	20615670	4500	4500	4500	4500	0
596	20240827	111700	20615670	4500	4500	4500	4500	0
597	20240827	111600	20615670	4500	4500	4500	4500	0
598	20240827	111500	20615670	4500	4500	4500	4500	0
599	20240827	111400	20615670	4500	4500	4500	4500	0
600	20240827	111300	20615670	4500	4500	4500	4500	0
601	20240827	111200	20615670	4500	4500	4500	4500	1
602	20240827	111100	20611170	4490	4495	4495	4490	1002
603	20240827	111000	16112145	4495	4495	4495	4495	0
604	20240827	110900	16112145	4495	4495	4495	4495	110
605	20240827	110800	15617695	4500	4500	4500	4500	0
606	20240827	110700	15617695	4500	4500	4500	4500	1
607	20240827	110600	15613195	4490	4490	4490	4490	0
608	20240827	110500	15613195	4490	4490	4490	4490	0
609	20240827	110400	15613195	4490	4490	4490	4490	0
610	20240827	110300	15613195	4490	4490	4490	4490	0
611	20240827	110200	15613195	4490	4490	4490	4490	0
612	20240827	110100	15613195	4490	4490	4490	4490	0
613	20240827	110000	15613195	4490	4490	4490	4490	0
614	20240827	105900	15613195	4490	4490	4490	4490	0
615	20240827	105800	15613195	4490	4490	4490	4490	2
616	20240827	105700	15604215	4490	4490	4490	4490	0
617	20240827	105600	15604215	4490	4490	4490	4490	0
618	20240827	105500	15604215	4490	4490	4490	4490	0
619	20240827	105400	15604215	4490	4495	4495	4490	5
620	20240827	105300	15581750	4500	4500	4500	4500	50
621	20240827	105200	15356750	4495	4495	4495	4495	0
622	20240827	105100	15356750	4495	4495	4495	4495	0
623	20240827	105000	15356750	4495	4495	4495	4495	0
624	20240827	104900	15356750	4495	4495	4495	4495	0
625	20240827	104800	15356750	4495	4495	4495	4495	0
626	20240827	104700	15356750	4495	4495	4495	4495	0
627	20240827	104600	15356750	4495	4495	4495	4495	0
628	20240827	104500	15356750	4495	4495	4495	4495	1
629	20240827	104400	15352255	4500	4500	4500	4500	0
630	20240827	104300	15352255	4500	4500	4500	4500	4
631	20240827	104200	15334255	4500	4500	4500	4500	0
632	20240827	104100	15334255	4500	4500	4500	4500	0
633	20240827	104000	15334255	4500	4500	4500	4500	0
634	20240827	103900	15334255	4500	4500	4500	4500	0
635	20240827	103800	15334255	4500	4500	4500	4500	0
636	20240827	103700	15334255	4500	4500	4500	4500	0
637	20240827	103600	15334255	4500	4500	4500	4500	0
638	20240827	103500	15334255	4500	4500	4500	4500	50
639	20240827	103400	15109255	4510	4510	4510	4510	55
640	20240827	103300	14861205	4515	4515	4515	4515	0
641	20240827	103200	14861205	4515	4515	4515	4515	0
642	20240827	103100	14861205	4515	4515	4515	4515	0
643	20240827	103000	14861205	4515	4515	4515	4515	0
644	20240827	102900	14861205	4515	4515	4515	4515	3
645	20240827	102800	14847660	4485	4485	4485	4485	0
646	20240827	102700	14847660	4485	4485	4485	4485	161
647	20240827	102600	14125575	4485	4485	4485	4485	2668
648	20240827	102500	2159595	4485	4485	4485	4485	0
649	20240827	102400	2159595	4485	4485	4485	4485	0
650	20240827	102300	2159595	4485	4485	4485	4485	0
651	20240827	102200	2159595	4485	4485	4485	4485	0
652	20240827	102100	2159595	4485	4485	4485	4485	0
653	20240827	102000	2159595	4485	4485	4485	4485	0
654	20240827	101900	2159595	4485	4485	4485	4485	0
655	20240827	101800	2159595	4485	4485	4485	4485	0
656	20240827	101700	2159595	4485	4485	4485	4485	0
657	20240827	101600	2159595	4485	4485	4485	4485	0
658	20240827	101500	2159595	4485	4485	4485	4485	0
659	20240827	101400	2159595	4485	4485	4485	4485	0
660	20240827	101300	2159595	4485	4485	4485	4485	0
661	20240827	101200	2159595	4485	4485	4485	4485	0
662	20240827	101100	2159595	4485	4485	4485	4485	0
663	20240827	101000	2159595	4485	4485	4485	4485	0
664	20240827	100900	2159595	4485	4485	4485	4485	1
665	20240827	100800	2155110	4460	4460	4460	4460	0
666	20240827	100700	2155110	4460	4460	4460	4460	0
667	20240827	100600	2155110	4460	4460	4460	4460	0
668	20240827	100500	2155110	4460	4460	4460	4460	0
669	20240827	100400	2155110	4460	4460	4460	4460	0
670	20240827	100300	2155110	4460	4460	4460	4460	0
671	20240827	100200	2155110	4460	4460	4460	4460	0
672	20240827	100100	2155110	4460	4460	4460	4460	0
673	20240827	100000	2155110	4460	4460	4460	4460	0
674	20240827	095900	2155110	4460	4460	4460	4460	0
675	20240827	095800	2155110	4460	4460	4460	4460	0
676	20240827	095700	2155110	4460	4460	4460	4460	0
677	20240827	095600	2155110	4460	4460	4460	4460	0
678	20240827	095500	2155110	4460	4460	4460	4460	0
679	20240827	095400	2155110	4460	4460	4460	4460	0
680	20240827	095300	2155110	4460	4460	4460	4460	0
681	20240827	095200	2155110	4460	4460	4460	4460	0
682	20240827	095100	2155110	4460	4470	4470	4460	8
683	20240827	095000	2119380	4480	4480	4480	4480	5
684	20240827	094900	2096980	4475	4475	4475	4475	0
685	20240827	094800	2096980	4475	4475	4475	4475	18
686	20240827	094700	2016430	4475	4475	4475	4475	5
687	20240827	094600	1994055	4475	4475	4475	4475	0
688	20240827	094500	1994055	4475	4475	4475	4475	0
689	20240827	094400	1994055	4475	4475	4475	4475	0
690	20240827	094300	1994055	4475	4475	4475	4475	0
691	20240827	094200	1994055	4475	4475	4475	4475	0
692	20240827	094100	1994055	4475	4475	4475	4475	0
693	20240827	094000	1994055	4475	4475	4475	4475	0
694	20240827	093900	1994055	4475	4475	4475	4475	0
695	20240827	093800	1994055	4475	4475	4475	4475	10
696	20240827	093700	1949305	4490	4490	4490	4490	0
697	20240827	093600	1949305	4490	4490	4490	4490	0
698	20240827	093500	1949305	4490	4490	4490	4490	0
699	20240827	093400	1949305	4490	4490	4490	4490	0
700	20240827	093300	1949305	4490	4490	4490	4490	0
701	20240827	093200	1949305	4490	4490	4490	4490	1
702	20240827	093100	1944815	4460	4460	4460	4460	0
703	20240827	093000	1944815	4460	4460	4460	4460	0
704	20240827	092900	1944815	4460	4445	4460	4445	25
705	20240827	092800	1833530	4445	4445	4445	4445	21
706	20240827	092700	1740185	4450	4450	4450	4450	0
707	20240827	092600	1740185	4450	4450	4450	4450	0
708	20240827	092500	1740185	4450	4450	4450	4450	0
709	20240827	092400	1740185	4450	4450	4450	4450	0
710	20240827	092300	1740185	4450	4450	4450	4450	0
711	20240827	092200	1740185	4450	4450	4450	4450	1
712	20240827	092100	1735735	4450	4450	4450	4450	0
713	20240827	092000	1735735	4450	4450	4450	4450	0
714	20240827	091900	1735735	4450	4450	4450	4450	0
715	20240827	091800	1735735	4450	4450	4450	4450	0
716	20240827	091700	1735735	4450	4450	4450	4450	0
717	20240827	091600	1735735	4450	4450	4450	4450	0
718	20240827	091500	1735735	4450	4440	4450	4440	6
719	20240827	091400	1709045	4440	4450	4450	4440	18
720	20240827	091300	1629115	4450	4450	4450	4450	0
721	20240827	091200	1629115	4450	4450	4450	4450	0
722	20240827	091100	1629115	4450	4470	4470	4450	63
723	20240827	091000	1348685	4475	4465	4475	4460	13
724	20240827	090900	1290670	4480	4480	4480	4480	0
725	20240827	090800	1290670	4480	4480	4480	4480	252
726	20240827	090700	161710	4505	4505	4505	4505	0
727	20240827	090600	161710	4505	4505	4505	4505	0
728	20240827	090500	161710	4505	4505	4505	4505	0
729	20240827	090400	161710	4505	4505	4505	4505	0
730	20240827	090300	161710	4505	4505	4505	4505	2
731	20240827	090200	152700	4510	4510	4510	4510	0
732	20240827	090100	152700	4510	4510	4510	4510	0
733	20240827	090000	152700	4510	4490	4510	4490	34