KissMeData/213500/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	203400	304169270	9760	9760	9760	9760	2406
3	20240827	203300	304169270	9760	9760	9760	9760	0
4	20240827	203200	304169270	9760	9760	9760	9760	0
5	20240827	203100	304169270	9760	9760	9760	9760	0
6	20240827	203000	304169270	9760	9760	9760	9760	0
7	20240827	202900	304169270	9760	9760	9760	9760	0
8	20240827	202800	304169270	9760	9760	9760	9760	0
9	20240827	202700	304169270	9760	9760	9760	9760	0
10	20240827	202600	304169270	9760	9760	9760	9760	0
11	20240827	202500	304169270	9760	9760	9760	9760	0
12	20240827	202400	304169270	9760	9760	9760	9760	0
13	20240827	202300	304169270	9760	9760	9760	9760	0
14	20240827	202200	304169270	9760	9760	9760	9760	0
15	20240827	202100	304169270	9760	9760	9760	9760	0
16	20240827	202000	304169270	9760	9760	9760	9760	0
17	20240827	201900	304169270	9760	9760	9760	9760	0
18	20240827	201800	304169270	9760	9760	9760	9760	0
19	20240827	201700	304169270	9760	9760	9760	9760	0
20	20240827	201600	304169270	9760	9760	9760	9760	0
21	20240827	201500	304169270	9760	9760	9760	9760	0
22	20240827	201400	304169270	9760	9760	9760	9760	0
23	20240827	201300	304169270	9760	9760	9760	9760	0
24	20240827	201200	304169270	9760	9760	9760	9760	0
25	20240827	201100	304169270	9760	9760	9760	9760	0
26	20240827	201000	304169270	9760	9760	9760	9760	0
27	20240827	200900	304169270	9760	9760	9760	9760	0
28	20240827	200800	304169270	9760	9760	9760	9760	0
29	20240827	200700	304169270	9760	9760	9760	9760	0
30	20240827	200600	304169270	9760	9760	9760	9760	0
31	20240827	200500	304169270	9760	9760	9760	9760	0
32	20240827	200400	304169270	9760	9760	9760	9760	2406
33	20240827	200300	304169270	9760	9760	9760	9760	0
34	20240827	200200	304169270	9760	9760	9760	9760	0
35	20240827	200100	304169270	9760	9760	9760	9760	0
36	20240827	200000	304169270	9760	9760	9760	9760	0
37	20240827	195900	304169270	9760	9760	9760	9760	0
38	20240827	195800	304169270	9760	9760	9760	9760	0
39	20240827	195700	304169270	9760	9760	9760	9760	0
40	20240827	195600	304169270	9760	9760	9760	9760	0
41	20240827	195500	304169270	9760	9760	9760	9760	0
42	20240827	195400	304169270	9760	9760	9760	9760	0
43	20240827	195300	304169270	9760	9760	9760	9760	0
44	20240827	195200	304169270	9760	9760	9760	9760	0
45	20240827	195100	304169270	9760	9760	9760	9760	0
46	20240827	195000	304169270	9760	9760	9760	9760	0
47	20240827	194900	304169270	9760	9760	9760	9760	0
48	20240827	194800	304169270	9760	9760	9760	9760	0
49	20240827	194700	304169270	9760	9760	9760	9760	0
50	20240827	194600	304169270	9760	9760	9760	9760	0
51	20240827	194500	304169270	9760	9760	9760	9760	0
52	20240827	194400	304169270	9760	9760	9760	9760	0
53	20240827	194300	304169270	9760	9760	9760	9760	0
54	20240827	194200	304169270	9760	9760	9760	9760	0
55	20240827	194100	304169270	9760	9760	9760	9760	0
56	20240827	194000	304169270	9760	9760	9760	9760	0
57	20240827	193900	304169270	9760	9760	9760	9760	0
58	20240827	193800	304169270	9760	9760	9760	9760	0
59	20240827	193700	304169270	9760	9760	9760	9760	0
60	20240827	193600	304169270	9760	9760	9760	9760	0
61	20240827	193500	304169270	9760	9760	9760	9760	0
62	20240827	193400	304169270	9760	9760	9760	9760	2406
63	20240827	193300	304169270	9760	9760	9760	9760	0
64	20240827	193200	304169270	9760	9760	9760	9760	0
65	20240827	193100	304169270	9760	9760	9760	9760	0
66	20240827	193000	304169270	9760	9760	9760	9760	0
67	20240827	192900	304169270	9760	9760	9760	9760	0
68	20240827	192800	304169270	9760	9760	9760	9760	0
69	20240827	192700	304169270	9760	9760	9760	9760	0
70	20240827	192600	304169270	9760	9760	9760	9760	0
71	20240827	192500	304169270	9760	9760	9760	9760	0
72	20240827	192400	304169270	9760	9760	9760	9760	0
73	20240827	192300	304169270	9760	9760	9760	9760	0
74	20240827	192200	304169270	9760	9760	9760	9760	0
75	20240827	192100	304169270	9760	9760	9760	9760	0
76	20240827	192000	304169270	9760	9760	9760	9760	0
77	20240827	191900	304169270	9760	9760	9760	9760	0
78	20240827	191800	304169270	9760	9760	9760	9760	0
79	20240827	191700	304169270	9760	9760	9760	9760	0
80	20240827	191600	304169270	9760	9760	9760	9760	0
81	20240827	191500	304169270	9760	9760	9760	9760	0
82	20240827	191400	304169270	9760	9760	9760	9760	0
83	20240827	191300	304169270	9760	9760	9760	9760	0
84	20240827	191200	304169270	9760	9760	9760	9760	0
85	20240827	191100	304169270	9760	9760	9760	9760	0
86	20240827	191000	304169270	9760	9760	9760	9760	0
87	20240827	190900	304169270	9760	9760	9760	9760	0
88	20240827	190800	304169270	9760	9760	9760	9760	0
89	20240827	190700	304169270	9760	9760	9760	9760	0
90	20240827	190600	304169270	9760	9760	9760	9760	0
91	20240827	190500	304169270	9760	9760	9760	9760	0
92	20240827	190400	304169270	9760	9760	9760	9760	2406
93	20240827	190300	304169270	9760	9760	9760	9760	0
94	20240827	190200	304169270	9760	9760	9760	9760	0
95	20240827	190100	304169270	9760	9760	9760	9760	0
96	20240827	190000	304169270	9760	9760	9760	9760	0
97	20240827	185900	304169270	9760	9760	9760	9760	0
98	20240827	185800	304169270	9760	9760	9760	9760	0
99	20240827	185700	304169270	9760	9760	9760	9760	0
100	20240827	185600	304169270	9760	9760	9760	9760	0
101	20240827	185500	304169270	9760	9760	9760	9760	0
102	20240827	185400	304169270	9760	9760	9760	9760	0
103	20240827	185300	304169270	9760	9760	9760	9760	0
104	20240827	185200	304169270	9760	9760	9760	9760	0
105	20240827	185100	304169270	9760	9760	9760	9760	0
106	20240827	185000	304169270	9760	9760	9760	9760	0
107	20240827	184900	304169270	9760	9760	9760	9760	0
108	20240827	184800	304169270	9760	9760	9760	9760	0
109	20240827	184700	304169270	9760	9760	9760	9760	0
110	20240827	184600	304169270	9760	9760	9760	9760	0
111	20240827	184500	304169270	9760	9760	9760	9760	0
112	20240827	184400	304169270	9760	9760	9760	9760	0
113	20240827	184300	304169270	9760	9760	9760	9760	0
114	20240827	184200	304169270	9760	9760	9760	9760	0
115	20240827	184100	304169270	9760	9760	9760	9760	0
116	20240827	184000	304169270	9760	9760	9760	9760	0
117	20240827	183900	304169270	9760	9760	9760	9760	0
118	20240827	183800	304169270	9760	9760	9760	9760	0
119	20240827	183700	304169270	9760	9760	9760	9760	0
120	20240827	183600	304169270	9760	9760	9760	9760	0
121	20240827	183500	304169270	9760	9760	9760	9760	0
122	20240827	183400	304169270	9760	9760	9760	9760	2406
123	20240827	183300	304169270	9760	9760	9760	9760	0
124	20240827	183200	304169270	9760	9760	9760	9760	0
125	20240827	183100	304169270	9760	9760	9760	9760	0
126	20240827	183000	304169270	9760	9760	9760	9760	0
127	20240827	182900	304169270	9760	9760	9760	9760	0
128	20240827	182800	304169270	9760	9760	9760	9760	0
129	20240827	182700	304169270	9760	9760	9760	9760	0
130	20240827	182600	304169270	9760	9760	9760	9760	0
131	20240827	182500	304169270	9760	9760	9760	9760	0
132	20240827	182400	304169270	9760	9760	9760	9760	0
133	20240827	182300	304169270	9760	9760	9760	9760	0
134	20240827	182200	304169270	9760	9760	9760	9760	0
135	20240827	182100	304169270	9760	9760	9760	9760	0
136	20240827	182000	304169270	9760	9760	9760	9760	0
137	20240827	181900	304169270	9760	9760	9760	9760	0
138	20240827	181800	304169270	9760	9760	9760	9760	0
139	20240827	181700	304169270	9760	9760	9760	9760	0
140	20240827	181600	304169270	9760	9760	9760	9760	0
141	20240827	181500	304169270	9760	9760	9760	9760	0
142	20240827	181400	304169270	9760	9760	9760	9760	0
143	20240827	181300	304169270	9760	9760	9760	9760	0
144	20240827	181200	304169270	9760	9760	9760	9760	0
145	20240827	181100	304169270	9760	9760	9760	9760	0
146	20240827	181000	304169270	9760	9760	9760	9760	0
147	20240827	180900	304169270	9760	9760	9760	9760	0
148	20240827	180800	304169270	9760	9760	9760	9760	0
149	20240827	180700	304169270	9760	9760	9760	9760	0
150	20240827	180600	304169270	9760	9760	9760	9760	0
151	20240827	180500	304169270	9760	9760	9760	9760	0
152	20240827	180400	304169270	9760	9760	9760	9760	2406
153	20240827	180300	304169270	9760	9760	9760	9760	0
154	20240827	180200	304169270	9760	9760	9760	9760	0
155	20240827	180100	304169270	9760	9760	9760	9760	0
156	20240827	180000	304169270	9760	9760	9760	9760	0
157	20240827	175900	304169270	9760	9760	9760	9760	0
158	20240827	175800	304169270	9760	9760	9760	9760	0
159	20240827	175700	304169270	9760	9760	9760	9760	0
160	20240827	175600	304169270	9760	9760	9760	9760	0
161	20240827	175500	304169270	9760	9760	9760	9760	0
162	20240827	175400	304169270	9760	9760	9760	9760	0
163	20240827	175300	304169270	9760	9760	9760	9760	0
164	20240827	175200	304169270	9760	9760	9760	9760	0
165	20240827	175100	304169270	9760	9760	9760	9760	0
166	20240827	175000	304169270	9760	9760	9760	9760	0
167	20240827	174900	304169270	9760	9760	9760	9760	0
168	20240827	174800	304169270	9760	9760	9760	9760	0
169	20240827	174700	304169270	9760	9760	9760	9760	0
170	20240827	174600	304169270	9760	9760	9760	9760	0
171	20240827	174500	304169270	9760	9760	9760	9760	0
172	20240827	174400	304169270	9760	9760	9760	9760	0
173	20240827	174300	304169270	9760	9760	9760	9760	0
174	20240827	174200	304169270	9760	9760	9760	9760	0
175	20240827	174100	304169270	9760	9760	9760	9760	0
176	20240827	174000	304169270	9760	9760	9760	9760	0
177	20240827	173900	304169270	9760	9760	9760	9760	0
178	20240827	173800	304169270	9760	9760	9760	9760	0
179	20240827	173700	304169270	9760	9760	9760	9760	0
180	20240827	173600	304169270	9760	9760	9760	9760	0
181	20240827	173500	304169270	9760	9760	9760	9760	0
182	20240827	173400	304169270	9760	9760	9760	9760	2406
183	20240827	173300	304169270	9760	9760	9760	9760	0
184	20240827	173200	304169270	9760	9760	9760	9760	0
185	20240827	173100	304169270	9760	9760	9760	9760	0
186	20240827	173000	304169270	9760	9760	9760	9760	0
187	20240827	172900	304169270	9760	9760	9760	9760	0
188	20240827	172800	304169270	9760	9760	9760	9760	0
189	20240827	172700	304169270	9760	9760	9760	9760	0
190	20240827	172600	304169270	9760	9760	9760	9760	0
191	20240827	172500	304169270	9760	9760	9760	9760	0
192	20240827	172400	304169270	9760	9760	9760	9760	0
193	20240827	172300	304169270	9760	9760	9760	9760	0
194	20240827	172200	304169270	9760	9760	9760	9760	0
195	20240827	172100	304169270	9760	9760	9760	9760	0
196	20240827	172000	304169270	9760	9760	9760	9760	0
197	20240827	171900	304169270	9760	9760	9760	9760	0
198	20240827	171800	304169270	9760	9760	9760	9760	0
199	20240827	171700	304169270	9760	9760	9760	9760	0
200	20240827	171600	304169270	9760	9760	9760	9760	0
201	20240827	171500	304169270	9760	9760	9760	9760	0
202	20240827	171400	304169270	9760	9760	9760	9760	0
203	20240827	171300	304169270	9760	9760	9760	9760	0
204	20240827	171200	304169270	9760	9760	9760	9760	0
205	20240827	171100	304169270	9760	9760	9760	9760	0
206	20240827	171000	304169270	9760	9760	9760	9760	0
207	20240827	170900	304169270	9760	9760	9760	9760	0
208	20240827	170800	304169270	9760	9760	9760	9760	0
209	20240827	170700	304169270	9760	9760	9760	9760	0
210	20240827	170600	304169270	9760	9760	9760	9760	0
211	20240827	170500	304169270	9760	9760	9760	9760	0
212	20240827	170400	304169270	9760	9760	9760	9760	2406
213	20240827	170300	304169270	9760	9760	9760	9760	0
214	20240827	170200	304169270	9760	9760	9760	9760	0
215	20240827	170100	304169270	9760	9760	9760	9760	0
216	20240827	170000	304169270	9760	9760	9760	9760	0
217	20240827	165900	304169270	9760	9760	9760	9760	0
218	20240827	165800	304169270	9760	9760	9760	9760	0
219	20240827	165700	304169270	9760	9760	9760	9760	0
220	20240827	165600	304169270	9760	9760	9760	9760	0
221	20240827	165500	304169270	9760	9760	9760	9760	0
222	20240827	165400	304169270	9760	9760	9760	9760	0
223	20240827	165300	304169270	9760	9760	9760	9760	0
224	20240827	165200	304169270	9760	9760	9760	9760	0
225	20240827	165100	304169270	9760	9760	9760	9760	0
226	20240827	165000	304169270	9760	9760	9760	9760	0
227	20240827	164900	304169270	9760	9760	9760	9760	0
228	20240827	164800	304169270	9760	9760	9760	9760	0
229	20240827	164700	304169270	9760	9760	9760	9760	0
230	20240827	164600	304169270	9760	9760	9760	9760	0
231	20240827	164500	304169270	9760	9760	9760	9760	0
232	20240827	164400	304169270	9760	9760	9760	9760	0
233	20240827	164300	304169270	9760	9760	9760	9760	0
234	20240827	164200	304169270	9760	9760	9760	9760	0
235	20240827	164100	304169270	9760	9760	9760	9760	0
236	20240827	164000	304169270	9760	9760	9760	9760	0
237	20240827	163900	304169270	9760	9760	9760	9760	0
238	20240827	163800	304169270	9760	9760	9760	9760	0
239	20240827	163700	304169270	9760	9760	9760	9760	0
240	20240827	163600	304169270	9760	9760	9760	9760	0
241	20240827	163500	304169270	9760	9760	9760	9760	0
242	20240827	163400	304169270	9760	9760	9760	9760	2406
243	20240827	163300	304169270	9760	9760	9760	9760	0
244	20240827	163200	304169270	9760	9760	9760	9760	0
245	20240827	163100	304169270	9760	9760	9760	9760	0
246	20240827	163000	304169270	9760	9760	9760	9760	0
247	20240827	162900	304169270	9760	9760	9760	9760	0
248	20240827	162800	304169270	9760	9760	9760	9760	0
249	20240827	162700	304169270	9760	9760	9760	9760	0
250	20240827	162600	304169270	9760	9760	9760	9760	0
251	20240827	162500	304169270	9760	9760	9760	9760	0
252	20240827	162400	304169270	9760	9760	9760	9760	0
253	20240827	162300	304169270	9760	9760	9760	9760	0
254	20240827	162200	304169270	9760	9760	9760	9760	0
255	20240827	162100	304169270	9760	9760	9760	9760	0
256	20240827	162000	304169270	9760	9760	9760	9760	0
257	20240827	161900	304169270	9760	9760	9760	9760	0
258	20240827	161800	304169270	9760	9760	9760	9760	0
259	20240827	161700	304169270	9760	9760	9760	9760	0
260	20240827	161600	304169270	9760	9760	9760	9760	0
261	20240827	161500	304169270	9760	9760	9760	9760	0
262	20240827	161400	304169270	9760	9760	9760	9760	0
263	20240827	161300	304169270	9760	9760	9760	9760	0
264	20240827	161200	304169270	9760	9760	9760	9760	0
265	20240827	161100	304169270	9760	9760	9760	9760	0
266	20240827	161000	304169270	9760	9760	9760	9760	0
267	20240827	160900	304169270	9760	9760	9760	9760	0
268	20240827	160800	304169270	9760	9760	9760	9760	0
269	20240827	160700	304169270	9760	9760	9760	9760	0
270	20240827	160600	304169270	9760	9760	9760	9760	0
271	20240827	160500	304169270	9760	9760	9760	9760	0
272	20240827	160400	304169270	9760	9760	9760	9760	2406
273	20240827	160300	304169270	9760	9760	9760	9760	0
274	20240827	160200	304169270	9760	9760	9760	9760	0
275	20240827	160100	304169270	9760	9760	9760	9760	0
276	20240827	160000	304169270	9760	9760	9760	9760	0
277	20240827	155900	304169270	9760	9760	9760	9760	0
278	20240827	155800	304169270	9760	9760	9760	9760	0
279	20240827	155700	304169270	9760	9760	9760	9760	0
280	20240827	155600	304169270	9760	9760	9760	9760	0
281	20240827	155500	304169270	9760	9760	9760	9760	0
282	20240827	155400	304169270	9760	9760	9760	9760	0
283	20240827	155300	304169270	9760	9760	9760	9760	0
284	20240827	155200	304169270	9760	9760	9760	9760	0
285	20240827	155100	304169270	9760	9760	9760	9760	0
286	20240827	155000	304169270	9760	9760	9760	9760	0
287	20240827	154900	304169270	9760	9760	9760	9760	0
288	20240827	154800	304169270	9760	9760	9760	9760	0
289	20240827	154700	304169270	9760	9760	9760	9760	0
290	20240827	154600	304169270	9760	9760	9760	9760	0
291	20240827	154500	304169270	9760	9760	9760	9760	0
292	20240827	154400	304169270	9760	9760	9760	9760	0
293	20240827	154300	304169270	9760	9760	9760	9760	0
294	20240827	154200	304169270	9760	9760	9760	9760	0
295	20240827	154100	304169270	9760	9760	9760	9760	0
296	20240827	154000	304169270	9760	9760	9760	9760	0
297	20240827	153900	304169270	9760	9760	9760	9760	0
298	20240827	153800	304169270	9760	9760	9760	9760	0
299	20240827	153700	304169270	9760	9760	9760	9760	0
300	20240827	153600	304169270	9760	9760	9760	9760	0
301	20240827	153500	304169270	9760	9760	9760	9760	0
302	20240827	153400	304169270	9760	9760	9760	9760	2406
303	20240827	153300	304169270	9760	9760	9760	9760	0
304	20240827	153200	304169270	9760	9760	9760	9760	0
305	20240827	153100	304169270	9760	9760	9760	9760	0
306	20240827	153000	304169270	9760	9760	9760	9760	2406
307	20240827	152900	280686710	9770	9770	9770	9770	0
308	20240827	152800	280686710	9770	9770	9770	9770	0
309	20240827	152700	280686710	9770	9770	9770	9770	0
310	20240827	152600	280686710	9770	9770	9770	9770	0
311	20240827	152500	280686710	9770	9770	9770	9770	0
312	20240827	152400	280686710	9770	9770	9770	9770	0
313	20240827	152300	280686710	9770	9770	9770	9770	0
314	20240827	152200	280686710	9770	9770	9770	9770	0
315	20240827	152100	280686710	9770	9770	9770	9770	0
316	20240827	152000	280686710	9770	9770	9770	9770	0
317	20240827	151900	280686710	9770	9770	9770	9760	307
318	20240827	151800	277688910	9770	9760	9770	9760	174
319	20240827	151700	275990510	9770	9760	9770	9760	355
320	20240827	151600	272522200	9760	9760	9770	9760	18
321	20240827	151500	272346470	9760	9760	9770	9760	21
322	20240827	151400	272141490	9760	9760	9760	9760	28
323	20240827	151300	271868210	9760	9760	9760	9760	33
324	20240827	151200	271546130	9760	9760	9760	9760	46
325	20240827	151100	271097170	9760	9760	9760	9760	40
326	20240827	151000	270706770	9760	9760	9760	9760	106
327	20240827	150900	269672210	9760	9760	9760	9760	39
328	20240827	150800	269291570	9760	9760	9760	9760	44
329	20240827	150700	268862130	9760	9760	9770	9760	48
330	20240827	150600	268393590	9760	9760	9760	9760	40
331	20240827	150500	268003190	9760	9760	9770	9760	54
332	20240827	150400	267476050	9760	9760	9760	9760	55
333	20240827	150300	266939250	9760	9760	9770	9760	137
334	20240827	150200	265601320	9760	9760	9770	9760	98
335	20240827	150100	264644340	9760	9760	9760	9760	10
336	20240827	150000	264546740	9760	9760	9770	9760	11
337	20240827	145900	264439370	9760	9760	9760	9760	15
338	20240827	145800	264292970	9760	9760	9760	9760	10
339	20240827	145700	264195370	9760	9760	9760	9760	19
340	20240827	145600	264009930	9760	9760	9760	9760	41
341	20240827	145500	263609770	9760	9760	9760	9760	10
342	20240827	145400	263512170	9760	9760	9760	9760	12
343	20240827	145300	263395050	9760	9760	9760	9760	16
344	20240827	145200	263238890	9760	9760	9760	9760	26
345	20240827	145100	262985130	9760	9760	9760	9760	20
346	20240827	145000	262789930	9760	9760	9760	9760	15
347	20240827	144900	262643530	9760	9760	9770	9760	124
348	20240827	144800	261432260	9760	9760	9760	9760	10
349	20240827	144700	261334660	9760	9760	9760	9760	13
350	20240827	144600	261207780	9760	9760	9760	9760	10
351	20240827	144500	261110180	9760	9760	9760	9760	24
352	20240827	144400	260875940	9760	9760	9760	9760	17
353	20240827	144300	260710020	9760	9760	9760	9760	29
354	20240827	144200	260426980	9750	9750	9750	9750	14
355	20240827	144100	260290480	9750	9750	9750	9750	10
356	20240827	144000	260192980	9740	9750	9750	9740	1093
357	20240827	143900	249536890	9750	9750	9750	9750	7
358	20240827	143800	249468640	9750	9750	9750	9750	13
359	20240827	143700	249341890	9770	9760	9770	9750	602
360	20240827	143600	243471910	9760	9760	9760	9760	17
361	20240827	143500	243305990	9760	9760	9760	9760	10
362	20240827	143400	243208390	9760	9750	9760	9750	13
363	20240827	143300	243081570	9750	9760	9770	9750	1511
364	20240827	143200	228333390	9750	9750	9750	9750	13
365	20240827	143100	228206640	9750	9750	9750	9750	364
366	20240827	143000	224657640	9750	9760	9760	9750	392
367	20240827	142900	220832210	9760	9770	9780	9760	773
368	20240827	142800	213280630	9770	9770	9770	9770	13
369	20240827	142700	213153620	9770	9770	9780	9770	19
370	20240827	142600	212967970	9770	9780	9780	9770	16
371	20240827	142500	212811530	9770	9770	9780	9770	15
372	20240827	142400	212664970	9770	9780	9780	9770	23
373	20240827	142300	212440200	9770	9770	9770	9770	13
374	20240827	142200	212313190	9770	9770	9770	9770	10
375	20240827	142100	212215490	9770	9770	9770	9770	20
376	20240827	142000	212020090	9770	9770	9770	9770	7
377	20240827	141900	211951700	9770	9770	9770	9770	13
378	20240827	141800	211824690	9790	9770	9790	9770	15
379	20240827	141700	211678100	9770	9770	9770	9770	15
380	20240827	141600	211531550	9770	9780	9780	9770	10
381	20240827	141500	211433820	9780	9780	9780	9780	10
382	20240827	141400	211336020	9780	9780	9780	9780	10
383	20240827	141300	211238220	9780	9780	9780	9780	21
384	20240827	141200	211032840	9780	9780	9780	9780	10
385	20240827	141100	210935040	9780	9770	9790	9770	11
386	20240827	141000	210827510	9770	9770	9770	9770	13
387	20240827	140900	210700500	9780	9780	9780	9780	7
388	20240827	140800	210632040	9770	9780	9780	9770	23
389	20240827	140700	210407320	9780	9780	9780	9780	10
390	20240827	140600	210309520	9780	9780	9780	9780	11
391	20240827	140500	210201940	9780	9780	9780	9780	11
392	20240827	140400	210094360	9780	9780	9790	9780	31
393	20240827	140300	209791080	9780	9780	9780	9780	13
394	20240827	140200	209663940	9780	9780	9780	9780	10
395	20240827	140100	209566140	9780	9770	9780	9770	73
396	20240827	140000	208852270	9770	9770	9770	9770	10
397	20240827	135900	208754570	9770	9770	9770	9770	10
398	20240827	135800	208656870	9770	9770	9770	9770	13
399	20240827	135700	208529860	9770	9770	9770	9770	31
400	20240827	135600	208226990	9770	9770	9770	9770	10
401	20240827	135500	208129290	9770	9770	9770	9770	10
402	20240827	135400	208031590	9770	9770	9770	9770	10
403	20240827	135300	207933890	9770	9770	9770	9770	23
404	20240827	135200	207709180	9770	9770	9770	9770	10
405	20240827	135100	207611480	9770	9770	9770	9770	10
406	20240827	135000	207513780	9770	9770	9770	9770	10
407	20240827	134900	207416080	9770	9770	9780	9770	34
408	20240827	134800	207083890	9770	9770	9770	9770	13
409	20240827	134700	206956880	9770	9770	9770	9770	10
410	20240827	134600	206859180	9770	9770	9780	9770	16
411	20240827	134500	206702800	9770	9770	9770	9770	10
412	20240827	134400	206605100	9770	9770	9780	9770	11
413	20240827	134300	206497620	9770	9780	9780	9770	28
414	20240827	134200	206223960	9780	9780	9780	9780	5
415	20240827	134100	206175060	9780	9780	9780	9780	5
416	20240827	134000	206126160	9780	9780	9780	9780	19
417	20240827	133900	205940340	9780	9780	9780	9780	1
418	20240827	133800	205930560	9780	9780	9780	9780	0
419	20240827	133700	205930560	9780	9780	9780	9780	0
420	20240827	133600	205930560	9780	9780	9780	9780	2
421	20240827	133500	205911000	9780	9780	9780	9780	4
422	20240827	133400	205871880	9780	9780	9780	9780	10
423	20240827	133300	205774080	9780	9780	9780	9780	3
424	20240827	133200	205744740	9780	9780	9780	9780	0
425	20240827	133100	205744740	9780	9780	9780	9780	10
426	20240827	133000	205646940	9780	9780	9780	9780	0
427	20240827	132900	205646940	9780	9780	9780	9780	26
428	20240827	132800	205392660	9780	9780	9780	9780	0
429	20240827	132700	205392660	9780	9780	9780	9780	0
430	20240827	132600	205392660	9780	9780	9780	9780	9
431	20240827	132500	205304640	9770	9770	9770	9770	0
432	20240827	132400	205304640	9770	9780	9780	9770	34
433	20240827	132300	204972250	9780	9780	9780	9780	0
434	20240827	132200	204972250	9780	9780	9780	9780	0
435	20240827	132100	204972250	9780	9780	9780	9780	0
436	20240827	132000	204972250	9780	9780	9780	9780	0
437	20240827	131900	204972250	9780	9780	9780	9780	0
438	20240827	131800	204972250	9780	9780	9780	9780	7
439	20240827	131700	204903790	9780	9780	9780	9780	0
440	20240827	131600	204903790	9780	9780	9780	9780	14
441	20240827	131500	204766870	9780	9780	9780	9780	2
442	20240827	131400	204747310	9780	9780	9780	9780	43
443	20240827	131300	204326770	9780	9780	9780	9780	0
444	20240827	131200	204326770	9780	9780	9780	9780	0
445	20240827	131100	204326770	9780	9780	9780	9780	0
446	20240827	131000	204326770	9780	9780	9780	9780	0
447	20240827	130900	204326770	9780	9780	9780	9780	0
448	20240827	130800	204326770	9780	9780	9780	9780	0
449	20240827	130700	204326770	9780	9780	9780	9780	0
450	20240827	130600	204326770	9780	9780	9780	9780	0
451	20240827	130500	204326770	9780	9780	9780	9780	10
452	20240827	130400	204228970	9780	9780	9780	9780	0
453	20240827	130300	204228970	9780	9780	9780	9780	11
454	20240827	130200	204121390	9770	9770	9770	9760	120
455	20240827	130100	202949110	9780	9780	9780	9780	0
456	20240827	130000	202949110	9780	9780	9780	9780	0
457	20240827	125900	202949110	9780	9780	9780	9780	0
458	20240827	125800	202949110	9780	9780	9780	9780	0
459	20240827	125700	202949110	9780	9780	9780	9780	0
460	20240827	125600	202949110	9780	9780	9780	9780	0
461	20240827	125500	202949110	9780	9780	9780	9780	0
462	20240827	125400	202949110	9780	9780	9780	9780	0
463	20240827	125300	202949110	9780	9780	9780	9780	0
464	20240827	125200	202949110	9780	9780	9780	9780	0
465	20240827	125100	202949110	9780	9780	9780	9780	7
466	20240827	125000	202880650	9770	9760	9770	9760	53
467	20240827	124900	202362970	9770	9770	9770	9770	0
468	20240827	124800	202362970	9770	9770	9770	9770	10
469	20240827	124700	202265270	9770	9760	9770	9760	16
470	20240827	124600	202109090	9760	9760	9760	9760	0
471	20240827	124500	202109090	9760	9760	9760	9760	50
472	20240827	124400	201621090	9770	9770	9770	9770	1
473	20240827	124300	201611320	9770	9770	9770	9770	0
474	20240827	124200	201611320	9770	9770	9770	9770	0
475	20240827	124100	201611320	9770	9770	9770	9770	3
476	20240827	124000	201582010	9770	9770	9770	9770	61
477	20240827	123900	200986040	9770	9780	9780	9770	66
478	20240827	123800	200340620	9770	9770	9770	9770	0
479	20240827	123700	200340620	9770	9780	9780	9770	19
480	20240827	123600	200154820	9780	9780	9780	9770	5
481	20240827	123500	200105930	9780	9780	9780	9780	1
482	20240827	123400	200096150	9770	9770	9770	9770	1
483	20240827	123300	200086380	9770	9770	9770	9770	0
484	20240827	123200	200086380	9770	9770	9770	9770	0
485	20240827	123100	200086380	9770	9770	9770	9770	1
486	20240827	123000	200076610	9770	9770	9770	9770	14
487	20240827	122900	199939830	9760	9760	9760	9760	0
488	20240827	122800	199939830	9760	9760	9760	9760	0
489	20240827	122700	199939830	9760	9760	9760	9760	0
490	20240827	122600	199939830	9760	9760	9760	9760	0
491	20240827	122500	199939830	9760	9760	9760	9760	0
492	20240827	122400	199939830	9760	9760	9760	9760	14
493	20240827	122300	199803190	9760	9760	9760	9760	0
494	20240827	122200	199803190	9760	9760	9760	9760	0
495	20240827	122100	199803190	9760	9760	9760	9760	101
496	20240827	122000	198817430	9750	9750	9750	9750	0
497	20240827	121900	198817430	9750	9750	9750	9750	0
498	20240827	121800	198817430	9750	9750	9750	9750	0
499	20240827	121700	198817430	9750	9760	9760	9750	2000
500	20240827	121600	179308770	9760	9760	9760	9760	1000
501	20240827	121500	169548770	9760	9770	9770	9760	34
502	20240827	121400	169216800	9770	9760	9770	9760	4
503	20240827	121300	169177740	9770	9770	9770	9770	0
504	20240827	121200	169177740	9770	9770	9770	9770	0
505	20240827	121100	169177740	9770	9770	9770	9770	34
506	20240827	121000	168845560	9770	9770	9770	9770	0
507	20240827	120900	168845560	9770	9770	9770	9770	0
508	20240827	120800	168845560	9770	9770	9770	9770	0
509	20240827	120700	168845560	9770	9770	9770	9770	0
510	20240827	120600	168845560	9770	9770	9770	9770	0
511	20240827	120500	168845560	9770	9770	9770	9770	0
512	20240827	120400	168845560	9770	9770	9770	9770	0
513	20240827	120300	168845560	9770	9770	9770	9770	496
514	20240827	120200	163999640	9760	9760	9760	9760	32
515	20240827	120100	163687320	9770	9770	9770	9770	12
516	20240827	120000	163570080	9770	9770	9770	9770	27
517	20240827	115900	163306290	9760	9760	9760	9760	23
518	20240827	115800	163081810	9760	9760	9760	9760	3
519	20240827	115700	163052530	9760	9770	9770	9760	26
520	20240827	115600	162798570	9760	9760	9760	9760	24
521	20240827	115500	162564330	9760	9760	9760	9760	3
522	20240827	115400	162535050	9760	9760	9760	9760	6
523	20240827	115300	162476490	9760	9760	9760	9760	3
524	20240827	115200	162447210	9760	9770	9770	9760	24
525	20240827	115100	162212960	9760	9760	9760	9760	6
526	20240827	115000	162154400	9760	9760	9760	9760	3
527	20240827	114900	162125120	9760	9760	9760	9760	3
528	20240827	114800	162095840	9760	9760	9760	9760	28
529	20240827	114700	161822560	9760	9760	9760	9760	3
530	20240827	114600	161793280	9760	9770	9770	9760	4
531	20240827	114500	161754230	9760	9760	9760	9760	3
532	20240827	114400	161724950	9760	9760	9760	9760	6
533	20240827	114300	161666390	9760	9760	9760	9760	21
534	20240827	114200	161461430	9760	9760	9760	9760	3
535	20240827	114100	161432150	9760	9760	9760	9760	6
536	20240827	114000	161373590	9770	9770	9770	9770	59
537	20240827	113900	160797160	9770	9770	9770	9770	3
538	20240827	113800	160767850	9770	9770	9770	9770	6
539	20240827	113700	160709230	9780	9770	9780	9770	33
540	20240827	113600	160386750	9770	9770	9770	9770	0
541	20240827	113500	160386750	9770	9770	9770	9770	0
542	20240827	113400	160386750	9770	9770	9770	9770	0
543	20240827	113300	160386750	9770	9770	9770	9770	23
544	20240827	113200	160162040	9770	9770	9770	9770	0
545	20240827	113100	160162040	9770	9770	9770	9770	0
546	20240827	113000	160162040	9770	9770	9770	9770	0
547	20240827	112900	160162040	9770	9770	9770	9770	23
548	20240827	112800	159937330	9770	9770	9770	9770	0
549	20240827	112700	159937330	9770	9770	9770	9770	0
550	20240827	112600	159937330	9770	9770	9770	9770	0
551	20240827	112500	159937330	9770	9770	9770	9770	0
552	20240827	112400	159937330	9770	9770	9770	9770	24
553	20240827	112300	159702850	9770	9770	9770	9770	0
554	20240827	112200	159702850	9770	9770	9770	9770	23
555	20240827	112100	159478140	9780	9780	9780	9780	2
556	20240827	112000	159458580	9780	9780	9780	9780	0
557	20240827	111900	159458580	9780	9780	9780	9780	5
558	20240827	111800	159409680	9770	9770	9770	9770	34
559	20240827	111700	159077500	9770	9770	9770	9770	0
560	20240827	111600	159077500	9770	9770	9770	9770	0
561	20240827	111500	159077500	9770	9770	9770	9770	0
562	20240827	111400	159077500	9770	9770	9770	9770	0
563	20240827	111300	159077500	9770	9770	9770	9770	0
564	20240827	111200	159077500	9770	9770	9770	9770	0
565	20240827	111100	159077500	9770	9770	9770	9770	0
566	20240827	111000	159077500	9770	9770	9770	9770	1027
567	20240827	110900	149043710	9770	9770	9770	9770	1
568	20240827	110800	149033940	9760	9760	9760	9760	25
569	20240827	110700	148789940	9770	9770	9770	9770	0
570	20240827	110600	148789940	9770	9770	9770	9770	0
571	20240827	110500	148789940	9770	9770	9770	9770	13
572	20240827	110400	148662930	9770	9760	9770	9760	27
573	20240827	110300	148399400	9760	9760	9760	9760	50
574	20240827	110200	147911400	9770	9760	9770	9760	27
575	20240827	110100	147647750	9760	9760	9760	9760	25
576	20240827	110000	147403750	9760	9760	9760	9760	200
577	20240827	105900	145451750	9760	9760	9770	9760	157
578	20240827	105800	143918210	9760	9760	9760	9760	110
579	20240827	105700	142844610	9760	9770	9770	9760	101
580	20240827	105600	141858840	9770	9770	9770	9770	1
581	20240827	105500	141849070	9770	9770	9770	9770	1
582	20240827	105400	141839300	9770	9770	9770	9770	130
583	20240827	105300	140569200	9770	9770	9770	9770	0
584	20240827	105200	140569200	9770	9770	9770	9770	10
585	20240827	105100	140471500	9760	9770	9770	9760	23
586	20240827	105000	140247000	9770	9770	9770	9770	0
587	20240827	104900	140247000	9770	9770	9770	9770	0
588	20240827	104800	140247000	9770	9770	9770	9770	8
589	20240827	104700	140168840	9770	9770	9770	9770	0
590	20240827	104600	140168840	9770	9770	9770	9770	41
591	20240827	104500	139768270	9770	9770	9770	9770	0
592	20240827	104400	139768270	9770	9760	9770	9760	24
593	20240827	104300	139533980	9770	9770	9770	9770	0
594	20240827	104200	139533980	9770	9760	9770	9760	64
595	20240827	104100	138908880	9770	9770	9770	9770	1
596	20240827	104000	138899110	9770	9760	9770	9760	43
597	20240827	103900	138479180	9760	9760	9760	9760	0
598	20240827	103800	138479180	9760	9760	9760	9760	30
599	20240827	103700	138186380	9760	9760	9760	9760	0
600	20240827	103600	138186380	9760	9760	9760	9760	0
601	20240827	103500	138186380	9760	9760	9760	9760	0
602	20240827	103400	138186380	9760	9760	9760	9760	0
603	20240827	103300	138186380	9760	9760	9760	9760	0
604	20240827	103200	138186380	9760	9760	9760	9760	0
605	20240827	103100	138186380	9760	9770	9770	9760	200
606	20240827	103000	136232530	9770	9770	9770	9770	93
607	20240827	102900	135323920	9760	9760	9760	9760	94
608	20240827	102800	134406480	9760	9760	9760	9760	0
609	20240827	102700	134406480	9760	9760	9760	9760	33
610	20240827	102600	134084400	9770	9770	9770	9770	0
611	20240827	102500	134084400	9770	9770	9770	9770	0
612	20240827	102400	134084400	9770	9770	9770	9770	0
613	20240827	102300	134084400	9770	9770	9770	9770	0
614	20240827	102200	134084400	9770	9770	9770	9770	10
615	20240827	102100	133986700	9780	9780	9780	9780	70
616	20240827	102000	133302100	9770	9770	9770	9770	0
617	20240827	101900	133302100	9770	9770	9770	9770	0
618	20240827	101800	133302100	9770	9770	9770	9770	6
619	20240827	101700	133243480	9770	9770	9770	9770	0
620	20240827	101600	133243480	9770	9770	9770	9770	400
621	20240827	101500	129335480	9770	9770	9770	9760	32
622	20240827	101400	129023090	9770	9770	9770	9770	2
623	20240827	101300	129003550	9760	9760	9760	9760	0
624	20240827	101200	129003550	9760	9760	9760	9760	25
625	20240827	101100	128759550	9760	9760	9760	9760	0
626	20240827	101000	128759550	9760	9760	9760	9760	24
627	20240827	100900	128525310	9770	9770	9770	9770	16
628	20240827	100800	128368990	9770	9760	9770	9760	40
629	20240827	100700	127978490	9770	9770	9770	9770	0
630	20240827	100600	127978490	9770	9760	9770	9760	36
631	20240827	100500	127627020	9770	9770	9770	9770	20
632	20240827	100400	127431620	9770	9770	9770	9770	51
633	20240827	100300	126933350	9770	9770	9770	9770	40
634	20240827	100200	126542550	9770	9770	9770	9770	147
635	20240827	100100	125106360	9770	9770	9770	9770	3
636	20240827	100000	125077050	9770	9770	9770	9770	15
637	20240827	095900	124930500	9770	9770	9770	9770	608
638	20240827	095800	118990340	9760	9760	9760	9760	1
639	20240827	095700	118980580	9760	9760	9760	9760	14
640	20240827	095600	118843940	9770	9760	9770	9760	12
641	20240827	095500	118726800	9770	9770	9770	9770	802
642	20240827	095400	110891260	9770	9770	9770	9770	0
643	20240827	095300	110891260	9770	9770	9770	9770	20
644	20240827	095200	110695860	9770	9770	9770	9770	0
645	20240827	095100	110695860	9770	9770	9770	9770	24
646	20240827	095000	110461380	9770	9770	9770	9770	0
647	20240827	094900	110461380	9770	9770	9770	9770	114
648	20240827	094800	109347600	9770	9770	9770	9770	0
649	20240827	094700	109347600	9770	9760	9770	9760	87
650	20240827	094600	108497750	9760	9760	9760	9760	203
651	20240827	094500	106516470	9760	9760	9760	9760	0
652	20240827	094400	106516470	9760	9760	9760	9760	39
653	20240827	094300	106135830	9760	9760	9760	9760	14
654	20240827	094200	105999190	9760	9760	9760	9760	0
655	20240827	094100	105999190	9760	9770	9770	9760	300
656	20240827	094000	103068350	9780	9740	9780	9740	841
657	20240827	093900	94876100	9740	9740	9740	9740	41
658	20240827	093800	94476760	9740	9740	9740	9740	40
659	20240827	093700	94087160	9730	9760	9760	9720	4025
660	20240827	093600	54910970	9770	9770	9770	9770	23
661	20240827	093500	54686260	9770	9770	9770	9770	36
662	20240827	093400	54334540	9770	9770	9770	9770	2
663	20240827	093300	54315000	9760	9760	9760	9760	65
664	20240827	093200	53680600	9760	9760	9760	9760	0
665	20240827	093100	53680600	9760	9760	9760	9760	49
666	20240827	093000	53202360	9750	9750	9750	9740	57
667	20240827	092900	52646620	9750	9750	9750	9750	7
668	20240827	092800	52578370	9740	9740	9740	9740	70
669	20240827	092700	51896570	9740	9740	9740	9730	1622
670	20240827	092600	36108700	9740	9750	9750	9740	24
671	20240827	092500	35874930	9750	9750	9750	9740	89
672	20240827	092400	35007860	9750	9760	9760	9750	494
673	20240827	092300	30191240	9760	9760	9760	9760	13
674	20240827	092200	30064360	9750	9750	9750	9750	0
675	20240827	092100	30064360	9750	9750	9750	9750	55
676	20240827	092000	29528110	9760	9750	9760	9750	26
677	20240827	091900	29274510	9760	9760	9760	9760	7
678	20240827	091800	29206190	9750	9770	9770	9750	1540
679	20240827	091700	14185020	9770	9770	9770	9770	0
680	20240827	091600	14185020	9770	9770	9770	9770	1
681	20240827	091500	14175250	9770	9770	9770	9770	20
682	20240827	091400	13979850	9770	9770	9780	9770	16
683	20240827	091300	13823520	9770	9770	9770	9770	171
684	20240827	091200	12152850	9770	9770	9770	9770	0
685	20240827	091100	12152850	9770	9780	9780	9770	61
686	20240827	091000	11556620	9780	9770	9780	9770	73
687	20240827	090900	10843310	9770	9780	9780	9770	409
688	20240827	090800	6847360	9770	9770	9770	9770	1
689	20240827	090700	6837590	9780	9780	9780	9780	31
690	20240827	090600	6534410	9780	9800	9800	9780	9
691	20240827	090500	6446370	9810	9770	9810	9770	318
692	20240827	090400	3337190	9790	9780	9790	9780	44
693	20240827	090300	2906770	9780	9780	9780	9780	47
694	20240827	090200	2447110	9780	9790	9790	9780	61
695	20240827	090100	1850420	9790	9810	9810	9780	84
696	20240827	090000	1028480	9810	9810	9810	9790	105