KissMeData/365550/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211500	674556015	5030	5030	5030	5030	1312
3	20240827	211400	674556015	5030	5030	5030	5030	0
4	20240827	211300	674556015	5030	5030	5030	5030	0
5	20240827	211200	674556015	5030	5030	5030	5030	0
6	20240827	211100	674556015	5030	5030	5030	5030	0
7	20240827	211000	674556015	5030	5030	5030	5030	0
8	20240827	210900	674556015	5030	5030	5030	5030	0
9	20240827	210800	674556015	5030	5030	5030	5030	0
10	20240827	210700	674556015	5030	5030	5030	5030	0
11	20240827	210600	674556015	5030	5030	5030	5030	0
12	20240827	210500	674556015	5030	5030	5030	5030	0
13	20240827	210400	674556015	5030	5030	5030	5030	0
14	20240827	210300	674556015	5030	5030	5030	5030	0
15	20240827	210200	674556015	5030	5030	5030	5030	0
16	20240827	210100	674556015	5030	5030	5030	5030	0
17	20240827	210000	674556015	5030	5030	5030	5030	0
18	20240827	205900	674556015	5030	5030	5030	5030	0
19	20240827	205800	674556015	5030	5030	5030	5030	0
20	20240827	205700	674556015	5030	5030	5030	5030	0
21	20240827	205600	674556015	5030	5030	5030	5030	0
22	20240827	205500	674556015	5030	5030	5030	5030	0
23	20240827	205400	674556015	5030	5030	5030	5030	0
24	20240827	205300	674556015	5030	5030	5030	5030	0
25	20240827	205200	674556015	5030	5030	5030	5030	0
26	20240827	205100	674556015	5030	5030	5030	5030	0
27	20240827	205000	674556015	5030	5030	5030	5030	0
28	20240827	204900	674556015	5030	5030	5030	5030	0
29	20240827	204800	674556015	5030	5030	5030	5030	0
30	20240827	204700	674556015	5030	5030	5030	5030	0
31	20240827	204600	674556015	5030	5030	5030	5030	0
32	20240827	204500	674556015	5030	5030	5030	5030	1312
33	20240827	204400	674556015	5030	5030	5030	5030	0
34	20240827	204300	674556015	5030	5030	5030	5030	0
35	20240827	204200	674556015	5030	5030	5030	5030	0
36	20240827	204100	674556015	5030	5030	5030	5030	0
37	20240827	204000	674556015	5030	5030	5030	5030	0
38	20240827	203900	674556015	5030	5030	5030	5030	0
39	20240827	203800	674556015	5030	5030	5030	5030	0
40	20240827	203700	674556015	5030	5030	5030	5030	0
41	20240827	203600	674556015	5030	5030	5030	5030	0
42	20240827	203500	674556015	5030	5030	5030	5030	0
43	20240827	203400	674556015	5030	5030	5030	5030	0
44	20240827	203300	674556015	5030	5030	5030	5030	0
45	20240827	203200	674556015	5030	5030	5030	5030	0
46	20240827	203100	674556015	5030	5030	5030	5030	0
47	20240827	203000	674556015	5030	5030	5030	5030	0
48	20240827	202900	674556015	5030	5030	5030	5030	0
49	20240827	202800	674556015	5030	5030	5030	5030	0
50	20240827	202700	674556015	5030	5030	5030	5030	0
51	20240827	202600	674556015	5030	5030	5030	5030	0
52	20240827	202500	674556015	5030	5030	5030	5030	0
53	20240827	202400	674556015	5030	5030	5030	5030	0
54	20240827	202300	674556015	5030	5030	5030	5030	0
55	20240827	202200	674556015	5030	5030	5030	5030	0
56	20240827	202100	674556015	5030	5030	5030	5030	0
57	20240827	202000	674556015	5030	5030	5030	5030	0
58	20240827	201900	674556015	5030	5030	5030	5030	0
59	20240827	201800	674556015	5030	5030	5030	5030	0
60	20240827	201700	674556015	5030	5030	5030	5030	0
61	20240827	201600	674556015	5030	5030	5030	5030	0
62	20240827	201500	674556015	5030	5030	5030	5030	1312
63	20240827	201400	674556015	5030	5030	5030	5030	0
64	20240827	201300	674556015	5030	5030	5030	5030	0
65	20240827	201200	674556015	5030	5030	5030	5030	0
66	20240827	201100	674556015	5030	5030	5030	5030	0
67	20240827	201000	674556015	5030	5030	5030	5030	0
68	20240827	200900	674556015	5030	5030	5030	5030	0
69	20240827	200800	674556015	5030	5030	5030	5030	0
70	20240827	200700	674556015	5030	5030	5030	5030	0
71	20240827	200600	674556015	5030	5030	5030	5030	0
72	20240827	200500	674556015	5030	5030	5030	5030	0
73	20240827	200400	674556015	5030	5030	5030	5030	0
74	20240827	200300	674556015	5030	5030	5030	5030	0
75	20240827	200200	674556015	5030	5030	5030	5030	0
76	20240827	200100	674556015	5030	5030	5030	5030	0
77	20240827	200000	674556015	5030	5030	5030	5030	0
78	20240827	195900	674556015	5030	5030	5030	5030	0
79	20240827	195800	674556015	5030	5030	5030	5030	0
80	20240827	195700	674556015	5030	5030	5030	5030	0
81	20240827	195600	674556015	5030	5030	5030	5030	0
82	20240827	195500	674556015	5030	5030	5030	5030	0
83	20240827	195400	674556015	5030	5030	5030	5030	0
84	20240827	195300	674556015	5030	5030	5030	5030	0
85	20240827	195200	674556015	5030	5030	5030	5030	0
86	20240827	195100	674556015	5030	5030	5030	5030	0
87	20240827	195000	674556015	5030	5030	5030	5030	0
88	20240827	194900	674556015	5030	5030	5030	5030	0
89	20240827	194800	674556015	5030	5030	5030	5030	0
90	20240827	194700	674556015	5030	5030	5030	5030	0
91	20240827	194600	674556015	5030	5030	5030	5030	0
92	20240827	194500	674556015	5030	5030	5030	5030	1312
93	20240827	194400	674556015	5030	5030	5030	5030	0
94	20240827	194300	674556015	5030	5030	5030	5030	0
95	20240827	194200	674556015	5030	5030	5030	5030	0
96	20240827	194100	674556015	5030	5030	5030	5030	0
97	20240827	194000	674556015	5030	5030	5030	5030	0
98	20240827	193900	674556015	5030	5030	5030	5030	0
99	20240827	193800	674556015	5030	5030	5030	5030	0
100	20240827	193700	674556015	5030	5030	5030	5030	0
101	20240827	193600	674556015	5030	5030	5030	5030	0
102	20240827	193500	674556015	5030	5030	5030	5030	0
103	20240827	193400	674556015	5030	5030	5030	5030	0
104	20240827	193300	674556015	5030	5030	5030	5030	0
105	20240827	193200	674556015	5030	5030	5030	5030	0
106	20240827	193100	674556015	5030	5030	5030	5030	0
107	20240827	193000	674556015	5030	5030	5030	5030	0
108	20240827	192900	674556015	5030	5030	5030	5030	0
109	20240827	192800	674556015	5030	5030	5030	5030	0
110	20240827	192700	674556015	5030	5030	5030	5030	0
111	20240827	192600	674556015	5030	5030	5030	5030	0
112	20240827	192500	674556015	5030	5030	5030	5030	0
113	20240827	192400	674556015	5030	5030	5030	5030	0
114	20240827	192300	674556015	5030	5030	5030	5030	0
115	20240827	192200	674556015	5030	5030	5030	5030	0
116	20240827	192100	674556015	5030	5030	5030	5030	0
117	20240827	192000	674556015	5030	5030	5030	5030	0
118	20240827	191900	674556015	5030	5030	5030	5030	0
119	20240827	191800	674556015	5030	5030	5030	5030	0
120	20240827	191700	674556015	5030	5030	5030	5030	0
121	20240827	191600	674556015	5030	5030	5030	5030	0
122	20240827	191500	674556015	5030	5030	5030	5030	1312
123	20240827	191400	674556015	5030	5030	5030	5030	0
124	20240827	191300	674556015	5030	5030	5030	5030	0
125	20240827	191200	674556015	5030	5030	5030	5030	0
126	20240827	191100	674556015	5030	5030	5030	5030	0
127	20240827	191000	674556015	5030	5030	5030	5030	0
128	20240827	190900	674556015	5030	5030	5030	5030	0
129	20240827	190800	674556015	5030	5030	5030	5030	0
130	20240827	190700	674556015	5030	5030	5030	5030	0
131	20240827	190600	674556015	5030	5030	5030	5030	0
132	20240827	190500	674556015	5030	5030	5030	5030	0
133	20240827	190400	674556015	5030	5030	5030	5030	0
134	20240827	190300	674556015	5030	5030	5030	5030	0
135	20240827	190200	674556015	5030	5030	5030	5030	0
136	20240827	190100	674556015	5030	5030	5030	5030	0
137	20240827	190000	674556015	5030	5030	5030	5030	0
138	20240827	185900	674556015	5030	5030	5030	5030	0
139	20240827	185800	674556015	5030	5030	5030	5030	0
140	20240827	185700	674556015	5030	5030	5030	5030	0
141	20240827	185600	674556015	5030	5030	5030	5030	0
142	20240827	185500	674556015	5030	5030	5030	5030	0
143	20240827	185400	674556015	5030	5030	5030	5030	0
144	20240827	185300	674556015	5030	5030	5030	5030	0
145	20240827	185200	674556015	5030	5030	5030	5030	0
146	20240827	185100	674556015	5030	5030	5030	5030	0
147	20240827	185000	674556015	5030	5030	5030	5030	0
148	20240827	184900	674556015	5030	5030	5030	5030	0
149	20240827	184800	674556015	5030	5030	5030	5030	0
150	20240827	184700	674556015	5030	5030	5030	5030	0
151	20240827	184600	674556015	5030	5030	5030	5030	0
152	20240827	184500	674556015	5030	5030	5030	5030	1312
153	20240827	184400	674556015	5030	5030	5030	5030	0
154	20240827	184300	674556015	5030	5030	5030	5030	0
155	20240827	184200	674556015	5030	5030	5030	5030	0
156	20240827	184100	674556015	5030	5030	5030	5030	0
157	20240827	184000	674556015	5030	5030	5030	5030	0
158	20240827	183900	674556015	5030	5030	5030	5030	0
159	20240827	183800	674556015	5030	5030	5030	5030	0
160	20240827	183700	674556015	5030	5030	5030	5030	0
161	20240827	183600	674556015	5030	5030	5030	5030	0
162	20240827	183500	674556015	5030	5030	5030	5030	0
163	20240827	183400	674556015	5030	5030	5030	5030	0
164	20240827	183300	674556015	5030	5030	5030	5030	0
165	20240827	183200	674556015	5030	5030	5030	5030	0
166	20240827	183100	674556015	5030	5030	5030	5030	0
167	20240827	183000	674556015	5030	5030	5030	5030	0
168	20240827	182900	674556015	5030	5030	5030	5030	0
169	20240827	182800	674556015	5030	5030	5030	5030	0
170	20240827	182700	674556015	5030	5030	5030	5030	0
171	20240827	182600	674556015	5030	5030	5030	5030	0
172	20240827	182500	674556015	5030	5030	5030	5030	0
173	20240827	182400	674556015	5030	5030	5030	5030	0
174	20240827	182300	674556015	5030	5030	5030	5030	0
175	20240827	182200	674556015	5030	5030	5030	5030	0
176	20240827	182100	674556015	5030	5030	5030	5030	0
177	20240827	182000	674556015	5030	5030	5030	5030	0
178	20240827	181900	674556015	5030	5030	5030	5030	0
179	20240827	181800	674556015	5030	5030	5030	5030	0
180	20240827	181700	674556015	5030	5030	5030	5030	0
181	20240827	181600	674556015	5030	5030	5030	5030	0
182	20240827	181500	674556015	5030	5030	5030	5030	1312
183	20240827	181400	674556015	5030	5030	5030	5030	0
184	20240827	181300	674556015	5030	5030	5030	5030	0
185	20240827	181200	674556015	5030	5030	5030	5030	0
186	20240827	181100	674556015	5030	5030	5030	5030	0
187	20240827	181000	674556015	5030	5030	5030	5030	0
188	20240827	180900	674556015	5030	5030	5030	5030	0
189	20240827	180800	674556015	5030	5030	5030	5030	0
190	20240827	180700	674556015	5030	5030	5030	5030	0
191	20240827	180600	674556015	5030	5030	5030	5030	0
192	20240827	180500	674556015	5030	5030	5030	5030	0
193	20240827	180400	674556015	5030	5030	5030	5030	0
194	20240827	180300	674556015	5030	5030	5030	5030	0
195	20240827	180200	674556015	5030	5030	5030	5030	0
196	20240827	180100	674556015	5030	5030	5030	5030	0
197	20240827	180000	674556015	5030	5030	5030	5030	0
198	20240827	175900	674556015	5030	5030	5030	5030	0
199	20240827	175800	674556015	5030	5030	5030	5030	0
200	20240827	175700	674556015	5030	5030	5030	5030	0
201	20240827	175600	674556015	5030	5030	5030	5030	0
202	20240827	175500	674556015	5030	5030	5030	5030	0
203	20240827	175400	674556015	5030	5030	5030	5030	0
204	20240827	175300	674556015	5030	5030	5030	5030	0
205	20240827	175200	674556015	5030	5030	5030	5030	0
206	20240827	175100	674556015	5030	5030	5030	5030	0
207	20240827	175000	674556015	5030	5030	5030	5030	0
208	20240827	174900	674556015	5030	5030	5030	5030	0
209	20240827	174800	674556015	5030	5030	5030	5030	0
210	20240827	174700	674556015	5030	5030	5030	5030	0
211	20240827	174600	674556015	5030	5030	5030	5030	0
212	20240827	174500	674556015	5030	5030	5030	5030	1312
213	20240827	174400	674556015	5030	5030	5030	5030	0
214	20240827	174300	674556015	5030	5030	5030	5030	0
215	20240827	174200	674556015	5030	5030	5030	5030	0
216	20240827	174100	674556015	5030	5030	5030	5030	0
217	20240827	174000	674556015	5030	5030	5030	5030	0
218	20240827	173900	674556015	5030	5030	5030	5030	0
219	20240827	173800	674556015	5030	5030	5030	5030	0
220	20240827	173700	674556015	5030	5030	5030	5030	0
221	20240827	173600	674556015	5030	5030	5030	5030	0
222	20240827	173500	674556015	5030	5030	5030	5030	0
223	20240827	173400	674556015	5030	5030	5030	5030	0
224	20240827	173300	674556015	5030	5030	5030	5030	0
225	20240827	173200	674556015	5030	5030	5030	5030	0
226	20240827	173100	674556015	5030	5030	5030	5030	0
227	20240827	173000	674556015	5030	5030	5030	5030	0
228	20240827	172900	674556015	5030	5030	5030	5030	0
229	20240827	172800	674556015	5030	5030	5030	5030	0
230	20240827	172700	674556015	5030	5030	5030	5030	0
231	20240827	172600	674556015	5030	5030	5030	5030	0
232	20240827	172500	674556015	5030	5030	5030	5030	0
233	20240827	172400	674556015	5030	5030	5030	5030	0
234	20240827	172300	674556015	5030	5030	5030	5030	0
235	20240827	172200	674556015	5030	5030	5030	5030	0
236	20240827	172100	674556015	5030	5030	5030	5030	0
237	20240827	172000	674556015	5030	5030	5030	5030	0
238	20240827	171900	674556015	5030	5030	5030	5030	0
239	20240827	171800	674556015	5030	5030	5030	5030	0
240	20240827	171700	674556015	5030	5030	5030	5030	0
241	20240827	171600	674556015	5030	5030	5030	5030	0
242	20240827	171500	674556015	5030	5030	5030	5030	1312
243	20240827	171400	674556015	5030	5030	5030	5030	0
244	20240827	171300	674556015	5030	5030	5030	5030	0
245	20240827	171200	674556015	5030	5030	5030	5030	0
246	20240827	171100	674556015	5030	5030	5030	5030	0
247	20240827	171000	674556015	5030	5030	5030	5030	0
248	20240827	170900	674556015	5030	5030	5030	5030	0
249	20240827	170800	674556015	5030	5030	5030	5030	0
250	20240827	170700	674556015	5030	5030	5030	5030	0
251	20240827	170600	674556015	5030	5030	5030	5030	0
252	20240827	170500	674556015	5030	5030	5030	5030	0
253	20240827	170400	674556015	5030	5030	5030	5030	0
254	20240827	170300	674556015	5030	5030	5030	5030	0
255	20240827	170200	674556015	5030	5030	5030	5030	0
256	20240827	170100	674556015	5030	5030	5030	5030	0
257	20240827	170000	674556015	5030	5030	5030	5030	0
258	20240827	165900	674556015	5030	5030	5030	5030	0
259	20240827	165800	674556015	5030	5030	5030	5030	0
260	20240827	165700	674556015	5030	5030	5030	5030	0
261	20240827	165600	674556015	5030	5030	5030	5030	0
262	20240827	165500	674556015	5030	5030	5030	5030	0
263	20240827	165400	674556015	5030	5030	5030	5030	0
264	20240827	165300	674556015	5030	5030	5030	5030	0
265	20240827	165200	674556015	5030	5030	5030	5030	0
266	20240827	165100	674556015	5030	5030	5030	5030	0
267	20240827	165000	674556015	5030	5030	5030	5030	0
268	20240827	164900	674556015	5030	5030	5030	5030	0
269	20240827	164800	674556015	5030	5030	5030	5030	0
270	20240827	164700	674556015	5030	5030	5030	5030	0
271	20240827	164600	674556015	5030	5030	5030	5030	0
272	20240827	164500	674556015	5030	5030	5030	5030	1312
273	20240827	164400	674556015	5030	5030	5030	5030	0
274	20240827	164300	674556015	5030	5030	5030	5030	0
275	20240827	164200	674556015	5030	5030	5030	5030	0
276	20240827	164100	674556015	5030	5030	5030	5030	0
277	20240827	164000	674556015	5030	5030	5030	5030	0
278	20240827	163900	674556015	5030	5030	5030	5030	0
279	20240827	163800	674556015	5030	5030	5030	5030	0
280	20240827	163700	674556015	5030	5030	5030	5030	0
281	20240827	163600	674556015	5030	5030	5030	5030	0
282	20240827	163500	674556015	5030	5030	5030	5030	0
283	20240827	163400	674556015	5030	5030	5030	5030	0
284	20240827	163300	674556015	5030	5030	5030	5030	0
285	20240827	163200	674556015	5030	5030	5030	5030	0
286	20240827	163100	674556015	5030	5030	5030	5030	0
287	20240827	163000	674556015	5030	5030	5030	5030	0
288	20240827	162900	674556015	5030	5030	5030	5030	0
289	20240827	162800	674556015	5030	5030	5030	5030	0
290	20240827	162700	674556015	5030	5030	5030	5030	0
291	20240827	162600	674556015	5030	5030	5030	5030	0
292	20240827	162500	674556015	5030	5030	5030	5030	0
293	20240827	162400	674556015	5030	5030	5030	5030	0
294	20240827	162300	674556015	5030	5030	5030	5030	0
295	20240827	162200	674556015	5030	5030	5030	5030	0
296	20240827	162100	674556015	5030	5030	5030	5030	0
297	20240827	162000	674556015	5030	5030	5030	5030	0
298	20240827	161900	674556015	5030	5030	5030	5030	0
299	20240827	161800	674556015	5030	5030	5030	5030	0
300	20240827	161700	674556015	5030	5030	5030	5030	0
301	20240827	161600	674556015	5030	5030	5030	5030	0
302	20240827	161500	674556015	5030	5030	5030	5030	1312
303	20240827	161400	674556015	5030	5030	5030	5030	0
304	20240827	161300	674556015	5030	5030	5030	5030	0
305	20240827	161200	674556015	5030	5030	5030	5030	0
306	20240827	161100	674556015	5030	5030	5030	5030	0
307	20240827	161000	674556015	5030	5030	5030	5030	0
308	20240827	160900	674556015	5030	5030	5030	5030	0
309	20240827	160800	674556015	5030	5030	5030	5030	0
310	20240827	160700	674556015	5030	5030	5030	5030	0
311	20240827	160600	674556015	5030	5030	5030	5030	0
312	20240827	160500	674556015	5030	5030	5030	5030	0
313	20240827	160400	674556015	5030	5030	5030	5030	0
314	20240827	160300	674556015	5030	5030	5030	5030	0
315	20240827	160200	674556015	5030	5030	5030	5030	0
316	20240827	160100	674556015	5030	5030	5030	5030	0
317	20240827	160000	674556015	5030	5030	5030	5030	0
318	20240827	155900	674556015	5030	5030	5030	5030	0
319	20240827	155800	674556015	5030	5030	5030	5030	0
320	20240827	155700	674556015	5030	5030	5030	5030	0
321	20240827	155600	674556015	5030	5030	5030	5030	0
322	20240827	155500	674556015	5030	5030	5030	5030	0
323	20240827	155400	674556015	5030	5030	5030	5030	0
324	20240827	155300	674556015	5030	5030	5030	5030	0
325	20240827	155200	674556015	5030	5030	5030	5030	0
326	20240827	155100	674556015	5030	5030	5030	5030	0
327	20240827	155000	674556015	5030	5030	5030	5030	0
328	20240827	154900	674556015	5030	5030	5030	5030	0
329	20240827	154800	674556015	5030	5030	5030	5030	0
330	20240827	154700	674556015	5030	5030	5030	5030	0
331	20240827	154600	674556015	5030	5030	5030	5030	0
332	20240827	154500	674556015	5030	5030	5030	5030	1312
333	20240827	154400	674556015	5030	5030	5030	5030	0
334	20240827	154300	674556015	5030	5030	5030	5030	0
335	20240827	154200	674556015	5030	5030	5030	5030	0
336	20240827	154100	674556015	5030	5030	5030	5030	0
337	20240827	154000	674556015	5030	5030	5030	5030	0
338	20240827	153900	674556015	5030	5030	5030	5030	0
339	20240827	153800	674556015	5030	5030	5030	5030	0
340	20240827	153700	674556015	5030	5030	5030	5030	0
341	20240827	153600	674556015	5030	5030	5030	5030	0
342	20240827	153500	674556015	5030	5030	5030	5030	0
343	20240827	153400	674556015	5030	5030	5030	5030	0
344	20240827	153300	674556015	5030	5030	5030	5030	0
345	20240827	153200	674556015	5030	5030	5030	5030	0
346	20240827	153100	674556015	5030	5030	5030	5030	0
347	20240827	153000	674556015	5030	5030	5030	5030	1312
348	20240827	152900	667956655	4995	4995	4995	4995	0
349	20240827	152800	667956655	4995	4995	4995	4995	0
350	20240827	152700	667956655	4995	4995	4995	4995	0
351	20240827	152600	667956655	4995	4995	4995	4995	0
352	20240827	152500	667956655	4995	4995	4995	4995	0
353	20240827	152400	667956655	4995	4995	4995	4995	0
354	20240827	152300	667956655	4995	4995	4995	4995	0
355	20240827	152200	667956655	4995	4995	4995	4995	0
356	20240827	152100	667956655	4995	4995	4995	4995	0
357	20240827	152000	667956655	4995	4995	4995	4995	0
358	20240827	151900	667956655	4995	4995	4995	4995	76
359	20240827	151800	667577035	4995	4995	4995	4995	16
360	20240827	151700	667497115	5000	4990	5000	4990	207
361	20240827	151600	666462895	5000	5000	5000	4995	128
362	20240827	151500	665822905	5010	4995	5010	4990	452
363	20240827	151400	663560740	4995	5010	5010	4990	149
364	20240827	151300	662814805	5010	4990	5020	4990	297
365	20240827	151200	661330155	4995	5000	5000	4995	153
366	20240827	151100	660565205	5000	5000	5020	5000	247
367	20240827	151000	659328525	5000	4990	5010	4990	230
368	20240827	150900	658177335	5020	4995	5020	4995	1501
369	20240827	150800	650647490	5000	5000	5000	5000	144
370	20240827	150700	649927490	5000	4995	5020	4995	530
371	20240827	150600	647275975	4995	5000	5000	4995	113
372	20240827	150500	646711040	5000	5000	5010	5000	769
373	20240827	150400	642865970	5000	5010	5020	4995	553
374	20240827	150300	640098980	5010	5000	5010	5000	423
375	20240827	150200	637981250	5000	5000	5000	5000	1330
376	20240827	150100	631331250	5030	5000	5030	4995	583
377	20240827	150000	628407555	4995	5000	5020	4995	494
378	20240827	145900	625934190	5000	5000	5000	4995	237
379	20240827	145800	624749260	5000	4995	5010	4995	233
380	20240827	145700	623585110	5000	5000	5000	5000	148
381	20240827	145600	622845110	5000	5010	5010	4995	399
382	20240827	145500	620850450	4995	5000	5000	4995	125
383	20240827	145400	620225465	4995	5020	5020	4995	216
384	20240827	145300	619145890	5010	5010	5010	5010	2317
385	20240827	145200	607537720	5010	4995	5010	4995	463
386	20240827	145100	605220890	4995	4995	4995	4995	230
387	20240827	145000	604072040	4995	4995	5000	4995	147
388	20240827	144900	603337740	4995	4995	4995	4995	230
389	20240827	144800	602188890	5000	4995	5000	4995	118
390	20240827	144700	601599435	5010	4990	5010	4990	390
391	20240827	144600	599649555	4990	4995	5010	4990	1426
392	20240827	144500	592524920	4995	5000	5020	4995	199
393	20240827	144400	591528930	5030	5000	5030	4990	1493
394	20240827	144300	584054730	4995	5000	5020	4995	1139
395	20240827	144200	578346620	5000	4995	5000	4995	440
396	20240827	144100	576146650	4995	5000	5020	4995	2836
397	20240827	144000	561928665	4995	4990	4995	4990	192
398	20240827	143900	560970535	4995	4995	5000	4990	206
399	20240827	143800	559941535	4995	4995	4995	4990	202
400	20240827	143700	558932705	4995	4990	4995	4990	169
401	20240827	143600	558089245	4990	4990	4995	4990	242
402	20240827	143500	556881650	4990	4995	5000	4990	161
403	20240827	143400	556077490	5000	4995	5000	4990	427
404	20240827	143300	553945275	4995	4990	4995	4990	48
405	20240827	143200	553705675	4990	5000	5000	4990	389
406	20240827	143100	551763255	5000	4995	5000	4995	135
407	20240827	143000	551088895	4995	5000	5000	4990	723
408	20240827	142900	547478595	5000	4995	5000	4995	154
409	20240827	142800	546709335	4995	5000	5000	4995	789
410	20240827	142700	542764885	5000	5000	5010	4995	1231
411	20240827	142600	536609860	5030	4995	5030	4995	2750
412	20240827	142500	522843860	4990	4995	4995	4990	134
413	20240827	142400	522174700	4995	4990	4995	4990	1627
414	20240827	142300	514053415	4995	4990	4995	4990	208
415	20240827	142200	513015415	5000	4995	5010	4990	1155
416	20240827	142100	507234725	4995	5000	5010	4990	1203
417	20240827	142000	501225310	4995	5010	5030	4995	62
418	20240827	141900	500915140	4995	5000	5010	4995	509
419	20240827	141800	498369960	5000	4990	5020	4990	161
420	20240827	141700	497565570	4990	4995	5000	4990	847
421	20240827	141600	493331645	4995	4995	4995	4995	131
422	20240827	141500	492677300	4995	5000	5010	4995	1640
423	20240827	141400	484477385	5010	5010	5030	5000	1696
424	20240827	141300	475956325	5000	5010	5010	4995	366
425	20240827	141200	474126220	5010	4995	5010	4990	161
426	20240827	141100	473322240	4995	5000	5020	4995	2829
427	20240827	141000	459169450	5010	5010	5010	5000	281
428	20240827	140900	457763960	5010	5010	5020	5010	255
429	20240827	140800	456486330	5010	5010	5010	5010	200
430	20240827	140700	455484330	5010	5010	5020	5010	169
431	20240827	140600	454637570	5010	5010	5010	5010	352
432	20240827	140500	452874050	5010	5010	5020	5010	138
433	20240827	140400	452182600	5010	5010	5010	5010	998
434	20240827	140300	447182620	5010	5020	5020	5010	278
435	20240827	140200	445788380	5020	5020	5020	5020	108
436	20240827	140100	445246220	5030	5010	5030	5010	900
437	20240827	140000	440727680	5010	5020	5020	5010	586
438	20240827	135900	437787020	5020	5030	5030	5010	5597
439	20240827	135800	409641130	5030	5030	5030	5030	228
440	20240827	135700	408494290	5030	5030	5040	5030	287
441	20240827	135600	407050610	5030	5030	5040	5030	501
442	20240827	135500	404530540	5030	5030	5040	5030	207
443	20240827	135400	403489250	5030	5040	5040	5030	940
444	20240827	135300	398754350	5030	5030	5030	5030	1356
445	20240827	135200	391933670	5030	5040	5040	5030	521
446	20240827	135100	389312540	5030	5030	5040	5030	278
447	20240827	135000	387913200	5040	5030	5040	5030	315
448	20240827	134900	386327680	5030	5030	5040	5030	510
449	20240827	134800	383762330	5030	5030	5040	5030	1142
450	20240827	134700	378018000	5040	5030	5040	5030	402
451	20240827	134600	375995920	5030	5040	5040	5030	41
452	20240827	134500	375789610	5030	5030	5030	5030	463
453	20240827	134400	373460720	5030	5030	5040	5030	156
454	20240827	134300	372675830	5030	5030	5040	5030	219
455	20240827	134200	371574120	5030	5030	5040	5030	69
456	20240827	134100	371226850	5030	5040	5040	5030	486
457	20240827	134000	368782000	5040	5030	5040	5030	318
458	20240827	133900	367182110	5030	5030	5040	5030	332
459	20240827	133800	365512010	5030	5030	5040	5030	216
460	20240827	133700	364425170	5030	5030	5040	5030	56
461	20240827	133600	364143280	5030	5030	5040	5030	56
462	20240827	133500	363861470	5040	5040	5040	5030	165
463	20240827	133400	363031180	5030	5030	5040	5030	173
464	20240827	133300	362160860	5030	5030	5040	5030	77
465	20240827	133200	361773330	5030	5030	5040	5030	1139
466	20240827	133100	356043900	5040	5040	5040	5040	1046
467	20240827	133000	350772060	5040	5040	5040	5040	1286
468	20240827	132900	344290620	5040	5040	5050	5040	37
469	20240827	132800	344104070	5040	5040	5050	5040	164
470	20240827	132700	343277210	5040	5040	5050	5040	405
471	20240827	132600	341235940	5040	5040	5040	5040	50
472	20240827	132500	340983940	5040	5040	5050	5040	246
473	20240827	132400	339744030	5040	5040	5040	5040	122
474	20240827	132300	339129150	5050	5040	5050	5040	216
475	20240827	132200	338040430	5040	5050	5050	5040	67
476	20240827	132100	337702680	5040	5040	5040	5040	205
477	20240827	132000	336669480	5040	5040	5050	5040	114
478	20240827	131900	336094850	5040	5040	5040	5040	135
479	20240827	131800	335414450	5040	5050	5050	5040	143
480	20240827	131700	334693650	5040	5040	5040	5040	217
481	20240827	131600	333599970	5040	5040	5050	5040	135
482	20240827	131500	332919500	5040	5040	5050	5040	243
483	20240827	131400	331693450	5040	5040	5050	5040	176
484	20240827	131300	330806340	5040	5040	5040	5040	265
485	20240827	131200	329470740	5040	5040	5050	5040	198
486	20240827	131100	328472750	5040	5040	5050	5040	74
487	20240827	131000	328099560	5050	5040	5050	5040	1229
488	20240827	130900	321905320	5040	5040	5040	5040	146
489	20240827	130800	321169480	5040	5040	5050	5040	238
490	20240827	130700	319969890	5040	5040	5040	5040	35
491	20240827	130600	319793490	5050	5040	5050	5040	255
492	20240827	130500	318508220	5040	5040	5050	5040	127
493	20240827	130400	317868070	5040	5040	5040	5040	111
494	20240827	130300	317308630	5040	5030	5040	5030	309
495	20240827	130200	315751540	5040	5030	5040	5030	128
496	20240827	130100	315107420	5040	5030	5040	5030	116
497	20240827	130000	314523130	5040	5030	5040	5030	89
498	20240827	125900	314075090	5030	5030	5040	5030	223
499	20240827	125800	312952910	5040	5030	5040	5030	54
500	20240827	125700	312680930	5040	5040	5050	5030	208
501	20240827	125600	311634310	5040	5030	5040	5030	78
502	20240827	125500	311241400	5030	5040	5040	5030	241
503	20240827	125400	310028290	5040	5040	5040	5040	54
504	20240827	125300	309756130	5040	5040	5050	5040	213
505	20240827	125200	308682540	5040	5040	5040	5040	76
506	20240827	125100	308299500	5040	5040	5050	5040	242
507	20240827	125000	307079750	5050	5050	5050	5050	0
508	20240827	124900	307079750	5050	5040	5050	5040	203
509	20240827	124800	306056560	5040	5050	5050	5040	91
510	20240827	124700	305597840	5040	5040	5040	5040	75
511	20240827	124600	305219840	5030	5040	5060	5030	613
512	20240827	124500	302121820	5040	5040	5040	5040	137
513	20240827	124400	301431340	5030	5040	5040	5030	200
514	20240827	124300	300424320	5040	5040	5040	5040	22
515	20240827	124200	300313440	5040	5060	5060	5040	601
516	20240827	124100	297272640	5030	5050	5050	5030	466
517	20240827	124000	294920450	5040	5040	5050	5040	194
518	20240827	123900	293942610	5040	5040	5040	5040	19
519	20240827	123800	293846850	5040	5040	5050	5040	215
520	20240827	123700	292763180	5040	5040	5040	5040	33
521	20240827	123600	292596860	5050	5040	5050	5030	82
522	20240827	123500	292184120	5030	5040	5050	5030	121
523	20240827	123400	291573830	5050	5050	5050	5050	120
524	20240827	123300	290967830	5060	5060	5060	5050	586
525	20240827	123200	288003050	5050	5040	5050	5040	369
526	20240827	123100	286140860	5040	5030	5040	5030	141
527	20240827	123000	285431420	5040	5040	5040	5040	33
528	20240827	122900	285265100	5060	5030	5060	5030	320
529	20240827	122800	283648400	5030	5040	5040	5030	163
530	20240827	122700	282827220	5050	5040	5050	5040	131
531	20240827	122600	282166910	5040	5040	5040	5040	21
532	20240827	122500	282061070	5050	5040	5050	5040	286
533	20240827	122400	280617520	5040	5040	5050	5040	147
534	20240827	122300	279876620	5040	5040	5050	5040	89
535	20240827	122200	279427990	5050	5050	5050	5050	0
536	20240827	122100	279427990	5050	5050	5050	5040	110
537	20240827	122000	278873450	5040	5040	5040	5040	189
538	20240827	121900	277920890	5050	5040	5050	5040	93
539	20240827	121800	277452100	5040	5040	5040	5040	180
540	20240827	121700	276544900	5050	5050	5050	5050	37
541	20240827	121600	276358050	5050	5030	5060	5030	559
542	20240827	121500	273538310	5030	5030	5030	5030	28
543	20240827	121400	273397470	5030	5040	5040	5030	82
544	20240827	121300	272984940	5040	5030	5040	5030	83
545	20240827	121200	272567400	5040	5030	5040	5030	396
546	20240827	121100	270572560	5040	5030	5040	5030	2
547	20240827	121000	270562490	5030	5040	5040	5030	140
548	20240827	120900	269858180	5060	5060	5060	5060	0
549	20240827	120800	269858180	5060	5050	5060	5050	383
550	20240827	120700	267923960	5050	5030	5050	5030	403
551	20240827	120600	265890950	5030	5030	5040	5030	85
552	20240827	120500	265463330	5030	5040	5040	5030	179
553	20240827	120400	264562950	5030	5040	5040	5030	82
554	20240827	120300	264150420	5050	5050	5050	5050	0
555	20240827	120200	264150420	5050	5040	5050	5040	34
556	20240827	120100	263978970	5040	5050	5050	5030	181
557	20240827	120000	263068180	5050	5050	5050	5050	0
558	20240827	115900	263068180	5050	5040	5050	5040	28
559	20240827	115800	262926990	5040	5030	5050	5030	67
560	20240827	115700	262589470	5030	5040	5040	5030	337
561	20240827	115600	260891140	5040	5030	5040	5030	23
562	20240827	115500	260775440	5030	5030	5040	5030	92
563	20240827	115400	260312600	5040	5040	5040	5040	374
564	20240827	115300	258427640	5040	5040	5050	5040	153
565	20240827	115200	257656450	5040	5040	5040	5040	127
566	20240827	115100	257016370	5040	5050	5050	5040	173
567	20240827	115000	256144380	5040	5040	5040	5040	22
568	20240827	114900	256033500	5050	5040	5050	5040	71
569	20240827	114800	255675590	5040	5040	5040	5040	207
570	20240827	114700	254632310	5040	5050	5050	5040	29
571	20240827	114600	254486070	5040	5040	5040	5040	241
572	20240827	114500	253271430	5050	5040	5050	5040	95
573	20240827	114400	252792560	5040	5060	5060	5040	272
574	20240827	114300	251419430	5050	5050	5050	5050	21
575	20240827	114200	251313380	5060	5060	5060	5060	125
576	20240827	114100	250680880	5050	5050	5050	5050	180
577	20240827	114000	249771880	5060	5060	5060	5060	8
578	20240827	113900	249731400	5050	5050	5050	5050	137
579	20240827	113800	249039550	5050	5060	5060	5050	82
580	20240827	113700	248625380	5050	5060	5060	5050	270
581	20240827	113600	247261740	5060	5060	5070	5060	57
582	20240827	113500	246973250	5060	5060	5060	5060	107
583	20240827	113400	246431830	5060	5060	5070	5060	541
584	20240827	113300	243694300	5060	5060	5060	5060	135
585	20240827	113200	243011200	5070	5070	5070	5070	8
586	20240827	113100	242970640	5070	5050	5070	5050	632
587	20240827	113000	239774170	5060	5050	5060	5050	177
588	20240827	112900	238879060	5050	5060	5060	5050	82
589	20240827	112800	238464890	5050	5050	5050	5050	153
590	20240827	112700	237692240	5050	5060	5060	5050	82
591	20240827	112600	237278070	5050	5050	5050	5050	19
592	20240827	112500	237182120	5050	5060	5060	5050	104
593	20240827	112400	236656840	5060	5060	5060	5060	0
594	20240827	112300	236656840	5060	5050	5060	5050	78
595	20240827	112200	236262870	5050	5050	5050	5050	22
596	20240827	112100	236151770	5060	5050	5060	5050	267
597	20240827	112000	234800840	5050	5050	5050	5050	347
598	20240827	111900	233048490	5040	5040	5050	5040	139
599	20240827	111800	232347860	5040	5040	5040	5040	148
600	20240827	111700	231601940	5050	5050	5050	5040	149
601	20240827	111600	230849710	5040	5050	5050	5040	252
602	20240827	111500	229578200	5060	5050	5060	5050	637
603	20240827	111400	226356540	5050	5050	5050	5050	96
604	20240827	111300	225871740	5060	5050	5060	5050	170
605	20240827	111200	225013170	5050	5060	5060	5050	1502
606	20240827	111100	217428000	5050	5050	5050	5050	152
607	20240827	111000	216660400	5050	5050	5060	5050	475
608	20240827	110900	214260380	5050	5050	5050	5050	368
609	20240827	110800	212401980	5050	5050	5060	5050	86
610	20240827	110700	211967610	5050	5050	5050	5050	77
611	20240827	110600	211578760	5060	5050	5060	5050	813
612	20240827	110500	207473040	5050	5050	5050	5050	352
613	20240827	110400	205695440	5060	5050	5060	5050	1033
614	20240827	110300	200478720	5050	5050	5050	5050	1284
615	20240827	110200	193994520	5050	5040	5050	5040	234
616	20240827	110100	192815070	5040	5040	5040	5040	363
617	20240827	110000	190985550	5050	5040	5050	5040	309
618	20240827	105900	189428120	5050	5050	5050	5050	0
619	20240827	105800	189428120	5050	5050	5050	5040	131
620	20240827	105700	188767800	5040	5040	5040	5040	222
621	20240827	105600	187648920	5050	5040	5050	5040	109
622	20240827	105500	187099480	5040	5040	5050	5040	865
623	20240827	105400	182739810	5040	5040	5040	5040	32
624	20240827	105300	182578530	5050	5050	5050	5050	7
625	20240827	105200	182543180	5040	5040	5040	5040	273
626	20240827	105100	181167260	5050	5040	5050	5040	43
627	20240827	105000	180950470	5040	5040	5040	5040	75
628	20240827	104900	180572470	5040	5040	5050	5040	113
629	20240827	104800	180002870	5040	5040	5040	5040	75
630	20240827	104700	179624870	5040	5050	5060	5040	659
631	20240827	104600	176298210	5050	5050	5050	5050	21
632	20240827	104500	176192160	5050	5050	5060	5050	129
633	20240827	104400	175540640	5050	5050	5050	5050	255
634	20240827	104300	174252890	5050	5050	5060	5050	474
635	20240827	104200	171859120	5050	5050	5050	5050	140
636	20240827	104100	171152120	5060	5050	5060	5050	221
637	20240827	104000	170035990	5050	5060	5060	5050	150
638	20240827	103900	169278420	5050	5060	5060	5050	239
639	20240827	103800	168070400	5060	5060	5060	5050	293
640	20240827	103700	166588320	5050	5050	5060	5050	407
641	20240827	103600	164531900	5050	5060	5060	5050	146
642	20240827	103500	163794530	5040	5050	5060	5040	1278
643	20240827	103400	157338840	5050	5050	5060	5050	257
644	20240827	103300	156040910	5050	5050	5060	5050	59
645	20240827	103200	155742950	5060	5050	5060	5050	163
646	20240827	103100	154919730	5060	5060	5060	5060	0
647	20240827	103000	154919730	5060	5050	5060	5050	84
648	20240827	102900	154495440	5050	5060	5060	5050	134
649	20240827	102800	153818720	5060	5050	5060	5050	132
650	20240827	102700	153152050	5050	5060	5060	5050	100
651	20240827	102600	152647040	5060	5050	5060	5050	311
652	20240827	102500	151076410	5060	5060	5060	5060	40
653	20240827	102400	150874010	5060	5050	5060	5050	284
654	20240827	102300	149439740	5060	5050	5060	5050	169
655	20240827	102200	148586100	5050	5050	5050	5050	163
656	20240827	102100	147762950	5050	5060	5060	5050	269
657	20240827	102000	146402960	5060	5060	5060	5060	231
658	20240827	101900	145234100	5060	5060	5070	5060	265
659	20240827	101800	143893120	5060	5060	5070	5060	170
660	20240827	101700	143032800	5060	5070	5070	5060	82
661	20240827	101600	142617810	5050	5060	5060	5050	1533
662	20240827	101500	134862460	5060	5070	5070	5060	116
663	20240827	101400	134275430	5060	5060	5060	5060	93
664	20240827	101300	133804850	5070	5070	5070	5070	7
665	20240827	101200	133769360	5060	5060	5060	5060	161
666	20240827	101100	132954700	5070	5070	5070	5060	84
667	20240827	101000	132529570	5060	5060	5060	5060	149
668	20240827	100900	131775630	5070	5070	5070	5060	65
669	20240827	100800	131446650	5070	5080	5080	5070	794
670	20240827	100700	127415250	5070	5070	5070	5070	50
671	20240827	100600	127161750	5060	5080	5080	5060	136
672	20240827	100500	126472340	5080	5070	5080	5060	920
673	20240827	100400	121809170	5080	5060	5080	5060	33
674	20240827	100300	121641570	5060	5060	5060	5060	107
675	20240827	100200	121100150	5060	5080	5080	5060	82
676	20240827	100100	120685090	5070	5070	5070	5070	317
677	20240827	100000	119077900	5070	5070	5080	5070	362
678	20240827	095900	117242490	5070	5070	5070	5070	299
679	20240827	095800	115726560	5070	5080	5080	5070	308
680	20240827	095700	114164930	5070	5070	5070	5070	442
681	20240827	095600	111923990	5080	5080	5080	5080	8
682	20240827	095500	111883350	5080	5070	5080	5070	2
683	20240827	095400	111873200	5080	5070	5080	5070	217
684	20240827	095300	110772820	5070	5080	5080	5070	1243
685	20240827	095200	104470760	5080	5070	5080	5070	1736
686	20240827	095100	95669150	5060	5070	5070	5060	187
687	20240827	095000	94721080	5060	5060	5070	5060	409
688	20240827	094900	92649570	5060	5070	5070	5060	168
689	20240827	094800	91799410	5060	5060	5060	5060	11
690	20240827	094700	91743750	5070	5050	5070	5050	1076
691	20240827	094600	86301100	5060	5060	5060	5060	0
692	20240827	094500	86301100	5060	5060	5060	5060	7
693	20240827	094400	86265680	5060	5070	5070	5060	376
694	20240827	094300	84360750	5060	5070	5070	5060	527
695	20240827	094200	81690840	5070	5060	5070	5060	195
696	20240827	094100	80702960	5070	5060	5070	5060	639
697	20240827	094000	77468370	5060	5060	5060	5060	350
698	20240827	093900	75697370	5070	5060	5070	5060	20
699	20240827	093800	75596090	5060	5060	5060	5060	85
700	20240827	093700	75165990	5070	5070	5070	5070	8
701	20240827	093600	75125430	5070	5070	5070	5060	790
702	20240827	093500	71123610	5060	5060	5060	5060	2
703	20240827	093400	71113490	5060	5070	5070	5060	584
704	20240827	093300	68158360	5050	5060	5060	5050	748
705	20240827	093200	64373490	5060	5070	5070	5060	352
706	20240827	093100	62592300	5070	5070	5070	5060	110
707	20240827	093000	62035360	5070	5070	5070	5070	22
708	20240827	092900	61923820	5060	5060	5060	5060	198
709	20240827	092800	60921940	5070	5070	5070	5070	12
710	20240827	092700	60861100	5070	5060	5070	5060	339
711	20240827	092600	59143390	5060	5060	5070	5060	273
712	20240827	092500	57761940	5060	5070	5070	5060	1523
713	20240827	092400	50042310	5080	5080	5080	5080	7
714	20240827	092300	50006750	5070	5070	5070	5070	77
715	20240827	092200	49616360	5070	5070	5080	5070	1219
716	20240827	092100	43435860	5070	5080	5080	5070	265
717	20240827	092000	42091810	5070	5070	5070	5070	153
718	20240827	091900	41316100	5070	5080	5080	5070	8
719	20240827	091800	41275470	5070	5050	5070	5050	1838
720	20240827	091700	31979960	5050	5040	5050	5040	604
721	20240827	091600	28935100	5040	5040	5040	5040	69
722	20240827	091500	28587340	5040	5040	5040	5030	610
723	20240827	091400	25513060	5040	5040	5040	5040	118
724	20240827	091300	24918340	5040	5030	5040	5030	103
725	20240827	091200	24400170	5030	5030	5030	5030	424
726	20240827	091100	22267450	5030	5030	5030	5030	241
727	20240827	091000	21055220	5040	5030	5040	5030	127
728	20240827	090900	20415340	5030	5010	5030	5010	87
729	20240827	090800	19979300	5040	5030	5040	5030	130
730	20240827	090700	19324680	5030	5030	5030	5030	17
731	20240827	090600	19239170	5040	5040	5040	5040	8
732	20240827	090500	19198850	5030	5030	5030	5030	178
733	20240827	090400	18303510	5030	5030	5030	5030	126
734	20240827	090300	17669730	5010	5010	5010	5010	0
735	20240827	090200	17669730	5010	5030	5030	5010	27
736	20240827	090100	17534320	5040	5040	5040	5040	237
737	20240827	090000	16339840	5020	5080	5080	5020	3224