KissMeData/258540/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	204900	16969450	1339	1253	1339	1251	1950
3	20240827	204800	16969450	1339	1339	1339	1339	0
4	20240827	204700	16969450	1339	1339	1339	1339	0
5	20240827	204600	16969450	1339	1339	1339	1339	0
6	20240827	204500	16969450	1339	1339	1339	1339	0
7	20240827	204400	16969450	1339	1339	1339	1339	0
8	20240827	204300	16969450	1339	1339	1339	1339	0
9	20240827	204200	16969450	1339	1339	1339	1339	0
10	20240827	204100	16969450	1339	1339	1339	1339	0
11	20240827	204000	16969450	1339	1339	1339	1339	0
12	20240827	203900	16969450	1339	1339	1339	1339	0
13	20240827	203800	16969450	1339	1339	1339	1339	0
14	20240827	203700	16969450	1339	1339	1339	1339	0
15	20240827	203600	16969450	1339	1339	1339	1339	0
16	20240827	203500	16969450	1339	1339	1339	1339	0
17	20240827	203400	16969450	1339	1339	1339	1339	0
18	20240827	203300	16969450	1339	1339	1339	1339	0
19	20240827	203200	16969450	1339	1339	1339	1339	0
20	20240827	203100	16969450	1339	1339	1339	1339	0
21	20240827	203000	16969450	1339	1339	1339	1339	0
22	20240827	202900	16969450	1339	1339	1339	1339	0
23	20240827	202800	16969450	1339	1339	1339	1339	0
24	20240827	202700	16969450	1339	1339	1339	1339	0
25	20240827	202600	16969450	1339	1339	1339	1339	0
26	20240827	202500	16969450	1339	1339	1339	1339	0
27	20240827	202400	16969450	1339	1339	1339	1339	0
28	20240827	202300	16969450	1339	1339	1339	1339	0
29	20240827	202200	16969450	1339	1339	1339	1339	0
30	20240827	202100	16969450	1339	1339	1339	1339	0
31	20240827	202000	16969450	1339	1339	1339	1339	0
32	20240827	201900	16969450	1339	1253	1339	1251	1950
33	20240827	201800	16969450	1339	1339	1339	1339	0
34	20240827	201700	16969450	1339	1339	1339	1339	0
35	20240827	201600	16969450	1339	1339	1339	1339	0
36	20240827	201500	16969450	1339	1339	1339	1339	0
37	20240827	201400	16969450	1339	1339	1339	1339	0
38	20240827	201300	16969450	1339	1339	1339	1339	0
39	20240827	201200	16969450	1339	1339	1339	1339	0
40	20240827	201100	16969450	1339	1339	1339	1339	0
41	20240827	201000	16969450	1339	1339	1339	1339	0
42	20240827	200900	16969450	1339	1339	1339	1339	0
43	20240827	200800	16969450	1339	1339	1339	1339	0
44	20240827	200700	16969450	1339	1339	1339	1339	0
45	20240827	200600	16969450	1339	1339	1339	1339	0
46	20240827	200500	16969450	1339	1339	1339	1339	0
47	20240827	200400	16969450	1339	1339	1339	1339	0
48	20240827	200300	16969450	1339	1339	1339	1339	0
49	20240827	200200	16969450	1339	1339	1339	1339	0
50	20240827	200100	16969450	1339	1339	1339	1339	0
51	20240827	200000	16969450	1339	1339	1339	1339	0
52	20240827	195900	16969450	1339	1339	1339	1339	0
53	20240827	195800	16969450	1339	1339	1339	1339	0
54	20240827	195700	16969450	1339	1339	1339	1339	0
55	20240827	195600	16969450	1339	1339	1339	1339	0
56	20240827	195500	16969450	1339	1339	1339	1339	0
57	20240827	195400	16969450	1339	1339	1339	1339	0
58	20240827	195300	16969450	1339	1339	1339	1339	0
59	20240827	195200	16969450	1339	1339	1339	1339	0
60	20240827	195100	16969450	1339	1339	1339	1339	0
61	20240827	195000	16969450	1339	1339	1339	1339	0
62	20240827	194900	16969450	1339	1253	1339	1251	1950
63	20240827	194800	16969450	1339	1339	1339	1339	0
64	20240827	194700	16969450	1339	1339	1339	1339	0
65	20240827	194600	16969450	1339	1339	1339	1339	0
66	20240827	194500	16969450	1339	1339	1339	1339	0
67	20240827	194400	16969450	1339	1339	1339	1339	0
68	20240827	194300	16969450	1339	1339	1339	1339	0
69	20240827	194200	16969450	1339	1339	1339	1339	0
70	20240827	194100	16969450	1339	1339	1339	1339	0
71	20240827	194000	16969450	1339	1339	1339	1339	0
72	20240827	193900	16969450	1339	1339	1339	1339	0
73	20240827	193800	16969450	1339	1339	1339	1339	0
74	20240827	193700	16969450	1339	1339	1339	1339	0
75	20240827	193600	16969450	1339	1339	1339	1339	0
76	20240827	193500	16969450	1339	1339	1339	1339	0
77	20240827	193400	16969450	1339	1339	1339	1339	0
78	20240827	193300	16969450	1339	1339	1339	1339	0
79	20240827	193200	16969450	1339	1339	1339	1339	0
80	20240827	193100	16969450	1339	1339	1339	1339	0
81	20240827	193000	16969450	1339	1339	1339	1339	0
82	20240827	192900	16969450	1339	1339	1339	1339	0
83	20240827	192800	16969450	1339	1339	1339	1339	0
84	20240827	192700	16969450	1339	1339	1339	1339	0
85	20240827	192600	16969450	1339	1339	1339	1339	0
86	20240827	192500	16969450	1339	1339	1339	1339	0
87	20240827	192400	16969450	1339	1339	1339	1339	0
88	20240827	192300	16969450	1339	1339	1339	1339	0
89	20240827	192200	16969450	1339	1339	1339	1339	0
90	20240827	192100	16969450	1339	1339	1339	1339	0
91	20240827	192000	16969450	1339	1339	1339	1339	0
92	20240827	191900	16969450	1339	1253	1339	1251	1950
93	20240827	191800	16969450	1339	1339	1339	1339	0
94	20240827	191700	16969450	1339	1339	1339	1339	0
95	20240827	191600	16969450	1339	1339	1339	1339	0
96	20240827	191500	16969450	1339	1339	1339	1339	0
97	20240827	191400	16969450	1339	1339	1339	1339	0
98	20240827	191300	16969450	1339	1339	1339	1339	0
99	20240827	191200	16969450	1339	1339	1339	1339	0
100	20240827	191100	16969450	1339	1339	1339	1339	0
101	20240827	191000	16969450	1339	1339	1339	1339	0
102	20240827	190900	16969450	1339	1339	1339	1339	0
103	20240827	190800	16969450	1339	1339	1339	1339	0
104	20240827	190700	16969450	1339	1339	1339	1339	0
105	20240827	190600	16969450	1339	1339	1339	1339	0
106	20240827	190500	16969450	1339	1339	1339	1339	0
107	20240827	190400	16969450	1339	1339	1339	1339	0
108	20240827	190300	16969450	1339	1339	1339	1339	0
109	20240827	190200	16969450	1339	1339	1339	1339	0
110	20240827	190100	16969450	1339	1339	1339	1339	0
111	20240827	190000	16969450	1339	1339	1339	1339	0
112	20240827	185900	16969450	1339	1339	1339	1339	0
113	20240827	185800	16969450	1339	1339	1339	1339	0
114	20240827	185700	16969450	1339	1339	1339	1339	0
115	20240827	185600	16969450	1339	1339	1339	1339	0
116	20240827	185500	16969450	1339	1339	1339	1339	0
117	20240827	185400	16969450	1339	1339	1339	1339	0
118	20240827	185300	16969450	1339	1339	1339	1339	0
119	20240827	185200	16969450	1339	1339	1339	1339	0
120	20240827	185100	16969450	1339	1339	1339	1339	0
121	20240827	185000	16969450	1339	1339	1339	1339	0
122	20240827	184900	16969450	1339	1253	1339	1251	1950
123	20240827	184800	16969450	1339	1339	1339	1339	0
124	20240827	184700	16969450	1339	1339	1339	1339	0
125	20240827	184600	16969450	1339	1339	1339	1339	0
126	20240827	184500	16969450	1339	1339	1339	1339	0
127	20240827	184400	16969450	1339	1339	1339	1339	0
128	20240827	184300	16969450	1339	1339	1339	1339	0
129	20240827	184200	16969450	1339	1339	1339	1339	0
130	20240827	184100	16969450	1339	1339	1339	1339	0
131	20240827	184000	16969450	1339	1339	1339	1339	0
132	20240827	183900	16969450	1339	1339	1339	1339	0
133	20240827	183800	16969450	1339	1339	1339	1339	0
134	20240827	183700	16969450	1339	1339	1339	1339	0
135	20240827	183600	16969450	1339	1339	1339	1339	0
136	20240827	183500	16969450	1339	1339	1339	1339	0
137	20240827	183400	16969450	1339	1339	1339	1339	0
138	20240827	183300	16969450	1339	1339	1339	1339	0
139	20240827	183200	16969450	1339	1339	1339	1339	0
140	20240827	183100	16969450	1339	1339	1339	1339	0
141	20240827	183000	16969450	1339	1339	1339	1339	0
142	20240827	182900	16969450	1339	1339	1339	1339	0
143	20240827	182800	16969450	1339	1339	1339	1339	0
144	20240827	182700	16969450	1339	1339	1339	1339	0
145	20240827	182600	16969450	1339	1339	1339	1339	0
146	20240827	182500	16969450	1339	1339	1339	1339	0
147	20240827	182400	16969450	1339	1339	1339	1339	0
148	20240827	182300	16969450	1339	1339	1339	1339	0
149	20240827	182200	16969450	1339	1339	1339	1339	0
150	20240827	182100	16969450	1339	1339	1339	1339	0
151	20240827	182000	16969450	1339	1339	1339	1339	0
152	20240827	181900	16969450	1339	1253	1339	1251	1950
153	20240827	181800	16969450	1339	1339	1339	1339	0
154	20240827	181700	16969450	1339	1339	1339	1339	0
155	20240827	181600	16969450	1339	1339	1339	1339	0
156	20240827	181500	16969450	1339	1339	1339	1339	0
157	20240827	181400	16969450	1339	1339	1339	1339	0
158	20240827	181300	16969450	1339	1339	1339	1339	0
159	20240827	181200	16969450	1339	1339	1339	1339	0
160	20240827	181100	16969450	1339	1339	1339	1339	0
161	20240827	181000	16969450	1339	1339	1339	1339	0
162	20240827	180900	16969450	1339	1339	1339	1339	0
163	20240827	180800	16969450	1339	1339	1339	1339	0
164	20240827	180700	16969450	1339	1339	1339	1339	0
165	20240827	180600	16969450	1339	1339	1339	1339	0
166	20240827	180500	16969450	1339	1339	1339	1339	0
167	20240827	180400	16969450	1339	1339	1339	1339	0
168	20240827	180300	16969450	1339	1339	1339	1339	0
169	20240827	180200	16969450	1339	1339	1339	1339	0
170	20240827	180100	16969450	1339	1339	1339	1339	0
171	20240827	180000	16969450	1339	1339	1339	1339	0
172	20240827	175900	16969450	1339	1339	1339	1339	0
173	20240827	175800	16969450	1339	1339	1339	1339	0
174	20240827	175700	16969450	1339	1339	1339	1339	0
175	20240827	175600	16969450	1339	1339	1339	1339	0
176	20240827	175500	16969450	1339	1339	1339	1339	0
177	20240827	175400	16969450	1339	1339	1339	1339	0
178	20240827	175300	16969450	1339	1339	1339	1339	0
179	20240827	175200	16969450	1339	1339	1339	1339	0
180	20240827	175100	16969450	1339	1339	1339	1339	0
181	20240827	175000	16969450	1339	1339	1339	1339	0
182	20240827	174900	16969450	1339	1253	1339	1251	1950
183	20240827	174800	16969450	1339	1339	1339	1339	0
184	20240827	174700	16969450	1339	1339	1339	1339	0
185	20240827	174600	16969450	1339	1339	1339	1339	0
186	20240827	174500	16969450	1339	1339	1339	1339	0
187	20240827	174400	16969450	1339	1339	1339	1339	0
188	20240827	174300	16969450	1339	1339	1339	1339	0
189	20240827	174200	16969450	1339	1339	1339	1339	0
190	20240827	174100	16969450	1339	1339	1339	1339	0
191	20240827	174000	16969450	1339	1339	1339	1339	0
192	20240827	173900	16969450	1339	1339	1339	1339	0
193	20240827	173800	16969450	1339	1339	1339	1339	0
194	20240827	173700	16969450	1339	1339	1339	1339	0
195	20240827	173600	16969450	1339	1339	1339	1339	0
196	20240827	173500	16969450	1339	1339	1339	1339	0
197	20240827	173400	16969450	1339	1339	1339	1339	0
198	20240827	173300	16969450	1339	1339	1339	1339	0
199	20240827	173200	16969450	1339	1339	1339	1339	0
200	20240827	173100	16969450	1339	1339	1339	1339	0
201	20240827	173000	16969450	1339	1339	1339	1339	0
202	20240827	172900	16969450	1339	1339	1339	1339	0
203	20240827	172800	16969450	1339	1339	1339	1339	0
204	20240827	172700	16969450	1339	1339	1339	1339	0
205	20240827	172600	16969450	1339	1339	1339	1339	0
206	20240827	172500	16969450	1339	1339	1339	1339	0
207	20240827	172400	16969450	1339	1339	1339	1339	0
208	20240827	172300	16969450	1339	1339	1339	1339	0
209	20240827	172200	16969450	1339	1339	1339	1339	0
210	20240827	172100	16969450	1339	1339	1339	1339	0
211	20240827	172000	16969450	1339	1339	1339	1339	0
212	20240827	171900	16969450	1339	1253	1339	1251	1950
213	20240827	171800	16969450	1339	1339	1339	1339	0
214	20240827	171700	16969450	1339	1339	1339	1339	0
215	20240827	171600	16969450	1339	1339	1339	1339	0
216	20240827	171500	16969450	1339	1339	1339	1339	0
217	20240827	171400	16969450	1339	1339	1339	1339	0
218	20240827	171300	16969450	1339	1339	1339	1339	0
219	20240827	171200	16969450	1339	1339	1339	1339	0
220	20240827	171100	16969450	1339	1339	1339	1339	0
221	20240827	171000	16969450	1339	1339	1339	1339	0
222	20240827	170900	16969450	1339	1339	1339	1339	0
223	20240827	170800	16969450	1339	1339	1339	1339	0
224	20240827	170700	16969450	1339	1339	1339	1339	0
225	20240827	170600	16969450	1339	1339	1339	1339	0
226	20240827	170500	16969450	1339	1339	1339	1339	0
227	20240827	170400	16969450	1339	1339	1339	1339	0
228	20240827	170300	16969450	1339	1339	1339	1339	0
229	20240827	170200	16969450	1339	1339	1339	1339	0
230	20240827	170100	16969450	1339	1339	1339	1339	0
231	20240827	170000	16969450	1339	1339	1339	1339	0
232	20240827	165900	16969450	1339	1339	1339	1339	0
233	20240827	165800	16969450	1339	1339	1339	1339	0
234	20240827	165700	16969450	1339	1339	1339	1339	0
235	20240827	165600	16969450	1339	1339	1339	1339	0
236	20240827	165500	16969450	1339	1339	1339	1339	0
237	20240827	165400	16969450	1339	1339	1339	1339	0
238	20240827	165300	16969450	1339	1339	1339	1339	0
239	20240827	165200	16969450	1339	1339	1339	1339	0
240	20240827	165100	16969450	1339	1339	1339	1339	0
241	20240827	165000	16969450	1339	1339	1339	1339	0
242	20240827	164900	16969450	1339	1253	1339	1251	1950
243	20240827	164800	16969450	1339	1339	1339	1339	0
244	20240827	164700	16969450	1339	1339	1339	1339	0
245	20240827	164600	16969450	1339	1339	1339	1339	0
246	20240827	164500	16969450	1339	1339	1339	1339	0
247	20240827	164400	16969450	1339	1339	1339	1339	0
248	20240827	164300	16969450	1339	1339	1339	1339	0
249	20240827	164200	16969450	1339	1339	1339	1339	0
250	20240827	164100	16969450	1339	1339	1339	1339	0
251	20240827	164000	16969450	1339	1339	1339	1339	0
252	20240827	163900	16969450	1339	1339	1339	1339	0
253	20240827	163800	16969450	1339	1339	1339	1339	0
254	20240827	163700	16969450	1339	1339	1339	1339	0
255	20240827	163600	16969450	1339	1339	1339	1339	0
256	20240827	163500	16969450	1339	1339	1339	1339	0
257	20240827	163400	16969450	1339	1339	1339	1339	0
258	20240827	163300	16969450	1339	1339	1339	1339	0
259	20240827	163200	16969450	1339	1339	1339	1339	0
260	20240827	163100	16969450	1339	1339	1339	1339	0
261	20240827	163000	16969450	1339	1339	1339	1339	0
262	20240827	162900	16969450	1339	1339	1339	1339	0
263	20240827	162800	16969450	1339	1339	1339	1339	0
264	20240827	162700	16969450	1339	1339	1339	1339	0
265	20240827	162600	16969450	1339	1339	1339	1339	0
266	20240827	162500	16969450	1339	1339	1339	1339	0
267	20240827	162400	16969450	1339	1339	1339	1339	0
268	20240827	162300	16969450	1339	1339	1339	1339	0
269	20240827	162200	16969450	1339	1339	1339	1339	0
270	20240827	162100	16969450	1339	1339	1339	1339	0
271	20240827	162000	16969450	1339	1339	1339	1339	0
272	20240827	161900	16969450	1339	1253	1339	1251	1950
273	20240827	161800	16969450	1339	1339	1339	1339	0
274	20240827	161700	16969450	1339	1339	1339	1339	0
275	20240827	161600	16969450	1339	1339	1339	1339	0
276	20240827	161500	16969450	1339	1339	1339	1339	0
277	20240827	161400	16969450	1339	1339	1339	1339	0
278	20240827	161300	16969450	1339	1339	1339	1339	0
279	20240827	161200	16969450	1339	1339	1339	1339	0
280	20240827	161100	16969450	1339	1339	1339	1339	0
281	20240827	161000	16969450	1339	1339	1339	1339	0
282	20240827	160900	16969450	1339	1339	1339	1339	0
283	20240827	160800	16969450	1339	1339	1339	1339	0
284	20240827	160700	16969450	1339	1339	1339	1339	0
285	20240827	160600	16969450	1339	1339	1339	1339	0
286	20240827	160500	16969450	1339	1339	1339	1339	0
287	20240827	160400	16969450	1339	1339	1339	1339	0
288	20240827	160300	16969450	1339	1339	1339	1339	0
289	20240827	160200	16969450	1339	1339	1339	1339	0
290	20240827	160100	16969450	1339	1339	1339	1339	0
291	20240827	160000	16969450	1339	1339	1339	1339	0
292	20240827	155900	16969450	1339	1339	1339	1339	0
293	20240827	155800	16969450	1339	1339	1339	1339	0
294	20240827	155700	16969450	1339	1339	1339	1339	0
295	20240827	155600	16969450	1339	1339	1339	1339	0
296	20240827	155500	16969450	1339	1339	1339	1339	0
297	20240827	155400	16969450	1339	1339	1339	1339	0
298	20240827	155300	16969450	1339	1339	1339	1339	0
299	20240827	155200	16969450	1339	1339	1339	1339	0
300	20240827	155100	16969450	1339	1339	1339	1339	0
301	20240827	155000	16969450	1339	1339	1339	1339	0
302	20240827	154900	16969450	1339	1253	1339	1251	1950
303	20240827	154800	16969450	1339	1339	1339	1339	0
304	20240827	154700	16969450	1339	1339	1339	1339	0
305	20240827	154600	16969450	1339	1339	1339	1339	0
306	20240827	154500	16969450	1339	1339	1339	1339	0
307	20240827	154400	16969450	1339	1339	1339	1339	0
308	20240827	154300	16969450	1339	1339	1339	1339	0
309	20240827	154200	16969450	1339	1339	1339	1339	0
310	20240827	154100	16969450	1339	1339	1339	1339	0
311	20240827	154000	16969450	1339	1339	1339	1339	0
312	20240827	153900	16969450	1339	1339	1339	1339	0
313	20240827	153800	16969450	1339	1339	1339	1339	0
314	20240827	153700	16969450	1339	1339	1339	1339	0
315	20240827	153600	16969450	1339	1339	1339	1339	0
316	20240827	153500	16969450	1339	1339	1339	1339	0
317	20240827	153400	16969450	1339	1339	1339	1339	0
318	20240827	153300	16969450	1339	1339	1339	1339	0
319	20240827	153200	16969450	1339	1339	1339	1339	0
320	20240827	153100	16969450	1339	1339	1339	1339	0
321	20240827	153000	16969450	1339	1339	1339	1339	0
322	20240827	152900	16969450	1339	1339	1339	1339	0
323	20240827	152800	16969450	1339	1339	1339	1339	0
324	20240827	152700	16969450	1339	1339	1339	1339	0
325	20240827	152600	16969450	1339	1339	1339	1339	0
326	20240827	152500	16969450	1339	1339	1339	1339	0
327	20240827	152400	16969450	1339	1339	1339	1339	0
328	20240827	152300	16969450	1339	1339	1339	1339	0
329	20240827	152200	16969450	1339	1339	1339	1339	0
330	20240827	152100	16969450	1339	1339	1339	1339	0
331	20240827	152000	16969450	1339	1339	1339	1339	0
332	20240827	151900	16969450	1339	1339	1339	1339	0
333	20240827	151800	16969450	1339	1339	1339	1339	0
334	20240827	151700	16969450	1339	1339	1339	1339	0
335	20240827	151600	16969450	1339	1339	1339	1339	0
336	20240827	151500	16969450	1339	1339	1339	1339	0
337	20240827	151400	16969450	1339	1339	1339	1339	0
338	20240827	151300	16969450	1339	1339	1339	1339	0
339	20240827	151200	16969450	1339	1339	1339	1339	0
340	20240827	151100	16969450	1339	1339	1339	1339	0
341	20240827	151000	16969450	1339	1339	1339	1339	0
342	20240827	150900	16969450	1339	1339	1339	1339	0
343	20240827	150800	16969450	1339	1339	1339	1339	0
344	20240827	150700	16969450	1339	1339	1339	1339	0
345	20240827	150600	16969450	1339	1339	1339	1339	0
346	20240827	150500	16969450	1339	1339	1339	1339	0
347	20240827	150400	16969450	1339	1339	1339	1339	0
348	20240827	150300	16969450	1339	1339	1339	1339	0
349	20240827	150200	16969450	1339	1339	1339	1339	0
350	20240827	150100	16969450	1339	1339	1339	1339	0
351	20240827	150000	16969450	1339	1339	1339	1339	0
352	20240827	145900	16969450	1339	1339	1339	1339	0
353	20240827	145800	16969450	1339	1339	1339	1339	0
354	20240827	145700	16969450	1339	1339	1339	1339	0
355	20240827	145600	16969450	1339	1339	1339	1339	0
356	20240827	145500	16969450	1339	1339	1339	1339	0
357	20240827	145400	16969450	1339	1339	1339	1339	0
358	20240827	145300	16969450	1339	1339	1339	1339	0
359	20240827	145200	16969450	1339	1339	1339	1339	0
360	20240827	145100	16969450	1339	1339	1339	1339	0
361	20240827	145000	16969450	1339	1339	1339	1339	0
362	20240827	144900	16969450	1339	1339	1339	1339	0
363	20240827	144800	16969450	1339	1339	1339	1339	0
364	20240827	144700	16969450	1339	1339	1339	1339	0
365	20240827	144600	16969450	1339	1339	1339	1339	0
366	20240827	144500	16969450	1339	1339	1339	1339	0
367	20240827	144400	16969450	1339	1339	1339	1339	0
368	20240827	144300	16969450	1339	1339	1339	1339	0
369	20240827	144200	16969450	1339	1339	1339	1339	0
370	20240827	144100	16969450	1339	1339	1339	1339	0
371	20240827	144000	16969450	1339	1339	1339	1339	0
372	20240827	143900	16969450	1339	1339	1339	1339	0
373	20240827	143800	16969450	1339	1339	1339	1339	0
374	20240827	143700	16969450	1339	1339	1339	1339	0
375	20240827	143600	16969450	1339	1339	1339	1339	0
376	20240827	143500	16969450	1339	1339	1339	1339	0
377	20240827	143400	16969450	1339	1339	1339	1339	0
378	20240827	143300	16969450	1339	1339	1339	1339	0
379	20240827	143200	16969450	1339	1339	1339	1339	0
380	20240827	143100	16969450	1339	1339	1339	1339	0
381	20240827	143000	16969450	1339	1339	1339	1339	0
382	20240827	142900	16969450	1339	1253	1339	1251	1950
383	20240827	142800	14497708	1338	1338	1338	1338	0
384	20240827	142700	14497708	1338	1338	1338	1338	0
385	20240827	142600	14497708	1338	1338	1338	1338	0
386	20240827	142500	14497708	1338	1338	1338	1338	0
387	20240827	142400	14497708	1338	1338	1338	1338	0
388	20240827	142300	14497708	1338	1338	1338	1338	0
389	20240827	142200	14497708	1338	1338	1338	1338	50
390	20240827	142100	14430808	1251	1256	1256	1251	1978
391	20240827	142000	11948790	1344	1344	1344	1344	0
392	20240827	141900	11948790	1344	1344	1344	1344	0
393	20240827	141800	11948790	1344	1344	1344	1344	0
394	20240827	141700	11948790	1344	1344	1344	1344	0
395	20240827	141600	11948790	1344	1344	1344	1344	0
396	20240827	141500	11948790	1344	1344	1344	1344	0
397	20240827	141400	11948790	1344	1344	1344	1344	0
398	20240827	141300	11948790	1344	1344	1344	1344	0
399	20240827	141200	11948790	1344	1344	1344	1344	0
400	20240827	141100	11948790	1344	1344	1344	1344	0
401	20240827	141000	11948790	1344	1344	1344	1344	0
402	20240827	140900	11948790	1344	1344	1344	1344	0
403	20240827	140800	11948790	1344	1344	1344	1344	0
404	20240827	140700	11948790	1344	1344	1344	1344	0
405	20240827	140600	11948790	1344	1344	1344	1344	0
406	20240827	140500	11948790	1344	1344	1344	1344	0
407	20240827	140400	11948790	1344	1344	1344	1344	0
408	20240827	140300	11948790	1344	1344	1344	1344	0
409	20240827	140200	11948790	1344	1344	1344	1344	0
410	20240827	140100	11948790	1344	1344	1344	1344	0
411	20240827	140000	11948790	1344	1344	1344	1344	0
412	20240827	135900	11948790	1344	1344	1344	1344	0
413	20240827	135800	11948790	1344	1344	1344	1344	0
414	20240827	135700	11948790	1344	1344	1344	1344	0
415	20240827	135600	11948790	1344	1344	1344	1344	0
416	20240827	135500	11948790	1344	1344	1344	1344	0
417	20240827	135400	11948790	1344	1344	1344	1344	0
418	20240827	135300	11948790	1344	1344	1344	1344	0
419	20240827	135200	11948790	1344	1344	1344	1344	0
420	20240827	135100	11948790	1344	1344	1344	1344	0
421	20240827	135000	11948790	1344	1344	1344	1344	0
422	20240827	134900	11948790	1344	1344	1344	1344	0
423	20240827	134800	11948790	1344	1344	1344	1344	0
424	20240827	134700	11948790	1344	1344	1344	1344	0
425	20240827	134600	11948790	1344	1344	1344	1344	0
426	20240827	134500	11948790	1344	1344	1344	1344	0
427	20240827	134400	11948790	1344	1344	1344	1344	0
428	20240827	134300	11948790	1344	1344	1344	1344	0
429	20240827	134200	11948790	1344	1344	1344	1344	0
430	20240827	134100	11948790	1344	1344	1344	1344	0
431	20240827	134000	11948790	1344	1344	1344	1344	0
432	20240827	133900	11948790	1344	1344	1344	1344	0
433	20240827	133800	11948790	1344	1344	1344	1344	0
434	20240827	133700	11948790	1344	1344	1344	1344	0
435	20240827	133600	11948790	1344	1344	1344	1344	0
436	20240827	133500	11948790	1344	1344	1344	1344	0
437	20240827	133400	11948790	1344	1344	1344	1344	0
438	20240827	133300	11948790	1344	1344	1344	1344	0
439	20240827	133200	11948790	1344	1344	1344	1344	0
440	20240827	133100	11948790	1344	1344	1344	1344	0
441	20240827	133000	11948790	1344	1344	1344	1344	0
442	20240827	132900	11948790	1344	1344	1344	1344	0
443	20240827	132800	11948790	1344	1344	1344	1344	0
444	20240827	132700	11948790	1344	1344	1344	1344	0
445	20240827	132600	11948790	1344	1344	1344	1344	0
446	20240827	132500	11948790	1344	1344	1344	1344	0
447	20240827	132400	11948790	1344	1344	1344	1344	0
448	20240827	132300	11948790	1344	1344	1344	1344	0
449	20240827	132200	11948790	1344	1344	1344	1344	0
450	20240827	132100	11948790	1344	1344	1344	1344	0
451	20240827	132000	11948790	1344	1344	1344	1344	0
452	20240827	131900	11948790	1344	1344	1344	1344	0
453	20240827	131800	11948790	1344	1344	1344	1344	0
454	20240827	131700	11948790	1344	1344	1344	1344	0
455	20240827	131600	11948790	1344	1344	1344	1344	0
456	20240827	131500	11948790	1344	1344	1344	1344	0
457	20240827	131400	11948790	1344	1344	1344	1344	0
458	20240827	131300	11948790	1344	1344	1344	1344	0
459	20240827	131200	11948790	1344	1344	1344	1344	0
460	20240827	131100	11948790	1344	1344	1344	1344	0
461	20240827	131000	11948790	1344	1344	1344	1344	0
462	20240827	130900	11948790	1344	1344	1344	1344	0
463	20240827	130800	11948790	1344	1344	1344	1344	0
464	20240827	130700	11948790	1344	1344	1344	1344	0
465	20240827	130600	11948790	1344	1344	1344	1344	0
466	20240827	130500	11948790	1344	1344	1344	1344	0
467	20240827	130400	11948790	1344	1344	1344	1344	0
468	20240827	130300	11948790	1344	1344	1344	1344	0
469	20240827	130200	11948790	1344	1344	1344	1344	0
470	20240827	130100	11948790	1344	1344	1344	1344	0
471	20240827	130000	11948790	1344	1344	1344	1344	0
472	20240827	125900	11948790	1344	1344	1344	1344	0
473	20240827	125800	11948790	1344	1344	1344	1344	0
474	20240827	125700	11948790	1344	1344	1344	1344	0
475	20240827	125600	11948790	1344	1344	1344	1344	0
476	20240827	125500	11948790	1344	1344	1344	1344	0
477	20240827	125400	11948790	1344	1344	1344	1344	0
478	20240827	125300	11948790	1344	1344	1344	1344	0
479	20240827	125200	11948790	1344	1344	1344	1344	0
480	20240827	125100	11948790	1344	1344	1344	1344	0
481	20240827	125000	11948790	1344	1344	1344	1344	0
482	20240827	124900	11948790	1344	1344	1344	1344	0
483	20240827	124800	11948790	1344	1344	1344	1344	0
484	20240827	124700	11948790	1344	1344	1344	1344	0
485	20240827	124600	11948790	1344	1344	1344	1344	0
486	20240827	124500	11948790	1344	1344	1344	1344	0
487	20240827	124400	11948790	1344	1344	1344	1344	0
488	20240827	124300	11948790	1344	1344	1344	1344	0
489	20240827	124200	11948790	1344	1344	1344	1344	0
490	20240827	124100	11948790	1344	1344	1344	1344	0
491	20240827	124000	11948790	1344	1344	1344	1344	0
492	20240827	123900	11948790	1344	1344	1344	1344	0
493	20240827	123800	11948790	1344	1344	1344	1344	0
494	20240827	123700	11948790	1344	1344	1344	1344	0
495	20240827	123600	11948790	1344	1344	1344	1344	0
496	20240827	123500	11948790	1344	1344	1344	1344	0
497	20240827	123400	11948790	1344	1344	1344	1344	0
498	20240827	123300	11948790	1344	1344	1344	1344	0
499	20240827	123200	11948790	1344	1344	1344	1344	0
500	20240827	123100	11948790	1344	1344	1344	1344	0
501	20240827	123000	11948790	1344	1344	1344	1344	0
502	20240827	122900	11948790	1344	1344	1344	1344	0
503	20240827	122800	11948790	1344	1344	1344	1344	0
504	20240827	122700	11948790	1344	1344	1344	1344	0
505	20240827	122600	11948790	1344	1344	1344	1344	0
506	20240827	122500	11948790	1344	1344	1344	1344	0
507	20240827	122400	11948790	1344	1344	1344	1344	0
508	20240827	122300	11948790	1344	1344	1344	1344	0
509	20240827	122200	11948790	1344	1344	1344	1344	0
510	20240827	122100	11948790	1344	1344	1344	1344	0
511	20240827	122000	11948790	1344	1344	1344	1344	0
512	20240827	121900	11948790	1344	1344	1344	1344	0
513	20240827	121800	11948790	1344	1344	1344	1344	0
514	20240827	121700	11948790	1344	1344	1344	1344	0
515	20240827	121600	11948790	1344	1344	1344	1344	0
516	20240827	121500	11948790	1344	1344	1344	1344	0
517	20240827	121400	11948790	1344	1344	1344	1344	0
518	20240827	121300	11948790	1344	1344	1344	1344	0
519	20240827	121200	11948790	1344	1344	1344	1344	0
520	20240827	121100	11948790	1344	1344	1344	1344	1
521	20240827	121000	11947446	1344	1344	1344	1344	0
522	20240827	120900	11947446	1344	1344	1344	1344	0
523	20240827	120800	11947446	1344	1344	1344	1344	5
524	20240827	120700	11940726	1348	1348	1348	1348	0
525	20240827	120600	11940726	1348	1348	1348	1348	0
526	20240827	120500	11940726	1348	1348	1348	1348	0
527	20240827	120400	11940726	1348	1348	1348	1348	0
528	20240827	120300	11940726	1348	1348	1348	1348	0
529	20240827	120200	11940726	1348	1348	1348	1348	0
530	20240827	120100	11940726	1348	1348	1348	1348	0
531	20240827	120000	11940726	1348	1348	1348	1348	0
532	20240827	115900	11940726	1348	1348	1348	1348	0
533	20240827	115800	11940726	1348	1348	1348	1348	0
534	20240827	115700	11940726	1348	1348	1348	1348	0
535	20240827	115600	11940726	1348	1348	1348	1348	0
536	20240827	115500	11940726	1348	1348	1348	1348	0
537	20240827	115400	11940726	1348	1348	1348	1348	0
538	20240827	115300	11940726	1348	1348	1348	1348	0
539	20240827	115200	11940726	1348	1348	1348	1348	0
540	20240827	115100	11940726	1348	1348	1348	1348	0
541	20240827	115000	11940726	1348	1348	1348	1348	0
542	20240827	114900	11940726	1348	1348	1348	1348	0
543	20240827	114800	11940726	1348	1348	1348	1348	0
544	20240827	114700	11940726	1348	1348	1348	1348	0
545	20240827	114600	11940726	1348	1348	1348	1348	0
546	20240827	114500	11940726	1348	1348	1348	1348	0
547	20240827	114400	11940726	1348	1348	1348	1348	0
548	20240827	114300	11940726	1348	1348	1348	1348	0
549	20240827	114200	11940726	1348	1348	1348	1348	0
550	20240827	114100	11940726	1348	1348	1348	1348	0
551	20240827	114000	11940726	1348	1348	1348	1348	0
552	20240827	113900	11940726	1348	1348	1348	1348	0
553	20240827	113800	11940726	1348	1348	1348	1348	0
554	20240827	113700	11940726	1348	1348	1348	1348	0
555	20240827	113600	11940726	1348	1348	1348	1348	0
556	20240827	113500	11940726	1348	1348	1348	1348	0
557	20240827	113400	11940726	1348	1348	1348	1348	0
558	20240827	113300	11940726	1348	1348	1348	1348	0
559	20240827	113200	11940726	1348	1348	1348	1348	150
560	20240827	113100	11738526	1348	1348	1348	1348	200
561	20240827	113000	11468926	1350	1350	1350	1350	0
562	20240827	112900	11468926	1350	1350	1350	1350	0
563	20240827	112800	11468926	1350	1350	1350	1350	0
564	20240827	112700	11468926	1350	1350	1350	1350	0
565	20240827	112600	11468926	1350	1350	1350	1350	0
566	20240827	112500	11468926	1350	1350	1350	1350	0
567	20240827	112400	11468926	1350	1350	1350	1350	0
568	20240827	112300	11468926	1350	1350	1350	1350	0
569	20240827	112200	11468926	1350	1350	1350	1350	0
570	20240827	112100	11468926	1350	1350	1350	1350	0
571	20240827	112000	11468926	1350	1350	1350	1350	0
572	20240827	111900	11468926	1350	1350	1350	1350	0
573	20240827	111800	11468926	1350	1350	1350	1350	0
574	20240827	111700	11468926	1350	1350	1350	1350	0
575	20240827	111600	11468926	1350	1350	1350	1350	0
576	20240827	111500	11468926	1350	1350	1350	1350	0
577	20240827	111400	11468926	1350	1350	1350	1350	0
578	20240827	111300	11468926	1350	1350	1350	1350	0
579	20240827	111200	11468926	1350	1350	1350	1350	0
580	20240827	111100	11468926	1350	1350	1350	1350	0
581	20240827	111000	11468926	1350	1350	1350	1350	0
582	20240827	110900	11468926	1350	1350	1350	1350	0
583	20240827	110800	11468926	1350	1350	1350	1350	0
584	20240827	110700	11468926	1350	1350	1350	1350	0
585	20240827	110600	11468926	1350	1350	1350	1350	0
586	20240827	110500	11468926	1350	1350	1350	1350	0
587	20240827	110400	11468926	1350	1350	1350	1350	0
588	20240827	110300	11468926	1350	1350	1350	1350	0
589	20240827	110200	11468926	1350	1350	1350	1350	0
590	20240827	110100	11468926	1350	1350	1350	1350	0
591	20240827	110000	11468926	1350	1350	1350	1350	0
592	20240827	105900	11468926	1350	1350	1350	1350	0
593	20240827	105800	11468926	1350	1350	1350	1350	0
594	20240827	105700	11468926	1350	1350	1350	1350	0
595	20240827	105600	11468926	1350	1350	1350	1350	0
596	20240827	105500	11468926	1350	1350	1350	1350	0
597	20240827	105400	11468926	1350	1350	1350	1350	0
598	20240827	105300	11468926	1350	1350	1350	1350	0
599	20240827	105200	11468926	1350	1350	1350	1350	0
600	20240827	105100	11468926	1350	1350	1350	1350	0
601	20240827	105000	11468926	1350	1350	1350	1350	0
602	20240827	104900	11468926	1350	1350	1350	1350	0
603	20240827	104800	11468926	1350	1350	1350	1350	0
604	20240827	104700	11468926	1350	1350	1350	1350	0
605	20240827	104600	11468926	1350	1350	1350	1350	0
606	20240827	104500	11468926	1350	1350	1350	1350	0
607	20240827	104400	11468926	1350	1350	1350	1350	0
608	20240827	104300	11468926	1350	1350	1350	1350	0
609	20240827	104200	11468926	1350	1350	1350	1350	0
610	20240827	104100	11468926	1350	1350	1350	1350	0
611	20240827	104000	11468926	1350	1350	1350	1350	0
612	20240827	103900	11468926	1350	1350	1350	1350	0
613	20240827	103800	11468926	1350	1250	1350	1250	1550
614	20240827	103700	9511426	1370	1370	1370	1370	0
615	20240827	103600	9511426	1370	1370	1370	1370	0
616	20240827	103500	9511426	1370	1370	1370	1370	0
617	20240827	103400	9511426	1370	1370	1370	1370	0
618	20240827	103300	9511426	1370	1370	1370	1370	0
619	20240827	103200	9511426	1370	1370	1370	1370	0
620	20240827	103100	9511426	1370	1370	1370	1370	0
621	20240827	103000	9511426	1370	1370	1370	1370	0
622	20240827	102900	9511426	1370	1370	1370	1370	0
623	20240827	102800	9511426	1370	1370	1370	1370	0
624	20240827	102700	9511426	1370	1370	1370	1370	0
625	20240827	102600	9511426	1370	1370	1370	1370	0
626	20240827	102500	9511426	1370	1370	1370	1370	0
627	20240827	102400	9511426	1370	1370	1370	1370	0
628	20240827	102300	9511426	1370	1370	1370	1370	0
629	20240827	102200	9511426	1370	1370	1370	1370	1
630	20240827	102100	9510056	1300	1300	1300	1300	5800
631	20240827	102000	1970056	1370	1370	1370	1370	0
632	20240827	101900	1970056	1370	1370	1370	1370	0
633	20240827	101800	1970056	1370	1370	1370	1370	0
634	20240827	101700	1970056	1370	1370	1370	1370	10
635	20240827	101600	1956356	1300	1300	1300	1300	0
636	20240827	101500	1956356	1300	1370	1370	1300	26
637	20240827	101400	1920806	1373	1373	1373	1373	0
638	20240827	101300	1920806	1373	1373	1373	1373	0
639	20240827	101200	1920806	1373	1373	1373	1373	0
640	20240827	101100	1920806	1373	1373	1373	1373	0
641	20240827	101000	1920806	1373	1373	1373	1373	0
642	20240827	100900	1920806	1373	1373	1373	1373	0
643	20240827	100800	1920806	1373	1373	1373	1373	0
644	20240827	100700	1920806	1373	1373	1373	1373	0
645	20240827	100600	1920806	1373	1373	1373	1373	0
646	20240827	100500	1920806	1373	1373	1373	1373	0
647	20240827	100400	1920806	1373	1373	1373	1373	0
648	20240827	100300	1920806	1373	1373	1373	1373	0
649	20240827	100200	1920806	1373	1373	1373	1373	0
650	20240827	100100	1920806	1373	1373	1373	1373	0
651	20240827	100000	1920806	1373	1373	1373	1373	0
652	20240827	095900	1920806	1373	1373	1373	1373	0
653	20240827	095800	1920806	1373	1373	1373	1373	0
654	20240827	095700	1920806	1373	1373	1373	1373	0
655	20240827	095600	1920806	1373	1373	1373	1373	0
656	20240827	095500	1920806	1373	1373	1373	1373	0
657	20240827	095400	1920806	1373	1373	1373	1373	0
658	20240827	095300	1920806	1373	1373	1373	1373	0
659	20240827	095200	1920806	1373	1373	1373	1373	0
660	20240827	095100	1920806	1373	1373	1373	1373	0
661	20240827	095000	1920806	1373	1373	1373	1373	0
662	20240827	094900	1920806	1373	1373	1373	1373	0
663	20240827	094800	1920806	1373	1373	1373	1373	0
664	20240827	094700	1920806	1373	1373	1373	1373	0
665	20240827	094600	1920806	1373	1373	1373	1373	7
666	20240827	094500	1911195	1373	1373	1373	1373	5
667	20240827	094400	1904330	1374	1374	1374	1374	0
668	20240827	094300	1904330	1374	1374	1374	1374	0
669	20240827	094200	1904330	1374	1374	1374	1374	0
670	20240827	094100	1904330	1374	1374	1374	1374	0
671	20240827	094000	1904330	1374	1374	1374	1374	0
672	20240827	093900	1904330	1374	1374	1374	1374	0
673	20240827	093800	1904330	1374	1374	1374	1374	0
674	20240827	093700	1904330	1374	1374	1374	1374	0
675	20240827	093600	1904330	1374	1374	1374	1374	0
676	20240827	093500	1904330	1374	1374	1374	1374	0
677	20240827	093400	1904330	1374	1374	1374	1374	0
678	20240827	093300	1904330	1374	1374	1374	1374	0
679	20240827	093200	1904330	1374	1374	1374	1374	0
680	20240827	093100	1904330	1374	1374	1374	1374	0
681	20240827	093000	1904330	1374	1374	1374	1374	0
682	20240827	092900	1904330	1374	1374	1374	1374	0
683	20240827	092800	1904330	1374	1374	1374	1374	0
684	20240827	092700	1904330	1374	1374	1374	1374	0
685	20240827	092600	1904330	1374	1374	1374	1374	0
686	20240827	092500	1904330	1374	1374	1374	1374	0
687	20240827	092400	1904330	1374	1374	1374	1374	0
688	20240827	092300	1904330	1374	1374	1374	1374	0
689	20240827	092200	1904330	1374	1374	1374	1374	0
690	20240827	092100	1904330	1374	1374	1374	1374	0
691	20240827	092000	1904330	1374	1374	1374	1374	0
692	20240827	091900	1904330	1374	1374	1374	1374	0
693	20240827	091800	1904330	1374	1374	1374	1374	0
694	20240827	091700	1904330	1374	1374	1374	1374	0
695	20240827	091600	1904330	1374	1370	1374	1370	500
696	20240827	091500	1218550	1375	1375	1375	1375	0
697	20240827	091400	1218550	1375	1375	1375	1375	0
698	20240827	091300	1218550	1375	1375	1375	1375	0
699	20240827	091200	1218550	1375	1375	1375	1375	0
700	20240827	091100	1218550	1375	1375	1375	1375	0
701	20240827	091000	1218550	1375	1375	1375	1375	0
702	20240827	090900	1218550	1375	1375	1375	1375	0
703	20240827	090800	1218550	1375	1375	1375	1375	0
704	20240827	090700	1218550	1375	1375	1375	1375	0
705	20240827	090600	1218550	1375	1375	1375	1375	0
706	20240827	090500	1218550	1375	1350	1375	1350	200
707	20240827	090400	948300	1350	1350	1350	1350	0
708	20240827	090300	948300	1350	1350	1350	1350	10
709	20240827	090200	934800	1400	1400	1400	1400	0
710	20240827	090100	934800	1400	1400	1400	1400	0
711	20240827	090000	934800	1400	1300	1400	1300	719