KissMeData/355150/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211300	413575190	9150	9150	9150	9150	270
3	20240827	211200	413575190	9150	9150	9150	9150	0
4	20240827	211100	413575190	9150	9150	9150	9150	0
5	20240827	211000	413575190	9150	9150	9150	9150	0
6	20240827	210900	413575190	9150	9150	9150	9150	0
7	20240827	210800	413575190	9150	9150	9150	9150	0
8	20240827	210700	413575190	9150	9150	9150	9150	0
9	20240827	210600	413575190	9150	9150	9150	9150	0
10	20240827	210500	413575190	9150	9150	9150	9150	0
11	20240827	210400	413575190	9150	9150	9150	9150	0
12	20240827	210300	413575190	9150	9150	9150	9150	0
13	20240827	210200	413575190	9150	9150	9150	9150	0
14	20240827	210100	413575190	9150	9150	9150	9150	0
15	20240827	210000	413575190	9150	9150	9150	9150	0
16	20240827	205900	413575190	9150	9150	9150	9150	0
17	20240827	205800	413575190	9150	9150	9150	9150	0
18	20240827	205700	413575190	9150	9150	9150	9150	0
19	20240827	205600	413575190	9150	9150	9150	9150	0
20	20240827	205500	413575190	9150	9150	9150	9150	0
21	20240827	205400	413575190	9150	9150	9150	9150	0
22	20240827	205300	413575190	9150	9150	9150	9150	0
23	20240827	205200	413575190	9150	9150	9150	9150	0
24	20240827	205100	413575190	9150	9150	9150	9150	0
25	20240827	205000	413575190	9150	9150	9150	9150	0
26	20240827	204900	413575190	9150	9150	9150	9150	0
27	20240827	204800	413575190	9150	9150	9150	9150	0
28	20240827	204700	413575190	9150	9150	9150	9150	0
29	20240827	204600	413575190	9150	9150	9150	9150	0
30	20240827	204500	413575190	9150	9150	9150	9150	0
31	20240827	204400	413575190	9150	9150	9150	9150	0
32	20240827	204300	413575190	9150	9150	9150	9150	270
33	20240827	204200	413575190	9150	9150	9150	9150	0
34	20240827	204100	413575190	9150	9150	9150	9150	0
35	20240827	204000	413575190	9150	9150	9150	9150	0
36	20240827	203900	413575190	9150	9150	9150	9150	0
37	20240827	203800	413575190	9150	9150	9150	9150	0
38	20240827	203700	413575190	9150	9150	9150	9150	0
39	20240827	203600	413575190	9150	9150	9150	9150	0
40	20240827	203500	413575190	9150	9150	9150	9150	0
41	20240827	203400	413575190	9150	9150	9150	9150	0
42	20240827	203300	413575190	9150	9150	9150	9150	0
43	20240827	203200	413575190	9150	9150	9150	9150	0
44	20240827	203100	413575190	9150	9150	9150	9150	0
45	20240827	203000	413575190	9150	9150	9150	9150	0
46	20240827	202900	413575190	9150	9150	9150	9150	0
47	20240827	202800	413575190	9150	9150	9150	9150	0
48	20240827	202700	413575190	9150	9150	9150	9150	0
49	20240827	202600	413575190	9150	9150	9150	9150	0
50	20240827	202500	413575190	9150	9150	9150	9150	0
51	20240827	202400	413575190	9150	9150	9150	9150	0
52	20240827	202300	413575190	9150	9150	9150	9150	0
53	20240827	202200	413575190	9150	9150	9150	9150	0
54	20240827	202100	413575190	9150	9150	9150	9150	0
55	20240827	202000	413575190	9150	9150	9150	9150	0
56	20240827	201900	413575190	9150	9150	9150	9150	0
57	20240827	201800	413575190	9150	9150	9150	9150	0
58	20240827	201700	413575190	9150	9150	9150	9150	0
59	20240827	201600	413575190	9150	9150	9150	9150	0
60	20240827	201500	413575190	9150	9150	9150	9150	0
61	20240827	201400	413575190	9150	9150	9150	9150	0
62	20240827	201300	413575190	9150	9150	9150	9150	270
63	20240827	201200	413575190	9150	9150	9150	9150	0
64	20240827	201100	413575190	9150	9150	9150	9150	0
65	20240827	201000	413575190	9150	9150	9150	9150	0
66	20240827	200900	413575190	9150	9150	9150	9150	0
67	20240827	200800	413575190	9150	9150	9150	9150	0
68	20240827	200700	413575190	9150	9150	9150	9150	0
69	20240827	200600	413575190	9150	9150	9150	9150	0
70	20240827	200500	413575190	9150	9150	9150	9150	0
71	20240827	200400	413575190	9150	9150	9150	9150	0
72	20240827	200300	413575190	9150	9150	9150	9150	0
73	20240827	200200	413575190	9150	9150	9150	9150	0
74	20240827	200100	413575190	9150	9150	9150	9150	0
75	20240827	200000	413575190	9150	9150	9150	9150	0
76	20240827	195900	413575190	9150	9150	9150	9150	0
77	20240827	195800	413575190	9150	9150	9150	9150	0
78	20240827	195700	413575190	9150	9150	9150	9150	0
79	20240827	195600	413575190	9150	9150	9150	9150	0
80	20240827	195500	413575190	9150	9150	9150	9150	0
81	20240827	195400	413575190	9150	9150	9150	9150	0
82	20240827	195300	413575190	9150	9150	9150	9150	0
83	20240827	195200	413575190	9150	9150	9150	9150	0
84	20240827	195100	413575190	9150	9150	9150	9150	0
85	20240827	195000	413575190	9150	9150	9150	9150	0
86	20240827	194900	413575190	9150	9150	9150	9150	0
87	20240827	194800	413575190	9150	9150	9150	9150	0
88	20240827	194700	413575190	9150	9150	9150	9150	0
89	20240827	194600	413575190	9150	9150	9150	9150	0
90	20240827	194500	413575190	9150	9150	9150	9150	0
91	20240827	194400	413575190	9150	9150	9150	9150	0
92	20240827	194300	413575190	9150	9150	9150	9150	270
93	20240827	194200	413575190	9150	9150	9150	9150	0
94	20240827	194100	413575190	9150	9150	9150	9150	0
95	20240827	194000	413575190	9150	9150	9150	9150	0
96	20240827	193900	413575190	9150	9150	9150	9150	0
97	20240827	193800	413575190	9150	9150	9150	9150	0
98	20240827	193700	413575190	9150	9150	9150	9150	0
99	20240827	193600	413575190	9150	9150	9150	9150	0
100	20240827	193500	413575190	9150	9150	9150	9150	0
101	20240827	193400	413575190	9150	9150	9150	9150	0
102	20240827	193300	413575190	9150	9150	9150	9150	0
103	20240827	193200	413575190	9150	9150	9150	9150	0
104	20240827	193100	413575190	9150	9150	9150	9150	0
105	20240827	193000	413575190	9150	9150	9150	9150	0
106	20240827	192900	413575190	9150	9150	9150	9150	0
107	20240827	192800	413575190	9150	9150	9150	9150	0
108	20240827	192700	413575190	9150	9150	9150	9150	0
109	20240827	192600	413575190	9150	9150	9150	9150	0
110	20240827	192500	413575190	9150	9150	9150	9150	0
111	20240827	192400	413575190	9150	9150	9150	9150	0
112	20240827	192300	413575190	9150	9150	9150	9150	0
113	20240827	192200	413575190	9150	9150	9150	9150	0
114	20240827	192100	413575190	9150	9150	9150	9150	0
115	20240827	192000	413575190	9150	9150	9150	9150	0
116	20240827	191900	413575190	9150	9150	9150	9150	0
117	20240827	191800	413575190	9150	9150	9150	9150	0
118	20240827	191700	413575190	9150	9150	9150	9150	0
119	20240827	191600	413575190	9150	9150	9150	9150	0
120	20240827	191500	413575190	9150	9150	9150	9150	0
121	20240827	191400	413575190	9150	9150	9150	9150	0
122	20240827	191300	413575190	9150	9150	9150	9150	270
123	20240827	191200	413575190	9150	9150	9150	9150	0
124	20240827	191100	413575190	9150	9150	9150	9150	0
125	20240827	191000	413575190	9150	9150	9150	9150	0
126	20240827	190900	413575190	9150	9150	9150	9150	0
127	20240827	190800	413575190	9150	9150	9150	9150	0
128	20240827	190700	413575190	9150	9150	9150	9150	0
129	20240827	190600	413575190	9150	9150	9150	9150	0
130	20240827	190500	413575190	9150	9150	9150	9150	0
131	20240827	190400	413575190	9150	9150	9150	9150	0
132	20240827	190300	413575190	9150	9150	9150	9150	0
133	20240827	190200	413575190	9150	9150	9150	9150	0
134	20240827	190100	413575190	9150	9150	9150	9150	0
135	20240827	190000	413575190	9150	9150	9150	9150	0
136	20240827	185900	413575190	9150	9150	9150	9150	0
137	20240827	185800	413575190	9150	9150	9150	9150	0
138	20240827	185700	413575190	9150	9150	9150	9150	0
139	20240827	185600	413575190	9150	9150	9150	9150	0
140	20240827	185500	413575190	9150	9150	9150	9150	0
141	20240827	185400	413575190	9150	9150	9150	9150	0
142	20240827	185300	413575190	9150	9150	9150	9150	0
143	20240827	185200	413575190	9150	9150	9150	9150	0
144	20240827	185100	413575190	9150	9150	9150	9150	0
145	20240827	185000	413575190	9150	9150	9150	9150	0
146	20240827	184900	413575190	9150	9150	9150	9150	0
147	20240827	184800	413575190	9150	9150	9150	9150	0
148	20240827	184700	413575190	9150	9150	9150	9150	0
149	20240827	184600	413575190	9150	9150	9150	9150	0
150	20240827	184500	413575190	9150	9150	9150	9150	0
151	20240827	184400	413575190	9150	9150	9150	9150	0
152	20240827	184300	413575190	9150	9150	9150	9150	270
153	20240827	184200	413575190	9150	9150	9150	9150	0
154	20240827	184100	413575190	9150	9150	9150	9150	0
155	20240827	184000	413575190	9150	9150	9150	9150	0
156	20240827	183900	413575190	9150	9150	9150	9150	0
157	20240827	183800	413575190	9150	9150	9150	9150	0
158	20240827	183700	413575190	9150	9150	9150	9150	0
159	20240827	183600	413575190	9150	9150	9150	9150	0
160	20240827	183500	413575190	9150	9150	9150	9150	0
161	20240827	183400	413575190	9150	9150	9150	9150	0
162	20240827	183300	413575190	9150	9150	9150	9150	0
163	20240827	183200	413575190	9150	9150	9150	9150	0
164	20240827	183100	413575190	9150	9150	9150	9150	0
165	20240827	183000	413575190	9150	9150	9150	9150	0
166	20240827	182900	413575190	9150	9150	9150	9150	0
167	20240827	182800	413575190	9150	9150	9150	9150	0
168	20240827	182700	413575190	9150	9150	9150	9150	0
169	20240827	182600	413575190	9150	9150	9150	9150	0
170	20240827	182500	413575190	9150	9150	9150	9150	0
171	20240827	182400	413575190	9150	9150	9150	9150	0
172	20240827	182300	413575190	9150	9150	9150	9150	0
173	20240827	182200	413575190	9150	9150	9150	9150	0
174	20240827	182100	413575190	9150	9150	9150	9150	0
175	20240827	182000	413575190	9150	9150	9150	9150	0
176	20240827	181900	413575190	9150	9150	9150	9150	0
177	20240827	181800	413575190	9150	9150	9150	9150	0
178	20240827	181700	413575190	9150	9150	9150	9150	0
179	20240827	181600	413575190	9150	9150	9150	9150	0
180	20240827	181500	413575190	9150	9150	9150	9150	0
181	20240827	181400	413575190	9150	9150	9150	9150	0
182	20240827	181300	413575190	9150	9150	9150	9150	270
183	20240827	181200	413575190	9150	9150	9150	9150	0
184	20240827	181100	413575190	9150	9150	9150	9150	0
185	20240827	181000	413575190	9150	9150	9150	9150	0
186	20240827	180900	413575190	9150	9150	9150	9150	0
187	20240827	180800	413575190	9150	9150	9150	9150	0
188	20240827	180700	413575190	9150	9150	9150	9150	0
189	20240827	180600	413575190	9150	9150	9150	9150	0
190	20240827	180500	413575190	9150	9150	9150	9150	0
191	20240827	180400	413575190	9150	9150	9150	9150	0
192	20240827	180300	413575190	9150	9150	9150	9150	0
193	20240827	180200	413575190	9150	9150	9150	9150	0
194	20240827	180100	413575190	9150	9150	9150	9150	0
195	20240827	180000	413575190	9150	9150	9150	9150	0
196	20240827	175900	413575190	9150	9150	9150	9150	0
197	20240827	175800	413575190	9150	9150	9150	9150	0
198	20240827	175700	413575190	9150	9150	9150	9150	0
199	20240827	175600	413575190	9150	9150	9150	9150	0
200	20240827	175500	413575190	9150	9150	9150	9150	0
201	20240827	175400	413575190	9150	9150	9150	9150	0
202	20240827	175300	413575190	9150	9150	9150	9150	0
203	20240827	175200	413575190	9150	9150	9150	9150	0
204	20240827	175100	413575190	9150	9150	9150	9150	0
205	20240827	175000	413575190	9150	9150	9150	9150	0
206	20240827	174900	413575190	9150	9150	9150	9150	0
207	20240827	174800	413575190	9150	9150	9150	9150	0
208	20240827	174700	413575190	9150	9150	9150	9150	0
209	20240827	174600	413575190	9150	9150	9150	9150	0
210	20240827	174500	413575190	9150	9150	9150	9150	0
211	20240827	174400	413575190	9150	9150	9150	9150	0
212	20240827	174300	413575190	9150	9150	9150	9150	270
213	20240827	174200	413575190	9150	9150	9150	9150	0
214	20240827	174100	413575190	9150	9150	9150	9150	0
215	20240827	174000	413575190	9150	9150	9150	9150	0
216	20240827	173900	413575190	9150	9150	9150	9150	0
217	20240827	173800	413575190	9150	9150	9150	9150	0
218	20240827	173700	413575190	9150	9150	9150	9150	0
219	20240827	173600	413575190	9150	9150	9150	9150	0
220	20240827	173500	413575190	9150	9150	9150	9150	0
221	20240827	173400	413575190	9150	9150	9150	9150	0
222	20240827	173300	413575190	9150	9150	9150	9150	0
223	20240827	173200	413575190	9150	9150	9150	9150	0
224	20240827	173100	413575190	9150	9150	9150	9150	0
225	20240827	173000	413575190	9150	9150	9150	9150	0
226	20240827	172900	413575190	9150	9150	9150	9150	0
227	20240827	172800	413575190	9150	9150	9150	9150	0
228	20240827	172700	413575190	9150	9150	9150	9150	0
229	20240827	172600	413575190	9150	9150	9150	9150	0
230	20240827	172500	413575190	9150	9150	9150	9150	0
231	20240827	172400	413575190	9150	9150	9150	9150	0
232	20240827	172300	413575190	9150	9150	9150	9150	0
233	20240827	172200	413575190	9150	9150	9150	9150	0
234	20240827	172100	413575190	9150	9150	9150	9150	0
235	20240827	172000	413575190	9150	9150	9150	9150	0
236	20240827	171900	413575190	9150	9150	9150	9150	0
237	20240827	171800	413575190	9150	9150	9150	9150	0
238	20240827	171700	413575190	9150	9150	9150	9150	0
239	20240827	171600	413575190	9150	9150	9150	9150	0
240	20240827	171500	413575190	9150	9150	9150	9150	0
241	20240827	171400	413575190	9150	9150	9150	9150	0
242	20240827	171300	413575190	9150	9150	9150	9150	270
243	20240827	171200	413575190	9150	9150	9150	9150	0
244	20240827	171100	413575190	9150	9150	9150	9150	0
245	20240827	171000	413575190	9150	9150	9150	9150	0
246	20240827	170900	413575190	9150	9150	9150	9150	0
247	20240827	170800	413575190	9150	9150	9150	9150	0
248	20240827	170700	413575190	9150	9150	9150	9150	0
249	20240827	170600	413575190	9150	9150	9150	9150	0
250	20240827	170500	413575190	9150	9150	9150	9150	0
251	20240827	170400	413575190	9150	9150	9150	9150	0
252	20240827	170300	413575190	9150	9150	9150	9150	0
253	20240827	170200	413575190	9150	9150	9150	9150	0
254	20240827	170100	413575190	9150	9150	9150	9150	0
255	20240827	170000	413575190	9150	9150	9150	9150	0
256	20240827	165900	413575190	9150	9150	9150	9150	0
257	20240827	165800	413575190	9150	9150	9150	9150	0
258	20240827	165700	413575190	9150	9150	9150	9150	0
259	20240827	165600	413575190	9150	9150	9150	9150	0
260	20240827	165500	413575190	9150	9150	9150	9150	0
261	20240827	165400	413575190	9150	9150	9150	9150	0
262	20240827	165300	413575190	9150	9150	9150	9150	0
263	20240827	165200	413575190	9150	9150	9150	9150	0
264	20240827	165100	413575190	9150	9150	9150	9150	0
265	20240827	165000	413575190	9150	9150	9150	9150	0
266	20240827	164900	413575190	9150	9150	9150	9150	0
267	20240827	164800	413575190	9150	9150	9150	9150	0
268	20240827	164700	413575190	9150	9150	9150	9150	0
269	20240827	164600	413575190	9150	9150	9150	9150	0
270	20240827	164500	413575190	9150	9150	9150	9150	0
271	20240827	164400	413575190	9150	9150	9150	9150	0
272	20240827	164300	413575190	9150	9150	9150	9150	270
273	20240827	164200	413575190	9150	9150	9150	9150	0
274	20240827	164100	413575190	9150	9150	9150	9150	0
275	20240827	164000	413575190	9150	9150	9150	9150	0
276	20240827	163900	413575190	9150	9150	9150	9150	0
277	20240827	163800	413575190	9150	9150	9150	9150	0
278	20240827	163700	413575190	9150	9150	9150	9150	0
279	20240827	163600	413575190	9150	9150	9150	9150	0
280	20240827	163500	413575190	9150	9150	9150	9150	0
281	20240827	163400	413575190	9150	9150	9150	9150	0
282	20240827	163300	413575190	9150	9150	9150	9150	0
283	20240827	163200	413575190	9150	9150	9150	9150	0
284	20240827	163100	413575190	9150	9150	9150	9150	0
285	20240827	163000	413575190	9150	9150	9150	9150	0
286	20240827	162900	413575190	9150	9150	9150	9150	0
287	20240827	162800	413575190	9150	9150	9150	9150	0
288	20240827	162700	413575190	9150	9150	9150	9150	0
289	20240827	162600	413575190	9150	9150	9150	9150	0
290	20240827	162500	413575190	9150	9150	9150	9150	0
291	20240827	162400	413575190	9150	9150	9150	9150	0
292	20240827	162300	413575190	9150	9150	9150	9150	0
293	20240827	162200	413575190	9150	9150	9150	9150	0
294	20240827	162100	413575190	9150	9150	9150	9150	0
295	20240827	162000	413575190	9150	9150	9150	9150	0
296	20240827	161900	413575190	9150	9150	9150	9150	0
297	20240827	161800	413575190	9150	9150	9150	9150	0
298	20240827	161700	413575190	9150	9150	9150	9150	0
299	20240827	161600	413575190	9150	9150	9150	9150	0
300	20240827	161500	413575190	9150	9150	9150	9150	0
301	20240827	161400	413575190	9150	9150	9150	9150	0
302	20240827	161300	413575190	9150	9150	9150	9150	270
303	20240827	161200	413575190	9150	9150	9150	9150	0
304	20240827	161100	413575190	9150	9150	9150	9150	0
305	20240827	161000	413575190	9150	9150	9150	9150	0
306	20240827	160900	413575190	9150	9150	9150	9150	0
307	20240827	160800	413575190	9150	9150	9150	9150	0
308	20240827	160700	413575190	9150	9150	9150	9150	0
309	20240827	160600	413575190	9150	9150	9150	9150	0
310	20240827	160500	413575190	9150	9150	9150	9150	0
311	20240827	160400	413575190	9150	9150	9150	9150	0
312	20240827	160300	413575190	9150	9150	9150	9150	0
313	20240827	160200	413575190	9150	9150	9150	9150	0
314	20240827	160100	413575190	9150	9150	9150	9150	0
315	20240827	160000	413575190	9150	9150	9150	9150	0
316	20240827	155900	413575190	9150	9150	9150	9150	0
317	20240827	155800	413575190	9150	9150	9150	9150	0
318	20240827	155700	413575190	9150	9150	9150	9150	0
319	20240827	155600	413575190	9150	9150	9150	9150	0
320	20240827	155500	413575190	9150	9150	9150	9150	0
321	20240827	155400	413575190	9150	9150	9150	9150	0
322	20240827	155300	413575190	9150	9150	9150	9150	0
323	20240827	155200	413575190	9150	9150	9150	9150	0
324	20240827	155100	413575190	9150	9150	9150	9150	0
325	20240827	155000	413575190	9150	9150	9150	9150	0
326	20240827	154900	413575190	9150	9150	9150	9150	0
327	20240827	154800	413575190	9150	9150	9150	9150	0
328	20240827	154700	413575190	9150	9150	9150	9150	0
329	20240827	154600	413575190	9150	9150	9150	9150	0
330	20240827	154500	413575190	9150	9150	9150	9150	0
331	20240827	154400	413575190	9150	9150	9150	9150	0
332	20240827	154300	413575190	9150	9150	9150	9150	270
333	20240827	154200	413575190	9150	9150	9150	9150	0
334	20240827	154100	413575190	9150	9150	9150	9150	0
335	20240827	154000	413575190	9150	9150	9150	9150	0
336	20240827	153900	413575190	9150	9150	9150	9150	0
337	20240827	153800	413575190	9150	9150	9150	9150	0
338	20240827	153700	413575190	9150	9150	9150	9150	0
339	20240827	153600	413575190	9150	9150	9150	9150	0
340	20240827	153500	413575190	9150	9150	9150	9150	0
341	20240827	153400	413575190	9150	9150	9150	9150	0
342	20240827	153300	413575190	9150	9150	9150	9150	0
343	20240827	153200	413575190	9150	9150	9150	9150	0
344	20240827	153100	413575190	9150	9150	9150	9150	0
345	20240827	153000	413575190	9150	9150	9150	9150	270
346	20240827	152900	411104690	9090	9090	9090	9090	0
347	20240827	152800	411104690	9090	9090	9090	9090	0
348	20240827	152700	411104690	9090	9090	9090	9090	0
349	20240827	152600	411104690	9090	9090	9090	9090	0
350	20240827	152500	411104690	9090	9090	9090	9090	0
351	20240827	152400	411104690	9090	9090	9090	9090	0
352	20240827	152300	411104690	9090	9090	9090	9090	0
353	20240827	152200	411104690	9090	9090	9090	9090	0
354	20240827	152100	411104690	9090	9090	9090	9090	0
355	20240827	152000	411104690	9090	9090	9090	9090	0
356	20240827	151900	411104690	9090	9130	9130	9090	64
357	20240827	151800	410522750	9110	9110	9110	9110	0
358	20240827	151700	410522750	9110	9110	9110	9110	0
359	20240827	151600	410522750	9110	9110	9110	9110	0
360	20240827	151500	410522750	9110	9110	9110	9110	0
361	20240827	151400	410522750	9110	9110	9110	9110	3
362	20240827	151300	410495420	9120	9120	9120	9120	1
363	20240827	151200	410486300	9120	9120	9120	9120	11
364	20240827	151100	410385980	9120	9120	9120	9120	1
365	20240827	151000	410376860	9110	9110	9110	9110	49
366	20240827	150900	409930470	9130	9130	9130	9130	200
367	20240827	150800	408104470	9130	9130	9130	9130	1
368	20240827	150700	408095340	9130	9130	9130	9130	0
369	20240827	150600	408095340	9130	9130	9130	9130	0
370	20240827	150500	408095340	9130	9130	9130	9130	0
371	20240827	150400	408095340	9130	9130	9130	9130	0
372	20240827	150300	408095340	9130	9130	9130	9130	0
373	20240827	150200	408095340	9130	9130	9130	9130	0
374	20240827	150100	408095340	9130	9130	9130	9130	8
375	20240827	150000	408022300	9130	9130	9130	9130	0
376	20240827	145900	408022300	9130	9130	9130	9130	0
377	20240827	145800	408022300	9130	9130	9130	9130	0
378	20240827	145700	408022300	9130	9130	9130	9130	0
379	20240827	145600	408022300	9130	9130	9130	9130	0
380	20240827	145500	408022300	9130	9130	9130	9130	1
381	20240827	145400	408013170	9060	9060	9060	9060	0
382	20240827	145300	408013170	9060	9060	9060	9060	0
383	20240827	145200	408013170	9060	9060	9060	9060	0
384	20240827	145100	408013170	9060	9060	9060	9060	0
385	20240827	145000	408013170	9060	9070	9070	9060	1050
386	20240827	144900	398499970	9070	9070	9070	9070	1
387	20240827	144800	398490900	9130	9070	9130	9070	2
388	20240827	144700	398472700	9060	9070	9070	9060	500
389	20240827	144600	393942610	9060	9090	9090	9060	1733
390	20240827	144500	378236070	9100	9140	9140	9100	2396
391	20240827	144400	356424030	9140	9140	9140	9140	0
392	20240827	144300	356424030	9140	9140	9140	9140	0
393	20240827	144200	356424030	9140	9140	9140	9140	0
394	20240827	144100	356424030	9140	9140	9140	9140	0
395	20240827	144000	356424030	9140	9150	9150	9140	67
396	20240827	143900	355811510	9160	9160	9160	9160	0
397	20240827	143800	355811510	9160	9160	9160	9160	0
398	20240827	143700	355811510	9160	9160	9160	9160	0
399	20240827	143600	355811510	9160	9160	9160	9160	0
400	20240827	143500	355811510	9160	9170	9170	9160	11
401	20240827	143400	355710650	9180	9180	9180	9180	0
402	20240827	143300	355710650	9180	9180	9180	9180	1
403	20240827	143200	355701470	9180	9180	9180	9180	0
404	20240827	143100	355701470	9180	9180	9180	9180	0
405	20240827	143000	355701470	9180	9180	9180	9180	91
406	20240827	142900	354866090	9190	9190	9190	9190	0
407	20240827	142800	354866090	9190	9190	9190	9190	0
408	20240827	142700	354866090	9190	9190	9190	9190	0
409	20240827	142600	354866090	9190	9190	9190	9190	0
410	20240827	142500	354866090	9190	9190	9190	9190	0
411	20240827	142400	354866090	9190	9190	9190	9190	0
412	20240827	142300	354866090	9190	9190	9190	9190	0
413	20240827	142200	354866090	9190	9190	9190	9190	1
414	20240827	142100	354856900	9180	9180	9180	9180	0
415	20240827	142000	354856900	9180	9180	9180	9180	0
416	20240827	141900	354856900	9180	9180	9180	9180	0
417	20240827	141800	354856900	9180	9180	9180	9180	0
418	20240827	141700	354856900	9180	9180	9180	9180	4
419	20240827	141600	354820180	9160	9160	9160	9160	0
420	20240827	141500	354820180	9160	9160	9160	9160	0
421	20240827	141400	354820180	9160	9160	9160	9160	0
422	20240827	141300	354820180	9160	9160	9160	9160	0
423	20240827	141200	354820180	9160	9160	9160	9160	1
424	20240827	141100	354811020	9180	9180	9180	9180	0
425	20240827	141000	354811020	9180	9180	9180	9180	0
426	20240827	140900	354811020	9180	9180	9180	9180	240
427	20240827	140800	352607820	9180	9180	9180	9180	55
428	20240827	140700	352102920	9140	9140	9140	9140	100
429	20240827	140600	351188920	9140	9140	9140	9140	1
430	20240827	140500	351179780	9170	9170	9170	9170	0
431	20240827	140400	351179780	9170	9170	9170	9170	0
432	20240827	140300	351179780	9170	9170	9170	9170	79
433	20240827	140200	350455350	9140	9140	9140	9140	0
434	20240827	140100	350455350	9140	9140	9140	9140	10
435	20240827	140000	350363950	9170	9170	9170	9170	30
436	20240827	135900	350088850	9170	9160	9170	9160	50
437	20240827	135800	349630740	9160	9160	9160	9160	0
438	20240827	135700	349630740	9160	9160	9160	9160	0
439	20240827	135600	349630740	9160	9160	9160	9160	1
440	20240827	135500	349621580	9130	9130	9130	9130	0
441	20240827	135400	349621580	9130	9130	9130	9130	0
442	20240827	135300	349621580	9130	9130	9130	9130	10
443	20240827	135200	349530280	9150	9150	9150	9150	1
444	20240827	135100	349521130	9120	9120	9120	9120	0
445	20240827	135000	349521130	9120	9120	9120	9120	0
446	20240827	134900	349521130	9120	9120	9120	9120	0
447	20240827	134800	349521130	9120	9120	9120	9120	0
448	20240827	134700	349521130	9120	9120	9120	9120	1
449	20240827	134600	349512010	9160	9160	9160	9160	0
450	20240827	134500	349512010	9160	9160	9160	9160	0
451	20240827	134400	349512010	9160	9160	9160	9160	0
452	20240827	134300	349512010	9160	9160	9160	9160	113
453	20240827	134200	348476930	9160	9140	9160	9140	170
454	20240827	134100	346921030	9140	9140	9140	9140	0
455	20240827	134000	346921030	9140	9140	9140	9140	0
456	20240827	133900	346921030	9140	9130	9140	9130	29
457	20240827	133800	346655980	9100	9100	9100	9100	0
458	20240827	133700	346655980	9100	9100	9100	9100	0
459	20240827	133600	346655980	9100	9100	9100	9100	0
460	20240827	133500	346655980	9100	9100	9100	9100	0
461	20240827	133400	346655980	9100	9100	9100	9100	266
462	20240827	133300	344235380	9100	9100	9100	9100	0
463	20240827	133200	344235380	9100	9100	9100	9100	600
464	20240827	133100	338775380	9070	9070	9070	9070	356
465	20240827	133000	335546460	9070	9070	9070	9070	150
466	20240827	132900	334185960	9070	9070	9070	9070	1
467	20240827	132800	334176890	9070	9070	9070	9070	0
468	20240827	132700	334176890	9070	9070	9070	9070	188
469	20240827	132600	332471730	9070	9070	9070	9070	680
470	20240827	132500	326304130	9050	9050	9050	9050	0
471	20240827	132400	326304130	9050	9040	9050	9040	2
472	20240827	132300	326286040	9060	9060	9060	9060	2
473	20240827	132200	326267920	9030	9030	9030	9030	0
474	20240827	132100	326267920	9030	9030	9030	9030	0
475	20240827	132000	326267920	9030	9030	9030	9030	9
476	20240827	131900	326186650	9030	9030	9030	9030	1
477	20240827	131800	326177620	9030	9030	9030	9030	0
478	20240827	131700	326177620	9030	9040	9040	9030	894
479	20240827	131600	318101190	9040	9040	9040	9040	500
480	20240827	131500	313581190	9060	9060	9060	9060	0
481	20240827	131400	313581190	9060	9060	9060	9060	1
482	20240827	131300	313572130	9050	9050	9050	9050	0
483	20240827	131200	313572130	9050	9050	9050	9050	0
484	20240827	131100	313572130	9050	9050	9050	9050	0
485	20240827	131000	313572130	9050	9050	9050	9050	0
486	20240827	130900	313572130	9050	9050	9050	9050	1
487	20240827	130800	313563080	9050	9050	9050	9050	0
488	20240827	130700	313563080	9050	9050	9050	9050	92
489	20240827	130600	312730480	9060	9060	9060	9060	459
490	20240827	130500	308571940	9060	9060	9060	9060	0
491	20240827	130400	308571940	9060	9060	9060	9060	0
492	20240827	130300	308571940	9060	9060	9060	9060	0
493	20240827	130200	308571940	9060	9060	9060	9060	0
494	20240827	130100	308571940	9060	9060	9060	9060	0
495	20240827	130000	308571940	9060	9060	9060	9060	0
496	20240827	125900	308571940	9060	9060	9060	9060	0
497	20240827	125800	308571940	9060	9060	9060	9060	0
498	20240827	125700	308571940	9060	9060	9060	9060	43
499	20240827	125600	308182360	9070	9070	9070	9070	4
500	20240827	125500	308146080	9070	9070	9070	9070	1
501	20240827	125400	308137010	9070	9070	9070	9070	10
502	20240827	125300	308046310	9070	9070	9070	9070	0
503	20240827	125200	308046310	9070	9070	9070	9070	9
504	20240827	125100	307964680	9070	9070	9070	9070	1
505	20240827	125000	307955610	9070	9070	9070	9070	0
506	20240827	124900	307955610	9070	9070	9070	9070	0
507	20240827	124800	307955610	9070	9070	9070	9070	17
508	20240827	124700	307801420	9070	9070	9070	9070	7
509	20240827	124600	307737930	9060	9060	9060	9060	48
510	20240827	124500	307303050	9070	9070	9070	9070	0
511	20240827	124400	307303050	9070	9070	9070	9070	0
512	20240827	124300	307303050	9070	9070	9070	9070	0
513	20240827	124200	307303050	9070	9070	9070	9070	0
514	20240827	124100	307303050	9070	9070	9070	9070	24
515	20240827	124000	307085370	9070	9070	9070	9070	0
516	20240827	123900	307085370	9070	9070	9070	9070	0
517	20240827	123800	307085370	9070	9070	9070	9070	0
518	20240827	123700	307085370	9070	9070	9070	9070	100
519	20240827	123600	306178370	9070	9070	9070	9070	103
520	20240827	123500	305244160	9070	9070	9070	9070	0
521	20240827	123400	305244160	9070	9070	9070	9070	3
522	20240827	123300	305216950	9070	9070	9070	9070	301
523	20240827	123200	302486880	9070	9090	9090	9070	549
524	20240827	123100	297507310	9090	9090	9090	9090	0
525	20240827	123000	297507310	9090	9090	9090	9090	0
526	20240827	122900	297507310	9090	9090	9090	9090	0
527	20240827	122800	297507310	9090	9090	9090	9090	24
528	20240827	122700	297289150	9080	9080	9080	9080	3
529	20240827	122600	297261910	9090	9090	9090	9090	10
530	20240827	122500	297171010	9080	9080	9080	9080	93
531	20240827	122400	296326570	9100	9100	9100	9100	0
532	20240827	122300	296326570	9100	9100	9100	9100	2
533	20240827	122200	296308370	9100	9110	9110	9100	572
534	20240827	122100	291103070	9110	9110	9110	9110	10
535	20240827	122000	291011970	9110	9110	9110	9110	49
536	20240827	121900	290565580	9110	9110	9110	9110	0
537	20240827	121800	290565580	9110	9110	9110	9110	0
538	20240827	121700	290565580	9110	9110	9110	9110	0
539	20240827	121600	290565580	9110	9110	9110	9110	10
540	20240827	121500	290474480	9110	9110	9110	9110	173
541	20240827	121400	288898450	9110	9110	9110	9110	10
542	20240827	121300	288807350	9110	9110	9110	9110	172
543	20240827	121200	287240430	9150	9150	9150	9150	0
544	20240827	121100	287240430	9150	9150	9150	9150	0
545	20240827	121000	287240430	9150	9150	9150	9150	0
546	20240827	120900	287240430	9150	9150	9150	9150	0
547	20240827	120800	287240430	9150	9150	9150	9150	1
548	20240827	120700	287231280	9150	9150	9150	9150	0
549	20240827	120600	287231280	9150	9150	9150	9150	0
550	20240827	120500	287231280	9150	9150	9150	9150	0
551	20240827	120400	287231280	9150	9150	9150	9150	0
552	20240827	120300	287231280	9150	9150	9150	9150	0
553	20240827	120200	287231280	9150	9150	9150	9150	0
554	20240827	120100	287231280	9150	9150	9150	9150	0
555	20240827	120000	287231280	9150	9150	9150	9150	0
556	20240827	115900	287231280	9150	9150	9150	9150	0
557	20240827	115800	287231280	9150	9150	9150	9150	1000
558	20240827	115700	278081280	9150	9150	9150	9150	0
559	20240827	115600	278081280	9150	9150	9150	9150	9
560	20240827	115500	277998930	9150	9150	9150	9150	0
561	20240827	115400	277998930	9150	9150	9150	9150	8
562	20240827	115300	277925730	9150	9130	9150	9100	363
563	20240827	115200	274612820	9150	9150	9150	9150	8
564	20240827	115100	274539620	9150	9150	9150	9150	10
565	20240827	115000	274448120	9150	9150	9150	9150	9
566	20240827	114900	274365770	9150	9150	9150	9150	13
567	20240827	114800	274246820	9150	9150	9150	9150	9
568	20240827	114700	274164470	9150	9150	9150	9150	8
569	20240827	114600	274091270	9150	9150	9150	9150	8
570	20240827	114500	274018070	9150	9150	9150	9150	9
571	20240827	114400	273935720	9150	9150	9150	9150	8
572	20240827	114300	273862520	9150	9150	9150	9150	8
573	20240827	114200	273789320	9150	9150	9150	9150	9
574	20240827	114100	273706970	9150	9150	9150	9150	8
575	20240827	114000	273633770	9150	9150	9150	9150	8
576	20240827	113900	273560570	9150	9150	9150	9150	9
577	20240827	113800	273478220	9150	9150	9150	9150	8
578	20240827	113700	273405020	9150	9150	9150	9150	8
579	20240827	113600	273331820	9140	9140	9140	9140	9
580	20240827	113500	273249560	9140	9140	9140	9140	8
581	20240827	113400	273176440	9140	9140	9140	9140	27
582	20240827	113300	272929660	9140	9150	9150	9140	29
583	20240827	113200	272664430	9150	9150	9150	9150	28
584	20240827	113100	272408230	9150	9150	9150	9150	25
585	20240827	113000	272179480	9150	9140	9150	9140	47
586	20240827	112900	271749580	9140	9150	9150	9110	25
587	20240827	112800	271521030	9150	9150	9150	9150	25
588	20240827	112700	271292280	9150	9150	9150	9150	26
589	20240827	112600	271054380	9150	9150	9150	9150	25
590	20240827	112500	270825630	9150	9120	9150	9120	194
591	20240827	112400	269055840	9120	9120	9120	9120	25
592	20240827	112300	268827840	9120	9120	9120	9120	26
593	20240827	112200	268590720	9120	9120	9120	9120	25
594	20240827	112100	268362720	9120	9120	9120	9120	42
595	20240827	112000	267979680	9120	9120	9120	9120	26
596	20240827	111900	267742560	9120	9120	9120	9120	25
597	20240827	111800	267514560	9120	9120	9120	9120	25
598	20240827	111700	267286560	9120	9120	9120	9120	44
599	20240827	111600	266885280	9110	9110	9110	9110	24
600	20240827	111500	266666640	9110	9110	9110	9110	25
601	20240827	111400	266438890	9110	9110	9110	9110	41
602	20240827	111300	266065380	9110	9120	9120	9110	57
603	20240827	111200	265545690	9120	9150	9150	9120	268
604	20240827	111100	263100770	9150	9150	9150	9150	26
605	20240827	111000	262862870	9150	9150	9150	9150	25
606	20240827	110900	262634120	9150	9150	9150	9150	25
607	20240827	110800	262405370	9150	9150	9150	9150	43
608	20240827	110700	262011920	9150	9150	9150	9150	25
609	20240827	110600	261783170	9150	9150	9150	9150	25
610	20240827	110500	261554420	9150	9150	9150	9150	26
611	20240827	110400	261316520	9140	9140	9150	9140	42
612	20240827	110300	260932560	9150	9140	9150	9140	25
613	20240827	110200	260703980	9150	9150	9150	9150	26
614	20240827	110100	260466080	9150	9150	9150	9150	25
615	20240827	110000	260237330	9150	9150	9150	9150	42
616	20240827	105900	259853030	9110	9150	9150	9110	311
617	20240827	105800	257018780	9140	9140	9140	9140	25
618	20240827	105700	256790280	9140	9140	9140	9140	25
619	20240827	105600	256561780	9140	9140	9140	9140	43
620	20240827	105500	256168760	9130	9130	9130	9130	17
621	20240827	105400	256013550	9130	9130	9130	9130	17
622	20240827	105300	255858340	9130	9090	9130	9090	39
623	20240827	105200	255503150	9090	9140	9150	9030	1062
624	20240827	105100	245892770	9120	9120	9120	9120	9
625	20240827	105000	245810690	9120	9120	9120	9120	17
626	20240827	104900	245655650	9050	9150	9150	9050	187
627	20240827	104800	243959520	9150	9150	9150	9150	17
628	20240827	104700	243803970	9150	9150	9150	9150	34
629	20240827	104600	243492870	9150	9150	9150	9150	17
630	20240827	104500	243337320	9150	9100	9150	9100	33
631	20240827	104400	243036170	9100	9100	9100	9100	17
632	20240827	104300	242881470	9100	9100	9100	9100	34
633	20240827	104200	242572070	9090	9060	9090	9060	1621
634	20240827	104100	227885390	9060	9070	9070	9060	731
635	20240827	104000	221260420	9080	9080	9100	9080	252
636	20240827	103900	218971920	9100	9090	9100	9090	299
637	20240827	103800	216253670	9090	9110	9160	9090	3287
638	20240827	103700	186329720	9180	9150	9180	9100	5017
639	20240827	103600	140656590	9180	9160	9180	9160	82
640	20240827	103500	139905130	9180	9180	9180	9180	34
641	20240827	103400	139593010	9180	9180	9180	9180	28
642	20240827	103300	139335970	9180	9180	9180	9180	0
643	20240827	103200	139335970	9180	9180	9180	9180	0
644	20240827	103100	139335970	9180	9180	9180	9180	0
645	20240827	103000	139335970	9180	9170	9180	9170	100
646	20240827	102900	138418170	9160	9160	9160	9160	20
647	20240827	102800	138234970	9170	9150	9170	9150	357
648	20240827	102700	134962950	9160	9160	9160	9160	69
649	20240827	102600	134330910	9130	9130	9130	9130	0
650	20240827	102500	134330910	9130	9130	9130	9130	0
651	20240827	102400	134330910	9130	9130	9130	9130	5
652	20240827	102300	134285260	9130	9130	9130	9130	0
653	20240827	102200	134285260	9130	9130	9130	9130	0
654	20240827	102100	134285260	9130	9130	9130	9130	0
655	20240827	102000	134285260	9130	9130	9130	9130	1
656	20240827	101900	134276130	9120	9120	9120	9120	0
657	20240827	101800	134276130	9120	9120	9120	9120	0
658	20240827	101700	134276130	9120	9120	9120	9120	0
659	20240827	101600	134276130	9120	9120	9120	9120	0
660	20240827	101500	134276130	9120	9120	9120	9120	0
661	20240827	101400	134276130	9120	9120	9180	9120	7
662	20240827	101300	134212230	9110	9150	9150	9110	492
663	20240827	101200	129727230	9140	9140	9140	9140	70
664	20240827	101100	129087430	9120	9120	9120	9120	0
665	20240827	101000	129087430	9120	9120	9120	9120	0
666	20240827	100900	129087430	9120	9120	9120	9120	0
667	20240827	100800	129087430	9120	9120	9120	9120	820
668	20240827	100700	121609030	9180	9170	9180	9170	59
669	20240827	100600	121067550	9170	9180	9180	9170	3
670	20240827	100500	121040030	9170	9170	9170	9170	1
671	20240827	100400	121030860	9180	9190	9190	9170	8
672	20240827	100300	120957400	9110	9110	9110	9110	0
673	20240827	100200	120957400	9110	9110	9110	9110	100
674	20240827	100100	120046400	9100	9100	9100	9100	0
675	20240827	100000	120046400	9100	9100	9100	9100	0
676	20240827	095900	120046400	9100	9120	9120	9100	1000
677	20240827	095800	110944930	9100	9100	9100	9100	0
678	20240827	095700	110944930	9100	9100	9100	9100	0
679	20240827	095600	110944930	9100	9100	9100	9100	0
680	20240827	095500	110944930	9100	9100	9100	9100	0
681	20240827	095400	110944930	9100	9100	9100	9100	0
682	20240827	095300	110944930	9100	9100	9100	9100	0
683	20240827	095200	110944930	9100	9100	9100	9100	0
684	20240827	095100	110944930	9100	9100	9100	9100	0
685	20240827	095000	110944930	9100	9100	9100	9100	0
686	20240827	094900	110944930	9100	9120	9120	9100	2533
687	20240827	094800	87893890	9130	9130	9130	9130	0
688	20240827	094700	87893890	9130	9130	9130	9130	11
689	20240827	094600	87793460	9130	9150	9150	9130	456
690	20240827	094500	83624770	9150	9160	9160	9150	3000
691	20240827	094400	56174550	9150	9150	9150	9150	0
692	20240827	094300	56174550	9150	9150	9150	9150	0
693	20240827	094200	56174550	9150	9250	9250	9150	3
694	20240827	094100	56146920	9260	9260	9260	9260	0
695	20240827	094000	56146920	9260	9150	9260	9150	2
696	20240827	093900	56128510	9260	9260	9260	9260	0
697	20240827	093800	56128510	9260	9260	9260	9260	2
698	20240827	093700	56109990	9190	9190	9190	9190	1
699	20240827	093600	56100800	9180	9180	9180	9180	5
700	20240827	093500	56054900	9180	9180	9180	9180	10
701	20240827	093400	55963100	9190	9190	9190	9190	0
702	20240827	093300	55963100	9190	9180	9190	9180	96
703	20240827	093200	55081100	9100	9100	9100	9100	0
704	20240827	093100	55081100	9100	9100	9100	9100	683
705	20240827	093000	48865800	9090	9060	9090	9060	290
706	20240827	092900	46230940	9020	9020	9020	9020	0
707	20240827	092800	46230940	9020	9020	9020	9020	0
708	20240827	092700	46230940	9020	9020	9020	9020	2
709	20240827	092600	46212900	9020	9020	9020	9020	21
710	20240827	092500	46023480	9020	9050	9050	9020	76
711	20240827	092400	45337890	9050	9050	9050	9050	0
712	20240827	092300	45337890	9050	9050	9050	9050	0
713	20240827	092200	45337890	9050	9050	9050	9050	1
714	20240827	092100	45328840	9020	9030	9030	9020	80
715	20240827	092000	44607130	9020	9020	9020	9020	23
716	20240827	091900	44399670	9050	9060	9060	9050	105
717	20240827	091800	43449360	9060	9060	9060	9060	1
718	20240827	091700	43440300	9060	9100	9100	9060	62
719	20240827	091600	42877870	9100	9100	9100	9100	0
720	20240827	091500	42877870	9100	9100	9100	9100	0
721	20240827	091400	42877870	9100	9110	9110	9100	384
722	20240827	091300	39382860	9110	9110	9110	9110	0
723	20240827	091200	39382860	9110	9130	9130	9110	1352
724	20240827	091100	27041040	9130	9170	9170	9130	199
725	20240827	091000	25219320	9200	9200	9200	9200	4
726	20240827	090900	25182520	9160	9160	9160	9160	100
727	20240827	090800	24266520	9150	9180	9180	9150	86
728	20240827	090700	23478540	9150	9150	9150	9150	0
729	20240827	090600	23478540	9150	9210	9210	9150	2489
730	20240827	090500	703700	9210	9210	9210	9210	0
731	20240827	090400	703700	9210	9250	9250	9210	20
732	20240827	090300	518900	9250	9250	9250	9250	1
733	20240827	090200	509650	9250	9250	9250	9250	0
734	20240827	090100	509650	9250	9250	9250	9250	10
735	20240827	090000	417150	9270	9270	9270	9270	45