KissMeData/186230/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202700	809560250	9970	9970	9970	9970	1013
3	20240827	202600	809560250	9970	9970	9970	9970	0
4	20240827	202500	809560250	9970	9970	9970	9970	0
5	20240827	202400	809560250	9970	9970	9970	9970	0
6	20240827	202300	809560250	9970	9970	9970	9970	0
7	20240827	202200	809560250	9970	9970	9970	9970	0
8	20240827	202100	809560250	9970	9970	9970	9970	0
9	20240827	202000	809560250	9970	9970	9970	9970	0
10	20240827	201900	809560250	9970	9970	9970	9970	0
11	20240827	201800	809560250	9970	9970	9970	9970	0
12	20240827	201700	809560250	9970	9970	9970	9970	0
13	20240827	201600	809560250	9970	9970	9970	9970	0
14	20240827	201500	809560250	9970	9970	9970	9970	0
15	20240827	201400	809560250	9970	9970	9970	9970	0
16	20240827	201300	809560250	9970	9970	9970	9970	0
17	20240827	201200	809560250	9970	9970	9970	9970	0
18	20240827	201100	809560250	9970	9970	9970	9970	0
19	20240827	201000	809560250	9970	9970	9970	9970	0
20	20240827	200900	809560250	9970	9970	9970	9970	0
21	20240827	200800	809560250	9970	9970	9970	9970	0
22	20240827	200700	809560250	9970	9970	9970	9970	0
23	20240827	200600	809560250	9970	9970	9970	9970	0
24	20240827	200500	809560250	9970	9970	9970	9970	0
25	20240827	200400	809560250	9970	9970	9970	9970	0
26	20240827	200300	809560250	9970	9970	9970	9970	0
27	20240827	200200	809560250	9970	9970	9970	9970	0
28	20240827	200100	809560250	9970	9970	9970	9970	0
29	20240827	200000	809560250	9970	9970	9970	9970	0
30	20240827	195900	809560250	9970	9970	9970	9970	0
31	20240827	195800	809560250	9970	9970	9970	9970	0
32	20240827	195700	809560250	9970	9970	9970	9970	1013
33	20240827	195600	809560250	9970	9970	9970	9970	0
34	20240827	195500	809560250	9970	9970	9970	9970	0
35	20240827	195400	809560250	9970	9970	9970	9970	0
36	20240827	195300	809560250	9970	9970	9970	9970	0
37	20240827	195200	809560250	9970	9970	9970	9970	0
38	20240827	195100	809560250	9970	9970	9970	9970	0
39	20240827	195000	809560250	9970	9970	9970	9970	0
40	20240827	194900	809560250	9970	9970	9970	9970	0
41	20240827	194800	809560250	9970	9970	9970	9970	0
42	20240827	194700	809560250	9970	9970	9970	9970	0
43	20240827	194600	809560250	9970	9970	9970	9970	0
44	20240827	194500	809560250	9970	9970	9970	9970	0
45	20240827	194400	809560250	9970	9970	9970	9970	0
46	20240827	194300	809560250	9970	9970	9970	9970	0
47	20240827	194200	809560250	9970	9970	9970	9970	0
48	20240827	194100	809560250	9970	9970	9970	9970	0
49	20240827	194000	809560250	9970	9970	9970	9970	0
50	20240827	193900	809560250	9970	9970	9970	9970	0
51	20240827	193800	809560250	9970	9970	9970	9970	0
52	20240827	193700	809560250	9970	9970	9970	9970	0
53	20240827	193600	809560250	9970	9970	9970	9970	0
54	20240827	193500	809560250	9970	9970	9970	9970	0
55	20240827	193400	809560250	9970	9970	9970	9970	0
56	20240827	193300	809560250	9970	9970	9970	9970	0
57	20240827	193200	809560250	9970	9970	9970	9970	0
58	20240827	193100	809560250	9970	9970	9970	9970	0
59	20240827	193000	809560250	9970	9970	9970	9970	0
60	20240827	192900	809560250	9970	9970	9970	9970	0
61	20240827	192800	809560250	9970	9970	9970	9970	0
62	20240827	192700	809560250	9970	9970	9970	9970	1013
63	20240827	192600	809560250	9970	9970	9970	9970	0
64	20240827	192500	809560250	9970	9970	9970	9970	0
65	20240827	192400	809560250	9970	9970	9970	9970	0
66	20240827	192300	809560250	9970	9970	9970	9970	0
67	20240827	192200	809560250	9970	9970	9970	9970	0
68	20240827	192100	809560250	9970	9970	9970	9970	0
69	20240827	192000	809560250	9970	9970	9970	9970	0
70	20240827	191900	809560250	9970	9970	9970	9970	0
71	20240827	191800	809560250	9970	9970	9970	9970	0
72	20240827	191700	809560250	9970	9970	9970	9970	0
73	20240827	191600	809560250	9970	9970	9970	9970	0
74	20240827	191500	809560250	9970	9970	9970	9970	0
75	20240827	191400	809560250	9970	9970	9970	9970	0
76	20240827	191300	809560250	9970	9970	9970	9970	0
77	20240827	191200	809560250	9970	9970	9970	9970	0
78	20240827	191100	809560250	9970	9970	9970	9970	0
79	20240827	191000	809560250	9970	9970	9970	9970	0
80	20240827	190900	809560250	9970	9970	9970	9970	0
81	20240827	190800	809560250	9970	9970	9970	9970	0
82	20240827	190700	809560250	9970	9970	9970	9970	0
83	20240827	190600	809560250	9970	9970	9970	9970	0
84	20240827	190500	809560250	9970	9970	9970	9970	0
85	20240827	190400	809560250	9970	9970	9970	9970	0
86	20240827	190300	809560250	9970	9970	9970	9970	0
87	20240827	190200	809560250	9970	9970	9970	9970	0
88	20240827	190100	809560250	9970	9970	9970	9970	0
89	20240827	190000	809560250	9970	9970	9970	9970	0
90	20240827	185900	809560250	9970	9970	9970	9970	0
91	20240827	185800	809560250	9970	9970	9970	9970	0
92	20240827	185700	809560250	9970	9970	9970	9970	1013
93	20240827	185600	809560250	9970	9970	9970	9970	0
94	20240827	185500	809560250	9970	9970	9970	9970	0
95	20240827	185400	809560250	9970	9970	9970	9970	0
96	20240827	185300	809560250	9970	9970	9970	9970	0
97	20240827	185200	809560250	9970	9970	9970	9970	0
98	20240827	185100	809560250	9970	9970	9970	9970	0
99	20240827	185000	809560250	9970	9970	9970	9970	0
100	20240827	184900	809560250	9970	9970	9970	9970	0
101	20240827	184800	809560250	9970	9970	9970	9970	0
102	20240827	184700	809560250	9970	9970	9970	9970	0
103	20240827	184600	809560250	9970	9970	9970	9970	0
104	20240827	184500	809560250	9970	9970	9970	9970	0
105	20240827	184400	809560250	9970	9970	9970	9970	0
106	20240827	184300	809560250	9970	9970	9970	9970	0
107	20240827	184200	809560250	9970	9970	9970	9970	0
108	20240827	184100	809560250	9970	9970	9970	9970	0
109	20240827	184000	809560250	9970	9970	9970	9970	0
110	20240827	183900	809560250	9970	9970	9970	9970	0
111	20240827	183800	809560250	9970	9970	9970	9970	0
112	20240827	183700	809560250	9970	9970	9970	9970	0
113	20240827	183600	809560250	9970	9970	9970	9970	0
114	20240827	183500	809560250	9970	9970	9970	9970	0
115	20240827	183400	809560250	9970	9970	9970	9970	0
116	20240827	183300	809560250	9970	9970	9970	9970	0
117	20240827	183200	809560250	9970	9970	9970	9970	0
118	20240827	183100	809560250	9970	9970	9970	9970	0
119	20240827	183000	809560250	9970	9970	9970	9970	0
120	20240827	182900	809560250	9970	9970	9970	9970	0
121	20240827	182800	809560250	9970	9970	9970	9970	0
122	20240827	182700	809560250	9970	9970	9970	9970	1013
123	20240827	182600	809560250	9970	9970	9970	9970	0
124	20240827	182500	809560250	9970	9970	9970	9970	0
125	20240827	182400	809560250	9970	9970	9970	9970	0
126	20240827	182300	809560250	9970	9970	9970	9970	0
127	20240827	182200	809560250	9970	9970	9970	9970	0
128	20240827	182100	809560250	9970	9970	9970	9970	0
129	20240827	182000	809560250	9970	9970	9970	9970	0
130	20240827	181900	809560250	9970	9970	9970	9970	0
131	20240827	181800	809560250	9970	9970	9970	9970	0
132	20240827	181700	809560250	9970	9970	9970	9970	0
133	20240827	181600	809560250	9970	9970	9970	9970	0
134	20240827	181500	809560250	9970	9970	9970	9970	0
135	20240827	181400	809560250	9970	9970	9970	9970	0
136	20240827	181300	809560250	9970	9970	9970	9970	0
137	20240827	181200	809560250	9970	9970	9970	9970	0
138	20240827	181100	809560250	9970	9970	9970	9970	0
139	20240827	181000	809560250	9970	9970	9970	9970	0
140	20240827	180900	809560250	9970	9970	9970	9970	0
141	20240827	180800	809560250	9970	9970	9970	9970	0
142	20240827	180700	809560250	9970	9970	9970	9970	0
143	20240827	180600	809560250	9970	9970	9970	9970	0
144	20240827	180500	809560250	9970	9970	9970	9970	0
145	20240827	180400	809560250	9970	9970	9970	9970	0
146	20240827	180300	809560250	9970	9970	9970	9970	0
147	20240827	180200	809560250	9970	9970	9970	9970	0
148	20240827	180100	809560250	9970	9970	9970	9970	0
149	20240827	180000	809560250	9970	9970	9970	9970	0
150	20240827	175900	809560250	9970	9970	9970	9970	0
151	20240827	175800	809560250	9970	9970	9970	9970	0
152	20240827	175700	809560250	9970	9970	9970	9970	1013
153	20240827	175600	809560250	9970	9970	9970	9970	0
154	20240827	175500	809560250	9970	9970	9970	9970	0
155	20240827	175400	809560250	9970	9970	9970	9970	0
156	20240827	175300	809560250	9970	9970	9970	9970	0
157	20240827	175200	809560250	9970	9970	9970	9970	0
158	20240827	175100	809560250	9970	9970	9970	9970	0
159	20240827	175000	809560250	9970	9970	9970	9970	0
160	20240827	174900	809560250	9970	9970	9970	9970	0
161	20240827	174800	809560250	9970	9970	9970	9970	0
162	20240827	174700	809560250	9970	9970	9970	9970	0
163	20240827	174600	809560250	9970	9970	9970	9970	0
164	20240827	174500	809560250	9970	9970	9970	9970	0
165	20240827	174400	809560250	9970	9970	9970	9970	0
166	20240827	174300	809560250	9970	9970	9970	9970	0
167	20240827	174200	809560250	9970	9970	9970	9970	0
168	20240827	174100	809560250	9970	9970	9970	9970	0
169	20240827	174000	809560250	9970	9970	9970	9970	0
170	20240827	173900	809560250	9970	9970	9970	9970	0
171	20240827	173800	809560250	9970	9970	9970	9970	0
172	20240827	173700	809560250	9970	9970	9970	9970	0
173	20240827	173600	809560250	9970	9970	9970	9970	0
174	20240827	173500	809560250	9970	9970	9970	9970	0
175	20240827	173400	809560250	9970	9970	9970	9970	0
176	20240827	173300	809560250	9970	9970	9970	9970	0
177	20240827	173200	809560250	9970	9970	9970	9970	0
178	20240827	173100	809560250	9970	9970	9970	9970	0
179	20240827	173000	809560250	9970	9970	9970	9970	0
180	20240827	172900	809560250	9970	9970	9970	9970	0
181	20240827	172800	809560250	9970	9970	9970	9970	0
182	20240827	172700	809560250	9970	9970	9970	9970	1013
183	20240827	172600	809560250	9970	9970	9970	9970	0
184	20240827	172500	809560250	9970	9970	9970	9970	0
185	20240827	172400	809560250	9970	9970	9970	9970	0
186	20240827	172300	809560250	9970	9970	9970	9970	0
187	20240827	172200	809560250	9970	9970	9970	9970	0
188	20240827	172100	809560250	9970	9970	9970	9970	0
189	20240827	172000	809560250	9970	9970	9970	9970	0
190	20240827	171900	809560250	9970	9970	9970	9970	0
191	20240827	171800	809560250	9970	9970	9970	9970	0
192	20240827	171700	809560250	9970	9970	9970	9970	0
193	20240827	171600	809560250	9970	9970	9970	9970	0
194	20240827	171500	809560250	9970	9970	9970	9970	0
195	20240827	171400	809560250	9970	9970	9970	9970	0
196	20240827	171300	809560250	9970	9970	9970	9970	0
197	20240827	171200	809560250	9970	9970	9970	9970	0
198	20240827	171100	809560250	9970	9970	9970	9970	0
199	20240827	171000	809560250	9970	9970	9970	9970	0
200	20240827	170900	809560250	9970	9970	9970	9970	0
201	20240827	170800	809560250	9970	9970	9970	9970	0
202	20240827	170700	809560250	9970	9970	9970	9970	0
203	20240827	170600	809560250	9970	9970	9970	9970	0
204	20240827	170500	809560250	9970	9970	9970	9970	0
205	20240827	170400	809560250	9970	9970	9970	9970	0
206	20240827	170300	809560250	9970	9970	9970	9970	0
207	20240827	170200	809560250	9970	9970	9970	9970	0
208	20240827	170100	809560250	9970	9970	9970	9970	0
209	20240827	170000	809560250	9970	9970	9970	9970	0
210	20240827	165900	809560250	9970	9970	9970	9970	0
211	20240827	165800	809560250	9970	9970	9970	9970	0
212	20240827	165700	809560250	9970	9970	9970	9970	1013
213	20240827	165600	809560250	9970	9970	9970	9970	0
214	20240827	165500	809560250	9970	9970	9970	9970	0
215	20240827	165400	809560250	9970	9970	9970	9970	0
216	20240827	165300	809560250	9970	9970	9970	9970	0
217	20240827	165200	809560250	9970	9970	9970	9970	0
218	20240827	165100	809560250	9970	9970	9970	9970	0
219	20240827	165000	809560250	9970	9970	9970	9970	0
220	20240827	164900	809560250	9970	9970	9970	9970	0
221	20240827	164800	809560250	9970	9970	9970	9970	0
222	20240827	164700	809560250	9970	9970	9970	9970	0
223	20240827	164600	809560250	9970	9970	9970	9970	0
224	20240827	164500	809560250	9970	9970	9970	9970	0
225	20240827	164400	809560250	9970	9970	9970	9970	0
226	20240827	164300	809560250	9970	9970	9970	9970	0
227	20240827	164200	809560250	9970	9970	9970	9970	0
228	20240827	164100	809560250	9970	9970	9970	9970	0
229	20240827	164000	809560250	9970	9970	9970	9970	0
230	20240827	163900	809560250	9970	9970	9970	9970	0
231	20240827	163800	809560250	9970	9970	9970	9970	0
232	20240827	163700	809560250	9970	9970	9970	9970	0
233	20240827	163600	809560250	9970	9970	9970	9970	0
234	20240827	163500	809560250	9970	9970	9970	9970	0
235	20240827	163400	809560250	9970	9970	9970	9970	0
236	20240827	163300	809560250	9970	9970	9970	9970	0
237	20240827	163200	809560250	9970	9970	9970	9970	0
238	20240827	163100	809560250	9970	9970	9970	9970	0
239	20240827	163000	809560250	9970	9970	9970	9970	0
240	20240827	162900	809560250	9970	9970	9970	9970	0
241	20240827	162800	809560250	9970	9970	9970	9970	0
242	20240827	162700	809560250	9970	9970	9970	9970	1013
243	20240827	162600	809560250	9970	9970	9970	9970	0
244	20240827	162500	809560250	9970	9970	9970	9970	0
245	20240827	162400	809560250	9970	9970	9970	9970	0
246	20240827	162300	809560250	9970	9970	9970	9970	0
247	20240827	162200	809560250	9970	9970	9970	9970	0
248	20240827	162100	809560250	9970	9970	9970	9970	0
249	20240827	162000	809560250	9970	9970	9970	9970	0
250	20240827	161900	809560250	9970	9970	9970	9970	0
251	20240827	161800	809560250	9970	9970	9970	9970	0
252	20240827	161700	809560250	9970	9970	9970	9970	0
253	20240827	161600	809560250	9970	9970	9970	9970	0
254	20240827	161500	809560250	9970	9970	9970	9970	0
255	20240827	161400	809560250	9970	9970	9970	9970	0
256	20240827	161300	809560250	9970	9970	9970	9970	0
257	20240827	161200	809560250	9970	9970	9970	9970	0
258	20240827	161100	809560250	9970	9970	9970	9970	0
259	20240827	161000	809560250	9970	9970	9970	9970	0
260	20240827	160900	809560250	9970	9970	9970	9970	0
261	20240827	160800	809560250	9970	9970	9970	9970	0
262	20240827	160700	809560250	9970	9970	9970	9970	0
263	20240827	160600	809560250	9970	9970	9970	9970	0
264	20240827	160500	809560250	9970	9970	9970	9970	0
265	20240827	160400	809560250	9970	9970	9970	9970	0
266	20240827	160300	809560250	9970	9970	9970	9970	0
267	20240827	160200	809560250	9970	9970	9970	9970	0
268	20240827	160100	809560250	9970	9970	9970	9970	0
269	20240827	160000	809560250	9970	9970	9970	9970	0
270	20240827	155900	809560250	9970	9970	9970	9970	0
271	20240827	155800	809560250	9970	9970	9970	9970	0
272	20240827	155700	809560250	9970	9970	9970	9970	1013
273	20240827	155600	809560250	9970	9970	9970	9970	0
274	20240827	155500	809560250	9970	9970	9970	9970	0
275	20240827	155400	809560250	9970	9970	9970	9970	0
276	20240827	155300	809560250	9970	9970	9970	9970	0
277	20240827	155200	809560250	9970	9970	9970	9970	0
278	20240827	155100	809560250	9970	9970	9970	9970	0
279	20240827	155000	809560250	9970	9970	9970	9970	0
280	20240827	154900	809560250	9970	9970	9970	9970	0
281	20240827	154800	809560250	9970	9970	9970	9970	0
282	20240827	154700	809560250	9970	9970	9970	9970	0
283	20240827	154600	809560250	9970	9970	9970	9970	0
284	20240827	154500	809560250	9970	9970	9970	9970	0
285	20240827	154400	809560250	9970	9970	9970	9970	0
286	20240827	154300	809560250	9970	9970	9970	9970	0
287	20240827	154200	809560250	9970	9970	9970	9970	0
288	20240827	154100	809560250	9970	9970	9970	9970	0
289	20240827	154000	809560250	9970	9970	9970	9970	0
290	20240827	153900	809560250	9970	9970	9970	9970	0
291	20240827	153800	809560250	9970	9970	9970	9970	0
292	20240827	153700	809560250	9970	9970	9970	9970	0
293	20240827	153600	809560250	9970	9970	9970	9970	0
294	20240827	153500	809560250	9970	9970	9970	9970	0
295	20240827	153400	809560250	9970	9970	9970	9970	0
296	20240827	153300	809560250	9970	9970	9970	9970	0
297	20240827	153200	809560250	9970	9970	9970	9970	0
298	20240827	153100	809560250	9970	9970	9970	9970	0
299	20240827	153000	809560250	9970	9970	9970	9970	1013
300	20240827	152900	799460640	9970	9970	9970	9970	0
301	20240827	152800	799460640	9970	9970	9970	9970	0
302	20240827	152700	799460640	9970	9970	9970	9970	0
303	20240827	152600	799460640	9970	9970	9970	9970	0
304	20240827	152500	799460640	9970	9970	9970	9970	0
305	20240827	152400	799460640	9970	9970	9970	9970	0
306	20240827	152300	799460640	9970	9970	9970	9970	0
307	20240827	152200	799460640	9970	9970	9970	9970	0
308	20240827	152100	799460640	9970	9970	9970	9970	0
309	20240827	152000	799460640	9970	9970	9970	9970	0
310	20240827	151900	799460640	9970	9970	9970	9910	627
311	20240827	151800	793216650	9970	9910	9990	9910	1671
312	20240827	151700	776564390	9910	9910	9910	9910	14
313	20240827	151600	776425650	9910	9910	9910	9910	5
314	20240827	151500	776376100	9910	9900	9910	9900	77
315	20240827	151400	775613780	9900	9900	9900	9900	207
316	20240827	151300	773564480	9910	9920	9920	9910	24
317	20240827	151200	773326630	9920	9920	9920	9920	51
318	20240827	151100	772820710	9920	9920	9920	9920	314
319	20240827	151000	769705830	9940	9930	9940	9930	103
320	20240827	150900	768683030	9940	9940	9940	9940	0
321	20240827	150800	768683030	9940	9940	9940	9940	1
322	20240827	150700	768673090	9950	9950	9950	9950	0
323	20240827	150600	768673090	9950	9920	9950	9920	59
324	20240827	150500	768086070	9950	9950	9950	9950	70
325	20240827	150400	767389570	9950	9950	9950	9950	1
326	20240827	150300	767379620	9950	9950	9950	9950	0
327	20240827	150200	767379620	9950	9930	9950	9930	500
328	20240827	150100	762406510	9930	9930	9930	9930	0
329	20240827	150000	762406510	9930	9930	9930	9930	175
330	20240827	145900	760668760	9930	9930	9930	9930	0
331	20240827	145800	760668760	9930	9930	9930	9930	1
332	20240827	145700	760658830	9940	9940	9940	9940	0
333	20240827	145600	760658830	9940	9940	9940	9940	55
334	20240827	145500	760112130	9940	9910	9940	9910	5355
335	20240827	145400	706968940	9910	9910	9910	9910	31
336	20240827	145300	706661730	9910	9910	9910	9910	20
337	20240827	145200	706463530	9910	9910	9910	9910	30
338	20240827	145100	706166230	9910	9910	9910	9910	1
339	20240827	145000	706156320	9900	9900	9900	9900	75
340	20240827	144900	705413820	9900	9900	9900	9900	0
341	20240827	144800	705413820	9900	9900	9900	9900	0
342	20240827	144700	705413820	9900	9900	9900	9900	0
343	20240827	144600	705413820	9900	9900	9900	9900	52
344	20240827	144500	704899020	9900	9880	9900	9880	76
345	20240827	144400	704148120	9880	9860	9880	9860	549
346	20240827	144300	698729530	9860	9860	9860	9860	0
347	20240827	144200	698729530	9860	9860	9860	9860	0
348	20240827	144100	698729530	9860	9860	9860	9860	0
349	20240827	144000	698729530	9860	9850	9860	9850	337
350	20240827	143900	695409790	9850	9840	9850	9840	11
351	20240827	143800	695301540	9840	9840	9840	9840	75
352	20240827	143700	694563540	9840	9840	9840	9840	10
353	20240827	143600	694465140	9850	9850	9850	9850	0
354	20240827	143500	694465140	9850	9850	9850	9850	0
355	20240827	143400	694465140	9850	9850	9850	9850	0
356	20240827	143300	694465140	9850	9850	9850	9850	2
357	20240827	143200	694445440	9850	9850	9850	9850	0
358	20240827	143100	694445440	9850	9850	9850	9850	0
359	20240827	143000	694445440	9850	9850	9850	9850	0
360	20240827	142900	694445440	9850	9850	9850	9850	30
361	20240827	142800	694149940	9850	9850	9850	9850	0
362	20240827	142700	694149940	9850	9840	9850	9800	356
363	20240827	142600	690652970	9850	9850	9850	9850	4
364	20240827	142500	690613570	9850	9850	9850	9850	1
365	20240827	142400	690603720	9840	9840	9840	9840	15
366	20240827	142300	690456120	9840	9840	9840	9840	60
367	20240827	142200	689865720	9840	9840	9840	9840	75
368	20240827	142100	689127720	9840	9840	9840	9840	0
369	20240827	142000	689127720	9840	9840	9840	9840	1
370	20240827	141900	689117880	9840	9840	9840	9840	10
371	20240827	141800	689019480	9850	9850	9850	9850	4
372	20240827	141700	688980080	9850	9850	9850	9850	87
373	20240827	141600	688123130	9850	9850	9850	9850	0
374	20240827	141500	688123130	9850	9850	9850	9850	11
375	20240827	141400	688014780	9850	9800	9850	9800	276
376	20240827	141300	685308430	9810	9810	9810	9810	0
377	20240827	141200	685308430	9810	9830	9850	9810	974
378	20240827	141100	675746170	9830	9830	9830	9830	0
379	20240827	141000	675746170	9830	9830	9830	9830	0
380	20240827	140900	675746170	9830	9830	9830	9830	33
381	20240827	140800	675421780	9830	9830	9830	9830	353
382	20240827	140700	671951790	9840	9840	9840	9840	0
383	20240827	140600	671951790	9840	9840	9840	9840	0
384	20240827	140500	671951790	9840	9840	9840	9840	0
385	20240827	140400	671951790	9840	9840	9840	9840	3
386	20240827	140300	671922270	9840	9840	9840	9840	1
387	20240827	140200	671912430	9830	9830	9830	9830	0
388	20240827	140100	671912430	9830	9830	9830	9830	148
389	20240827	140000	670457590	9830	9830	9830	9830	0
390	20240827	135900	670457590	9830	9830	9830	9830	0
391	20240827	135800	670457590	9830	9830	9830	9830	2
392	20240827	135700	670437930	9830	9830	9830	9830	186
393	20240827	135600	668609550	9830	9820	9830	9820	11
394	20240827	135500	668501520	9820	9820	9820	9820	30
395	20240827	135400	668206920	9830	9830	9830	9830	2
396	20240827	135300	668187260	9830	9830	9830	9830	1
397	20240827	135200	668177430	9830	9820	9830	9820	61
398	20240827	135100	667578400	9830	9820	9830	9820	73
399	20240827	135000	666861520	9820	9820	9820	9820	45
400	20240827	134900	666419620	9830	9830	9830	9830	2
401	20240827	134800	666399960	9820	9810	9820	9810	139
402	20240827	134700	665035030	9820	9820	9820	9820	0
403	20240827	134600	665035030	9820	9820	9820	9820	0
404	20240827	134500	665035030	9820	9820	9820	9820	29
405	20240827	134400	664750250	9800	9800	9800	9800	0
406	20240827	134300	664750250	9800	9800	9800	9800	75
407	20240827	134200	664015250	9800	9800	9800	9800	83
408	20240827	134100	663201850	9800	9790	9800	9790	35
409	20240827	134000	662859090	9790	9790	9790	9790	51
410	20240827	133900	662359800	9790	9790	9790	9790	14
411	20240827	133800	662222740	9780	9780	9780	9780	10
412	20240827	133700	662124940	9770	9770	9770	9770	0
413	20240827	133600	662124940	9770	9770	9770	9770	122
414	20240827	133500	660933000	9770	9760	9770	9760	53
415	20240827	133400	660415220	9760	9760	9760	9760	0
416	20240827	133300	660415220	9760	9760	9760	9760	75
417	20240827	133200	659683220	9770	9770	9770	9770	43
418	20240827	133100	659263110	9770	9770	9770	9770	0
419	20240827	133000	659263110	9770	9770	9770	9770	100
420	20240827	132900	658286110	9770	9770	9770	9770	0
421	20240827	132800	658286110	9770	9780	9780	9770	75
422	20240827	132700	657552690	9770	9770	9770	9770	47
423	20240827	132600	657093500	9770	9770	9770	9770	58
424	20240827	132500	656526840	9770	9770	9770	9770	0
425	20240827	132400	656526840	9770	9770	9770	9770	5
426	20240827	132300	656477990	9770	9770	9770	9770	5
427	20240827	132200	656429140	9760	9770	9770	9760	505
428	20240827	132100	651500290	9770	9770	9770	9770	30
429	20240827	132000	651207190	9770	9770	9770	9770	0
430	20240827	131900	651207190	9770	9770	9770	9770	0
431	20240827	131800	651207190	9770	9770	9770	9770	132
432	20240827	131700	649917550	9770	9770	9770	9770	1
433	20240827	131600	649907780	9760	9760	9760	9760	0
434	20240827	131500	649907780	9760	9760	9760	9760	609
435	20240827	131400	643963940	9770	9770	9770	9770	872
436	20240827	131300	635444500	9770	9780	9780	9770	372
437	20240827	131200	631807540	9780	9790	9790	9780	19
438	20240827	131100	631621620	9790	9780	9790	9780	446
439	20240827	131000	627259730	9780	9780	9780	9780	0
440	20240827	130900	627259730	9780	9780	9780	9780	468
441	20240827	130800	622682690	9800	9810	9810	9790	1304
442	20240827	130700	609907520	9820	9820	9820	9810	333
443	20240827	130600	606639730	9820	9820	9820	9820	105
444	20240827	130500	605608630	9870	9870	9870	9870	11
445	20240827	130400	605500060	9850	9850	9850	9850	8
446	20240827	130300	605421260	9870	9870	9870	9870	10
447	20240827	130200	605322560	9870	9870	9870	9870	9
448	20240827	130100	605233730	9870	9820	9870	9820	1105
449	20240827	130000	594380020	9830	9830	9830	9830	5
450	20240827	125900	594330870	9820	9830	9830	9820	44
451	20240827	125800	593898740	9830	9830	9830	9830	0
452	20240827	125700	593898740	9830	9830	9830	9830	0
453	20240827	125600	593898740	9830	9830	9830	9830	75
454	20240827	125500	593161490	9830	9830	9830	9830	12
455	20240827	125400	593043530	9830	9830	9830	9830	0
456	20240827	125300	593043530	9830	9830	9830	9830	0
457	20240827	125200	593043530	9830	9830	9830	9830	63
458	20240827	125100	592424240	9830	9840	9840	9830	449
459	20240827	125000	588007160	9900	9900	9900	9900	2
460	20240827	124900	587987360	9910	9910	9910	9910	5
461	20240827	124800	587937810	9910	9880	9910	9880	201
462	20240827	124700	585949420	9880	9880	9880	9880	0
463	20240827	124600	585949420	9880	9880	9880	9880	1
464	20240827	124500	585939540	9810	9810	9810	9810	0
465	20240827	124400	585939540	9810	9810	9810	9810	75
466	20240827	124300	585203790	9810	9810	9810	9810	0
467	20240827	124200	585203790	9810	9810	9810	9810	0
468	20240827	124100	585203790	9810	9820	9820	9810	75
469	20240827	124000	584467840	9810	9810	9810	9810	0
470	20240827	123900	584467840	9810	9810	9810	9810	0
471	20240827	123800	584467840	9810	9810	9810	9810	10
472	20240827	123700	584369740	9900	9860	9900	9860	633
473	20240827	123600	578109240	9860	9790	9860	9790	205
474	20240827	123500	576089670	9780	9780	9780	9780	101
475	20240827	123400	575101890	9780	9750	9780	9750	639
476	20240827	123300	568865220	9750	9760	9760	9750	90
477	20240827	123200	567987220	9760	9760	9760	9760	11
478	20240827	123100	567879860	9760	9770	9770	9750	539
479	20240827	123000	562620210	9770	9770	9770	9770	111
480	20240827	122900	561535740	9780	9790	9790	9780	25
481	20240827	122800	561291080	9800	9810	9810	9800	565
482	20240827	122700	555753970	9860	9860	9860	9860	1
483	20240827	122600	555744110	9860	9860	9860	9860	5
484	20240827	122500	555694810	9860	9860	9860	9860	1
485	20240827	122400	555684950	9860	9860	9860	9860	112
486	20240827	122300	554580630	9870	9870	9870	9870	0
487	20240827	122200	554580630	9870	9870	9870	9870	10
488	20240827	122100	554481930	9880	9880	9880	9880	0
489	20240827	122000	554481930	9880	9820	9880	9820	201
490	20240827	121900	552504750	9820	9820	9820	9810	4
491	20240827	121800	552465480	9830	9830	9830	9830	0
492	20240827	121700	552465480	9830	9800	9840	9800	24
493	20240827	121600	552230010	9800	9850	9850	9800	61
494	20240827	121500	551631860	9920	9760	9920	9760	1032
495	20240827	121400	541418170	9750	9730	9750	9730	463
496	20240827	121300	536910660	9730	9730	9730	9730	1
497	20240827	121200	536900930	9730	9730	9730	9730	7
498	20240827	121100	536832820	9730	9730	9730	9730	11
499	20240827	121000	536725790	9730	9730	9730	9730	0
500	20240827	120900	536725790	9730	9730	9730	9730	0
501	20240827	120800	536725790	9730	9730	9730	9730	56
502	20240827	120700	536180910	9730	9730	9730	9730	225
503	20240827	120600	533991660	9730	9730	9730	9730	1000
504	20240827	120500	524261660	9730	9730	9730	9730	10
505	20240827	120400	524164360	9730	9730	9730	9730	20
506	20240827	120300	523969760	9730	9730	9730	9730	0
507	20240827	120200	523969760	9730	9730	9730	9730	1
508	20240827	120100	523960030	9710	9710	9710	9710	125
509	20240827	120000	522746280	9710	9710	9710	9710	0
510	20240827	115900	522746280	9710	9710	9710	9710	2
511	20240827	115800	522726860	9710	9710	9710	9710	78
512	20240827	115700	521969480	9730	9730	9730	9730	0
513	20240827	115600	521969480	9730	9730	9730	9730	0
514	20240827	115500	521969480	9730	9680	9730	9680	2
515	20240827	115400	521950070	9690	9700	9700	9690	688
516	20240827	115300	515279550	9700	9700	9700	9690	371
517	20240827	115200	511684330	9700	9700	9700	9700	0
518	20240827	115100	511684330	9700	9710	9710	9700	200
519	20240827	115000	509743330	9730	9730	9730	9730	100
520	20240827	114900	508770330	9730	9730	9730	9730	0
521	20240827	114800	508770330	9730	9690	9730	9660	502
522	20240827	114700	503915000	9690	9740	9740	9690	114
523	20240827	114600	502810000	9740	9740	9740	9740	109
524	20240827	114500	501748340	9740	9740	9740	9740	1
525	20240827	114400	501738600	9700	9740	9740	9700	112
526	20240827	114300	500652060	9750	9750	9750	9750	0
527	20240827	114200	500652060	9750	9710	9750	9700	200
528	20240827	114100	498711550	9760	9760	9760	9760	100
529	20240827	114000	497735550	9760	9760	9760	9760	3
530	20240827	113900	497706270	9740	9720	9760	9720	273
531	20240827	113800	495048750	9720	9700	9720	9700	1077
532	20240827	113700	484582330	9700	9700	9700	9700	10
533	20240827	113600	484485330	9700	9720	9720	9700	166
534	20240827	113500	482874790	9710	9710	9710	9710	75
535	20240827	113400	482146540	9710	9710	9710	9710	1
536	20240827	113300	482136830	9720	9720	9720	9720	2
537	20240827	113200	482117390	9630	9720	9720	9630	670
538	20240827	113100	475653520	9720	9780	9780	9720	660
539	20240827	113000	469228790	9770	9770	9770	9770	6
540	20240827	112900	469170170	9770	9770	9770	9770	17
541	20240827	112800	469004080	9760	9760	9760	9760	75
542	20240827	112700	468272080	9760	9780	9780	9760	37
543	20240827	112600	467910900	9780	9780	9780	9730	3
544	20240827	112500	467881610	9800	9800	9800	9750	35
545	20240827	112400	467539710	9800	9850	9850	9520	4401
546	20240827	112300	424728570	9850	9850	9860	9850	377
547	20240827	112200	421015020	9850	9850	9850	9850	0
548	20240827	112100	421015020	9850	9850	9850	9850	1
549	20240827	112000	421005170	9850	9860	9860	9790	8831
550	20240827	111900	334376700	9890	9890	9890	9890	3
551	20240827	111800	334347030	9890	9890	9890	9850	3140
552	20240827	111700	303362840	9890	9920	9920	9890	1298
553	20240827	111600	290514810	9920	9920	9920	9920	4
554	20240827	111500	290475130	9920	9900	9920	9900	384
555	20240827	111400	286673490	9920	9920	9920	9920	0
556	20240827	111300	286673490	9920	9920	9920	9920	1
557	20240827	111200	286663570	9920	9920	9920	9920	0
558	20240827	111100	286663570	9920	9920	9920	9920	51
559	20240827	111000	286157650	9930	9930	9930	9930	100
560	20240827	110900	285164650	9930	9930	9930	9930	0
561	20240827	110800	285164650	9930	9930	9930	9930	3
562	20240827	110700	285134860	9930	9930	9930	9930	7
563	20240827	110600	285065350	9930	9930	9930	9930	0
564	20240827	110500	285065350	9930	9930	9930	9930	0
565	20240827	110400	285065350	9930	9930	9930	9930	0
566	20240827	110300	285065350	9930	9910	9930	9900	1745
567	20240827	110200	267777060	9940	9940	9940	9940	0
568	20240827	110100	267777060	9940	9940	9940	9940	201
569	20240827	110000	265779120	9940	9940	9940	9940	0
570	20240827	105900	265779120	9940	9940	9940	9940	0
571	20240827	105800	265779120	9940	9940	9940	9940	1
572	20240827	105700	265769180	9900	9940	9940	9900	801
573	20240827	105600	257838320	9910	9940	9940	9910	29
574	20240827	105500	257550900	9900	9900	9900	9900	75
575	20240827	105400	256808400	9900	9900	9900	9900	0
576	20240827	105300	256808400	9900	9900	9900	9900	31
577	20240827	105200	256501500	9900	9900	9900	9900	0
578	20240827	105100	256501500	9900	9900	9900	9900	45
579	20240827	105000	256056000	9900	9900	9900	9900	1000
580	20240827	104900	246156000	9940	9940	9940	9940	20
581	20240827	104800	245957200	9940	9940	9940	9940	0
582	20240827	104700	245957200	9940	9940	9940	9940	0
583	20240827	104600	245957200	9940	9940	9940	9940	280
584	20240827	104500	243174000	9940	9940	9940	9940	5
585	20240827	104400	243124300	9940	9940	9940	9940	350
586	20240827	104300	239645300	9940	9940	9940	9940	11
587	20240827	104200	239535960	9870	9950	9950	9870	1502
588	20240827	104100	224691600	9900	9940	9940	9900	2000
589	20240827	104000	204871900	9940	9970	9980	9940	736
590	20240827	103900	197543810	9980	9980	9980	9980	0
591	20240827	103800	197543810	9980	9980	9980	9980	1
592	20240827	103700	197533830	9980	9980	9980	9980	1
593	20240827	103600	197523850	9980	9980	9980	9980	0
594	20240827	103500	197523850	9980	9980	9980	9970	3
595	20240827	103400	197493920	9980	9980	9980	9980	0
596	20240827	103300	197493920	9980	9990	9990	9980	3
597	20240827	103200	197463960	9990	9970	9990	9940	457
598	20240827	103100	192915870	9990	9990	9990	9990	5
599	20240827	103000	192865920	9990	9990	9990	9970	92
600	20240827	102900	191948560	9980	9980	9980	9980	75
601	20240827	102800	191200060	9980	9980	9980	9980	0
602	20240827	102700	191200060	9980	9980	9980	9980	0
603	20240827	102600	191200060	9980	9990	9990	9980	326
604	20240827	102500	187945460	10010	10010	10010	10010	1
605	20240827	102400	187935450	10000	10010	10010	10000	349
606	20240827	102300	184445100	10020	10020	10020	10020	5
607	20240827	102200	184395000	10020	10020	10020	10020	12
608	20240827	102100	184274760	10020	10020	10020	10020	8
609	20240827	102000	184194600	10020	10020	10040	10020	8
610	20240827	101900	184114420	10040	10040	10040	10040	0
611	20240827	101800	184114420	10040	10040	10040	10040	1
612	20240827	101700	184104380	10030	10030	10030	10030	0
613	20240827	101600	184104380	10030	10030	10030	10030	0
614	20240827	101500	184104380	10030	10030	10030	10030	13
615	20240827	101400	183973990	10040	10040	10040	10040	10
616	20240827	101300	183873590	10040	10040	10040	10040	21
617	20240827	101200	183662750	10080	10050	10080	10050	300
618	20240827	101100	180642350	10050	10050	10050	10050	34
619	20240827	101000	180300650	10050	10050	10050	10050	0
620	20240827	100900	180300650	10050	10050	10050	10050	200
621	20240827	100800	178290650	10050	10050	10050	10050	15
622	20240827	100700	178139900	10050	10050	10050	10050	0
623	20240827	100600	178139900	10050	10050	10050	10050	0
624	20240827	100500	178139900	10050	10050	10050	10050	0
625	20240827	100400	178139900	10050	10050	10050	10050	0
626	20240827	100300	178139900	10050	10050	10050	10050	21
627	20240827	100200	177928850	10050	10050	10050	10050	0
628	20240827	100100	177928850	10050	9980	10050	9980	26
629	20240827	100000	177668600	10050	9980	10050	9980	2
630	20240827	095900	177648570	10000	10020	10020	10000	805
631	20240827	095800	169596340	10080	10080	10080	10080	0
632	20240827	095700	169596340	10080	10080	10080	10080	0
633	20240827	095600	169596340	10080	10080	10080	10080	1
634	20240827	095500	169586260	10080	10080	10080	10080	2
635	20240827	095400	169566100	10080	10080	10080	10080	0
636	20240827	095300	169566100	10080	10080	10080	10080	5
637	20240827	095200	169515700	10080	10080	10080	10080	30
638	20240827	095100	169213300	10080	10080	10080	10080	0
639	20240827	095000	169213300	10080	10080	10080	10080	5
640	20240827	094900	169162900	10080	10080	10080	10080	0
641	20240827	094800	169162900	10080	10080	10080	10080	0
642	20240827	094700	169162900	10080	10080	10080	10080	0
643	20240827	094600	169162900	10080	10080	10080	10080	0
644	20240827	094500	169162900	10080	10080	10080	10080	20
645	20240827	094400	168961300	10080	10080	10080	10080	0
646	20240827	094300	168961300	10080	10080	10080	10080	0
647	20240827	094200	168961300	10080	10080	10080	10080	228
648	20240827	094100	166663060	10080	10080	10080	10080	0
649	20240827	094000	166663060	10080	10080	10080	10080	0
650	20240827	093900	166663060	10080	10080	10080	10080	6
651	20240827	093800	166602580	10080	10070	10080	10070	13
652	20240827	093700	166471660	10050	10030	10050	10030	3
653	20240827	093600	166441550	10030	10000	10030	10000	132
654	20240827	093500	165121520	10000	10000	10000	10000	0
655	20240827	093400	165121520	10000	9990	10000	9990	1500
656	20240827	093300	150122010	10000	10000	10000	10000	0
657	20240827	093200	150122010	10000	9960	10000	9960	1977
658	20240827	093100	130353390	9960	9950	9960	9900	681
659	20240827	093000	123609930	9950	9930	9950	9930	162
660	20240827	092900	122000510	9900	9900	9900	9900	0
661	20240827	092800	122000510	9900	9900	9900	9900	0
662	20240827	092700	122000510	9900	9900	9900	9900	75
663	20240827	092600	121258010	9900	9900	9900	9900	0
664	20240827	092500	121258010	9900	9900	9900	9900	0
665	20240827	092400	121258010	9900	9930	9930	9900	12
666	20240827	092300	121139040	9930	9930	9930	9930	5
667	20240827	092200	121089390	9940	9940	9940	9940	1
668	20240827	092100	121079450	9900	9900	9900	9900	149
669	20240827	092000	119604350	9900	9900	9940	9870	923
670	20240827	091900	110470990	9900	9970	9970	9900	775
671	20240827	091800	102798120	9900	9950	9950	9900	1604
672	20240827	091700	86896950	9960	9970	9970	9960	115
673	20240827	091600	85751470	9990	9990	9990	9990	517
674	20240827	091500	80586640	9990	10000	10000	9980	863
675	20240827	091400	71964210	10000	10000	10000	10000	0
676	20240827	091300	71964210	10000	10030	10030	10000	1414
677	20240827	091200	57817270	10020	10020	10020	10020	33
678	20240827	091100	57486610	10030	10040	10060	10030	166
679	20240827	091000	55820090	10050	10080	10080	10050	214
680	20240827	090900	53666130	10090	10110	10110	10090	104
681	20240827	090800	52615720	10050	10160	10160	10050	147
682	20240827	090700	51135240	10210	10090	10300	10060	1135
683	20240827	090600	39616820	10000	9970	10000	9970	1627
684	20240827	090500	23382230	9970	9960	9980	9960	54
685	20240827	090400	22844340	9910	9980	9980	9910	262
686	20240827	090300	20243620	9980	9920	9980	9900	165
687	20240827	090200	18606670	9930	9980	9980	9930	439
688	20240827	090100	14239380	10000	10000	10000	10000	101
689	20240827	090000	13229380	9950	10100	10100	9950	1325