KissMeData/017890/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	190200	455197070	9690	9690	9690	9690	1080
3	20240827	190100	455197070	9690	9690	9690	9690	0
4	20240827	190000	455197070	9690	9690	9690	9690	0
5	20240827	185900	455197070	9690	9690	9690	9690	0
6	20240827	185800	455197070	9690	9690	9690	9690	0
7	20240827	185700	455197070	9690	9690	9690	9690	0
8	20240827	185600	455197070	9690	9690	9690	9690	0
9	20240827	185500	455197070	9690	9690	9690	9690	0
10	20240827	185400	455197070	9690	9690	9690	9690	0
11	20240827	185300	455197070	9690	9690	9690	9690	0
12	20240827	185200	455197070	9690	9690	9690	9690	0
13	20240827	185100	455197070	9690	9690	9690	9690	0
14	20240827	185000	455197070	9690	9690	9690	9690	0
15	20240827	184900	455197070	9690	9690	9690	9690	0
16	20240827	184800	455197070	9690	9690	9690	9690	0
17	20240827	184700	455197070	9690	9690	9690	9690	0
18	20240827	184600	455197070	9690	9690	9690	9690	0
19	20240827	184500	455197070	9690	9690	9690	9690	0
20	20240827	184400	455197070	9690	9690	9690	9690	0
21	20240827	184300	455197070	9690	9690	9690	9690	0
22	20240827	184200	455197070	9690	9690	9690	9690	0
23	20240827	184100	455197070	9690	9690	9690	9690	0
24	20240827	184000	455197070	9690	9690	9690	9690	0
25	20240827	183900	455197070	9690	9690	9690	9690	0
26	20240827	183800	455197070	9690	9690	9690	9690	0
27	20240827	183700	455197070	9690	9690	9690	9690	0
28	20240827	183600	455197070	9690	9690	9690	9690	0
29	20240827	183500	455197070	9690	9690	9690	9690	0
30	20240827	183400	455197070	9690	9690	9690	9690	0
31	20240827	183300	455197070	9690	9690	9690	9690	0
32	20240827	183200	455197070	9690	9690	9690	9690	1080
33	20240827	183100	455197070	9690	9690	9690	9690	0
34	20240827	183000	455197070	9690	9690	9690	9690	0
35	20240827	182900	455197070	9690	9690	9690	9690	0
36	20240827	182800	455197070	9690	9690	9690	9690	0
37	20240827	182700	455197070	9690	9690	9690	9690	0
38	20240827	182600	455197070	9690	9690	9690	9690	0
39	20240827	182500	455197070	9690	9690	9690	9690	0
40	20240827	182400	455197070	9690	9690	9690	9690	0
41	20240827	182300	455197070	9690	9690	9690	9690	0
42	20240827	182200	455197070	9690	9690	9690	9690	0
43	20240827	182100	455197070	9690	9690	9690	9690	0
44	20240827	182000	455197070	9690	9690	9690	9690	0
45	20240827	181900	455197070	9690	9690	9690	9690	0
46	20240827	181800	455197070	9690	9690	9690	9690	0
47	20240827	181700	455197070	9690	9690	9690	9690	0
48	20240827	181600	455197070	9690	9690	9690	9690	0
49	20240827	181500	455197070	9690	9690	9690	9690	0
50	20240827	181400	455197070	9690	9690	9690	9690	0
51	20240827	181300	455197070	9690	9690	9690	9690	0
52	20240827	181200	455197070	9690	9690	9690	9690	0
53	20240827	181100	455197070	9690	9690	9690	9690	0
54	20240827	181000	455197070	9690	9690	9690	9690	0
55	20240827	180900	455197070	9690	9690	9690	9690	0
56	20240827	180800	455197070	9690	9690	9690	9690	0
57	20240827	180700	455197070	9690	9690	9690	9690	0
58	20240827	180600	455197070	9690	9690	9690	9690	0
59	20240827	180500	455197070	9690	9690	9690	9690	0
60	20240827	180400	455197070	9690	9690	9690	9690	0
61	20240827	180300	455197070	9690	9690	9690	9690	0
62	20240827	180200	455197070	9690	9690	9690	9690	1080
63	20240827	180100	455197070	9690	9690	9690	9690	0
64	20240827	180000	455197070	9690	9690	9690	9690	0
65	20240827	175900	455197070	9690	9690	9690	9690	0
66	20240827	175800	455197070	9690	9690	9690	9690	0
67	20240827	175700	455197070	9690	9690	9690	9690	0
68	20240827	175600	455197070	9690	9690	9690	9690	0
69	20240827	175500	455197070	9690	9690	9690	9690	0
70	20240827	175400	455197070	9690	9690	9690	9690	0
71	20240827	175300	455197070	9690	9690	9690	9690	0
72	20240827	175200	455197070	9690	9690	9690	9690	0
73	20240827	175100	455197070	9690	9690	9690	9690	0
74	20240827	175000	455197070	9690	9690	9690	9690	0
75	20240827	174900	455197070	9690	9690	9690	9690	0
76	20240827	174800	455197070	9690	9690	9690	9690	0
77	20240827	174700	455197070	9690	9690	9690	9690	0
78	20240827	174600	455197070	9690	9690	9690	9690	0
79	20240827	174500	455197070	9690	9690	9690	9690	0
80	20240827	174400	455197070	9690	9690	9690	9690	0
81	20240827	174300	455197070	9690	9690	9690	9690	0
82	20240827	174200	455197070	9690	9690	9690	9690	0
83	20240827	174100	455197070	9690	9690	9690	9690	0
84	20240827	174000	455197070	9690	9690	9690	9690	0
85	20240827	173900	455197070	9690	9690	9690	9690	0
86	20240827	173800	455197070	9690	9690	9690	9690	0
87	20240827	173700	455197070	9690	9690	9690	9690	0
88	20240827	173600	455197070	9690	9690	9690	9690	0
89	20240827	173500	455197070	9690	9690	9690	9690	0
90	20240827	173400	455197070	9690	9690	9690	9690	0
91	20240827	173300	455197070	9690	9690	9690	9690	0
92	20240827	173200	455197070	9690	9690	9690	9690	1080
93	20240827	173100	455197070	9690	9690	9690	9690	0
94	20240827	173000	455197070	9690	9690	9690	9690	0
95	20240827	172900	455197070	9690	9690	9690	9690	0
96	20240827	172800	455197070	9690	9690	9690	9690	0
97	20240827	172700	455197070	9690	9690	9690	9690	0
98	20240827	172600	455197070	9690	9690	9690	9690	0
99	20240827	172500	455197070	9690	9690	9690	9690	0
100	20240827	172400	455197070	9690	9690	9690	9690	0
101	20240827	172300	455197070	9690	9690	9690	9690	0
102	20240827	172200	455197070	9690	9690	9690	9690	0
103	20240827	172100	455197070	9690	9690	9690	9690	0
104	20240827	172000	455197070	9690	9690	9690	9690	0
105	20240827	171900	455197070	9690	9690	9690	9690	0
106	20240827	171800	455197070	9690	9690	9690	9690	0
107	20240827	171700	455197070	9690	9690	9690	9690	0
108	20240827	171600	455197070	9690	9690	9690	9690	0
109	20240827	171500	455197070	9690	9690	9690	9690	0
110	20240827	171400	455197070	9690	9690	9690	9690	0
111	20240827	171300	455197070	9690	9690	9690	9690	0
112	20240827	171200	455197070	9690	9690	9690	9690	0
113	20240827	171100	455197070	9690	9690	9690	9690	0
114	20240827	171000	455197070	9690	9690	9690	9690	0
115	20240827	170900	455197070	9690	9690	9690	9690	0
116	20240827	170800	455197070	9690	9690	9690	9690	0
117	20240827	170700	455197070	9690	9690	9690	9690	0
118	20240827	170600	455197070	9690	9690	9690	9690	0
119	20240827	170500	455197070	9690	9690	9690	9690	0
120	20240827	170400	455197070	9690	9690	9690	9690	0
121	20240827	170300	455197070	9690	9690	9690	9690	0
122	20240827	170200	455197070	9690	9690	9690	9690	1080
123	20240827	170100	455197070	9690	9690	9690	9690	0
124	20240827	170000	455197070	9690	9690	9690	9690	0
125	20240827	165900	455197070	9690	9690	9690	9690	0
126	20240827	165800	455197070	9690	9690	9690	9690	0
127	20240827	165700	455197070	9690	9690	9690	9690	0
128	20240827	165600	455197070	9690	9690	9690	9690	0
129	20240827	165500	455197070	9690	9690	9690	9690	0
130	20240827	165400	455197070	9690	9690	9690	9690	0
131	20240827	165300	455197070	9690	9690	9690	9690	0
132	20240827	165200	455197070	9690	9690	9690	9690	0
133	20240827	165100	455197070	9690	9690	9690	9690	0
134	20240827	165000	455197070	9690	9690	9690	9690	0
135	20240827	164900	455197070	9690	9690	9690	9690	0
136	20240827	164800	455197070	9690	9690	9690	9690	0
137	20240827	164700	455197070	9690	9690	9690	9690	0
138	20240827	164600	455197070	9690	9690	9690	9690	0
139	20240827	164500	455197070	9690	9690	9690	9690	0
140	20240827	164400	455197070	9690	9690	9690	9690	0
141	20240827	164300	455197070	9690	9690	9690	9690	0
142	20240827	164200	455197070	9690	9690	9690	9690	0
143	20240827	164100	455197070	9690	9690	9690	9690	0
144	20240827	164000	455197070	9690	9690	9690	9690	0
145	20240827	163900	455197070	9690	9690	9690	9690	0
146	20240827	163800	455197070	9690	9690	9690	9690	0
147	20240827	163700	455197070	9690	9690	9690	9690	0
148	20240827	163600	455197070	9690	9690	9690	9690	0
149	20240827	163500	455197070	9690	9690	9690	9690	0
150	20240827	163400	455197070	9690	9690	9690	9690	0
151	20240827	163300	455197070	9690	9690	9690	9690	0
152	20240827	163200	455197070	9690	9690	9690	9690	1080
153	20240827	163100	455197070	9690	9690	9690	9690	0
154	20240827	163000	455197070	9690	9690	9690	9690	0
155	20240827	162900	455197070	9690	9690	9690	9690	0
156	20240827	162800	455197070	9690	9690	9690	9690	0
157	20240827	162700	455197070	9690	9690	9690	9690	0
158	20240827	162600	455197070	9690	9690	9690	9690	0
159	20240827	162500	455197070	9690	9690	9690	9690	0
160	20240827	162400	455197070	9690	9690	9690	9690	0
161	20240827	162300	455197070	9690	9690	9690	9690	0
162	20240827	162200	455197070	9690	9690	9690	9690	0
163	20240827	162100	455197070	9690	9690	9690	9690	0
164	20240827	162000	455197070	9690	9690	9690	9690	0
165	20240827	161900	455197070	9690	9690	9690	9690	0
166	20240827	161800	455197070	9690	9690	9690	9690	0
167	20240827	161700	455197070	9690	9690	9690	9690	0
168	20240827	161600	455197070	9690	9690	9690	9690	0
169	20240827	161500	455197070	9690	9690	9690	9690	0
170	20240827	161400	455197070	9690	9690	9690	9690	0
171	20240827	161300	455197070	9690	9690	9690	9690	0
172	20240827	161200	455197070	9690	9690	9690	9690	0
173	20240827	161100	455197070	9690	9690	9690	9690	0
174	20240827	161000	455197070	9690	9690	9690	9690	0
175	20240827	160900	455197070	9690	9690	9690	9690	0
176	20240827	160800	455197070	9690	9690	9690	9690	0
177	20240827	160700	455197070	9690	9690	9690	9690	0
178	20240827	160600	455197070	9690	9690	9690	9690	0
179	20240827	160500	455197070	9690	9690	9690	9690	0
180	20240827	160400	455197070	9690	9690	9690	9690	0
181	20240827	160300	455197070	9690	9690	9690	9690	0
182	20240827	160200	455197070	9690	9690	9690	9690	1080
183	20240827	160100	455197070	9690	9690	9690	9690	0
184	20240827	160000	455197070	9690	9690	9690	9690	0
185	20240827	155900	455197070	9690	9690	9690	9690	0
186	20240827	155800	455197070	9690	9690	9690	9690	0
187	20240827	155700	455197070	9690	9690	9690	9690	0
188	20240827	155600	455197070	9690	9690	9690	9690	0
189	20240827	155500	455197070	9690	9690	9690	9690	0
190	20240827	155400	455197070	9690	9690	9690	9690	0
191	20240827	155300	455197070	9690	9690	9690	9690	0
192	20240827	155200	455197070	9690	9690	9690	9690	0
193	20240827	155100	455197070	9690	9690	9690	9690	0
194	20240827	155000	455197070	9690	9690	9690	9690	0
195	20240827	154900	455197070	9690	9690	9690	9690	0
196	20240827	154800	455197070	9690	9690	9690	9690	0
197	20240827	154700	455197070	9690	9690	9690	9690	0
198	20240827	154600	455197070	9690	9690	9690	9690	0
199	20240827	154500	455197070	9690	9690	9690	9690	0
200	20240827	154400	455197070	9690	9690	9690	9690	0
201	20240827	154300	455197070	9690	9690	9690	9690	0
202	20240827	154200	455197070	9690	9690	9690	9690	0
203	20240827	154100	455197070	9690	9690	9690	9690	0
204	20240827	154000	455197070	9690	9690	9690	9690	0
205	20240827	153900	455197070	9690	9690	9690	9690	0
206	20240827	153800	455197070	9690	9690	9690	9690	0
207	20240827	153700	455197070	9690	9690	9690	9690	0
208	20240827	153600	455197070	9690	9690	9690	9690	0
209	20240827	153500	455197070	9690	9690	9690	9690	0
210	20240827	153400	455197070	9690	9690	9690	9690	0
211	20240827	153300	455197070	9690	9690	9690	9690	0
212	20240827	153200	455197070	9690	9690	9690	9690	1080
213	20240827	153100	455197070	9690	9690	9690	9690	0
214	20240827	153000	455197070	9690	9690	9690	9690	1080
215	20240827	152900	444731870	9670	9670	9670	9670	0
216	20240827	152800	444731870	9670	9670	9670	9670	0
217	20240827	152700	444731870	9670	9670	9670	9670	0
218	20240827	152600	444731870	9670	9670	9670	9670	0
219	20240827	152500	444731870	9670	9670	9670	9670	0
220	20240827	152400	444731870	9670	9670	9670	9670	0
221	20240827	152300	444731870	9670	9670	9670	9670	0
222	20240827	152200	444731870	9670	9670	9670	9670	0
223	20240827	152100	444731870	9670	9670	9670	9670	0
224	20240827	152000	444731870	9670	9670	9670	9670	0
225	20240827	151900	444731870	9670	9680	9680	9670	197
226	20240827	151800	442826700	9670	9670	9670	9670	128
227	20240827	151700	441588940	9670	9670	9670	9670	24
228	20240827	151600	441356860	9670	9670	9670	9670	28
229	20240827	151500	441086100	9670	9670	9670	9670	65
230	20240827	151400	440457550	9660	9660	9660	9660	0
231	20240827	151300	440457550	9660	9660	9660	9660	0
232	20240827	151200	440457550	9660	9660	9660	9660	55
233	20240827	151100	439926250	9670	9670	9670	9670	74
234	20240827	151000	439210670	9680	9650	9680	9650	187
235	20240827	150900	437402640	9660	9660	9660	9660	132
236	20240827	150800	436127520	9670	9670	9670	9670	100
237	20240827	150700	435160520	9660	9660	9660	9660	0
238	20240827	150600	435160520	9660	9660	9660	9660	388
239	20240827	150500	431412440	9670	9670	9670	9670	5
240	20240827	150400	431364090	9670	9670	9670	9670	0
241	20240827	150300	431364090	9670	9670	9670	9670	100
242	20240827	150200	430397090	9670	9670	9670	9670	1441
243	20240827	150100	416462620	9670	9670	9670	9670	0
244	20240827	150000	416462620	9670	9670	9670	9670	1
245	20240827	145900	416452950	9660	9660	9660	9660	60
246	20240827	145800	415873350	9660	9660	9660	9660	245
247	20240827	145700	413506650	9650	9650	9650	9650	57
248	20240827	145600	412956600	9650	9660	9660	9650	59
249	20240827	145500	412387230	9650	9660	9660	9650	77
250	20240827	145400	411643980	9650	9650	9650	9650	57
251	20240827	145300	411093930	9650	9650	9650	9650	57
252	20240827	145200	410543880	9650	9650	9650	9650	58
253	20240827	145100	409984180	9650	9650	9650	9650	215
254	20240827	145000	407909430	9660	9660	9670	9650	1603
255	20240827	144900	392425000	9650	9650	9650	9650	57
256	20240827	144800	391874950	9660	9650	9660	9640	62
257	20240827	144700	391276670	9660	9650	9660	9640	59
258	20240827	144600	390707670	9650	9650	9650	9650	0
259	20240827	144500	390707670	9650	9650	9650	9650	57
260	20240827	144400	390157620	9660	9650	9660	9640	169
261	20240827	144300	388526150	9640	9640	9640	9640	57
262	20240827	144200	387976670	9640	9650	9650	9640	57
263	20240827	144100	387427180	9660	9650	9660	9650	121
264	20240827	144000	386259250	9640	9650	9650	9640	58
265	20240827	143900	385700120	9640	9650	9650	9640	88
266	20240827	143800	384851690	9650	9640	9660	9640	162
267	20240827	143700	383288510	9640	9640	9640	9640	421
268	20240827	143600	379230070	9640	9650	9650	9640	58
269	20240827	143500	378670940	9650	9650	9650	9650	33
270	20240827	143400	378352490	9660	9640	9660	9640	60
271	20240827	143300	377774040	9640	9640	9640	9640	57
272	20240827	143200	377224560	9640	9640	9640	9640	57
273	20240827	143100	376675080	9640	9640	9640	9640	0
274	20240827	143000	376675080	9640	9650	9660	9640	223
275	20240827	142900	374523680	9650	9650	9650	9650	58
276	20240827	142800	373963980	9650	9660	9660	9650	102
277	20240827	142700	372979230	9650	9650	9650	9650	57
278	20240827	142600	372429180	9650	9650	9650	9650	57
279	20240827	142500	371879130	9650	9650	9650	9650	58
280	20240827	142400	371319430	9650	9640	9650	9640	58
281	20240827	142300	370760300	9650	9650	9650	9650	119
282	20240827	142200	369611950	9650	9650	9650	9650	58
283	20240827	142100	369052250	9650	9640	9650	9640	245
284	20240827	142000	366688570	9640	9640	9640	9640	57
285	20240827	141900	366139090	9640	9640	9640	9640	57
286	20240827	141800	365589610	9650	9640	9650	9640	58
287	20240827	141700	365030480	9650	9650	9650	9650	1
288	20240827	141600	365020830	9640	9650	9650	9640	58
289	20240827	141500	364461700	9640	9650	9650	9640	58
290	20240827	141400	363902570	9640	9640	9640	9640	58
291	20240827	141300	363343450	9650	9650	9650	9650	1
292	20240827	141200	363333800	9660	9650	9660	9650	2
293	20240827	141100	363314490	9650	9640	9650	9640	396
294	20240827	141000	359493660	9650	9640	9650	9640	483
295	20240827	140900	354837120	9630	9630	9630	9630	57
296	20240827	140800	354288210	9640	9630	9640	9630	59
297	20240827	140700	353720030	9640	9630	9640	9630	59
298	20240827	140600	353151850	9640	9640	9640	9640	0
299	20240827	140500	353151850	9640	9630	9640	9630	88
300	20240827	140400	352304400	9630	9630	9630	9630	18
301	20240827	140300	352131060	9630	9640	9640	9630	23
302	20240827	140200	351909560	9630	9630	9630	9630	0
303	20240827	140100	351909560	9630	9630	9630	9620	22
304	20240827	140000	351697810	9640	9640	9640	9640	1
305	20240827	135900	351688170	9640	9630	9640	9630	88
306	20240827	135800	350840700	9630	9630	9630	9630	220
307	20240827	135700	348722100	9630	9630	9630	9630	4
308	20240827	135600	348683580	9640	9640	9640	9640	114
309	20240827	135500	347584620	9640	9640	9640	9640	1
310	20240827	135400	347574980	9640	9630	9640	9630	8
311	20240827	135300	347497900	9640	9640	9640	9640	4
312	20240827	135200	347459340	9630	9640	9640	9630	104
313	20240827	135100	346456820	9640	9640	9640	9640	0
314	20240827	135000	346456820	9640	9640	9640	9630	26
315	20240827	134900	346206220	9640	9640	9640	9640	13
316	20240827	134800	346080900	9630	9630	9630	9630	4
317	20240827	134700	346042380	9640	9630	9640	9630	343
318	20240827	134600	342739280	9620	9620	9620	9620	3
319	20240827	134500	342710420	9630	9630	9630	9630	10
320	20240827	134400	342614120	9620	9630	9630	9620	14
321	20240827	134300	342479340	9630	9630	9630	9630	1
322	20240827	134200	342469710	9620	9620	9620	9620	4
323	20240827	134100	342431230	9630	9630	9630	9630	0
324	20240827	134000	342431230	9630	9630	9630	9620	6
325	20240827	133900	342373490	9620	9620	9620	9620	4
326	20240827	133800	342335010	9630	9630	9630	9630	163
327	20240827	133700	340765320	9620	9620	9620	9620	4
328	20240827	133600	340726840	9620	9620	9620	9620	0
329	20240827	133500	340726840	9620	9630	9630	9620	4
330	20240827	133400	340688350	9630	9630	9630	9630	8
331	20240827	133300	340611310	9630	9620	9630	9620	217
332	20240827	133200	338523760	9620	9620	9620	9620	0
333	20240827	133100	338523760	9620	9620	9620	9620	4
334	20240827	133000	338485280	9620	9620	9620	9620	5
335	20240827	132900	338437180	9620	9620	9620	9620	4
336	20240827	132800	338398700	9630	9630	9630	9630	0
337	20240827	132700	338398700	9630	9630	9630	9620	64
338	20240827	132600	337782420	9630	9620	9630	9620	15
339	20240827	132500	337638020	9620	9620	9620	9620	4
340	20240827	132400	337599540	9620	9620	9620	9620	0
341	20240827	132300	337599540	9620	9630	9630	9620	831
342	20240827	132200	329600320	9630	9630	9630	9630	4
343	20240827	132100	329561800	9630	9630	9630	9630	0
344	20240827	132000	329561800	9630	9630	9630	9630	4
345	20240827	131900	329523280	9630	9630	9630	9630	0
346	20240827	131800	329523280	9630	9630	9630	9630	4
347	20240827	131700	329484760	9630	9630	9630	9630	0
348	20240827	131600	329484760	9630	9620	9630	9620	16
349	20240827	131500	329330720	9630	9630	9630	9630	8
350	20240827	131400	329253680	9630	9630	9630	9630	4
351	20240827	131300	329215160	9640	9640	9640	9640	0
352	20240827	131200	329215160	9640	9630	9640	9620	12
353	20240827	131100	329099590	9640	9630	9640	9620	445
354	20240827	131000	324818180	9630	9630	9640	9620	20
355	20240827	130900	324625580	9640	9630	9640	9630	4
356	20240827	130800	324587040	9630	9640	9640	9630	55
357	20240827	130700	324057340	9630	9630	9630	9630	10
358	20240827	130600	323961040	9630	9630	9640	9630	112
359	20240827	130500	322882190	9620	9620	9620	9620	0
360	20240827	130400	322882190	9620	9630	9630	9620	9
361	20240827	130300	322795560	9620	9620	9620	9620	4
362	20240827	130200	322757080	9630	9630	9640	9630	20
363	20240827	130100	322564470	9620	9630	9630	9620	5
364	20240827	130000	322516350	9630	9630	9630	9630	51
365	20240827	125900	322025220	9630	9630	9630	9630	34
366	20240827	125800	321697800	9640	9640	9640	9640	0
367	20240827	125700	321697800	9640	9630	9640	9620	25
368	20240827	125600	321457080	9630	9630	9630	9630	26
369	20240827	125500	321206700	9630	9630	9630	9620	22
370	20240827	125400	320994880	9630	9630	9630	9630	0
371	20240827	125300	320994880	9630	9630	9630	9630	7
372	20240827	125200	320927470	9640	9630	9640	9630	3
373	20240827	125100	320898560	9620	9620	9620	9620	4
374	20240827	125000	320860080	9620	9620	9620	9620	0
375	20240827	124900	320860080	9620	9620	9640	9620	9
376	20240827	124800	320773440	9630	9630	9630	9630	8
377	20240827	124700	320696400	9630	9630	9630	9630	3
378	20240827	124600	320667510	9640	9630	9640	9630	14
379	20240827	124500	320532590	9630	9630	9630	9630	0
380	20240827	124400	320532590	9630	9640	9640	9630	32
381	20240827	124300	320224330	9640	9630	9640	9630	2
382	20240827	124200	320205060	9640	9620	9640	9620	207
383	20240827	124100	318213670	9640	9630	9640	9630	2
384	20240827	124000	318194400	9620	9620	9620	9620	4
385	20240827	123900	318155920	9640	9630	9640	9630	27
386	20240827	123800	317895670	9620	9630	9630	9620	4
387	20240827	123700	317857180	9640	9630	9640	9630	2
388	20240827	123600	317837910	9620	9630	9630	9620	3
389	20240827	123500	317809040	9650	9630	9650	9630	2
390	20240827	123400	317789760	9620	9650	9660	9620	53
391	20240827	123300	317278490	9660	9640	9660	9640	2
392	20240827	123200	317259190	9670	9640	9670	9620	162
393	20240827	123100	315696020	9650	9620	9650	9620	984
394	20240827	123000	306229900	9620	9620	9620	9620	1525
395	20240827	122900	291559400	9620	9620	9620	9620	4
396	20240827	122800	291520920	9630	9630	9630	9630	1605
397	20240827	122700	276064770	9630	9630	9630	9630	4
398	20240827	122600	276026250	9640	9640	9640	9640	12
399	20240827	122500	275910570	9630	9630	9630	9630	153
400	20240827	122400	274437180	9640	9640	9640	9640	0
401	20240827	122300	274437180	9640	9640	9640	9640	42
402	20240827	122200	274032300	9650	9650	9650	9650	5
403	20240827	122100	273984050	9650	9640	9650	9630	333
404	20240827	122000	270773950	9630	9630	9630	9630	0
405	20240827	121900	270773950	9630	9650	9650	9630	58
406	20240827	121800	270215310	9640	9640	9640	9640	0
407	20240827	121700	270215310	9640	9650	9660	9640	49
408	20240827	121600	269742480	9650	9650	9670	9650	215
409	20240827	121500	267667700	9640	9630	9640	9630	246
410	20240827	121400	265296840	9640	9630	9640	9630	237
411	20240827	121300	263014500	9620	9640	9670	9620	238
412	20240827	121200	260720220	9630	9630	9630	9630	4
413	20240827	121100	260681700	9630	9630	9630	9630	33
414	20240827	121000	260363910	9630	9620	9630	9620	104
415	20240827	120900	259362430	9630	9630	9630	9630	0
416	20240827	120800	259362430	9630	9620	9630	9620	40
417	20240827	120700	258977430	9620	9620	9620	9620	201
418	20240827	120600	257043810	9620	9620	9620	9620	4
419	20240827	120500	257005330	9620	9620	9620	9620	0
420	20240827	120400	257005330	9620	9620	9620	9620	4
421	20240827	120300	256966850	9620	9620	9620	9620	1349
422	20240827	120200	243989470	9630	9630	9630	9620	661
423	20240827	120100	237624070	9630	9630	9630	9630	0
424	20240827	120000	237624070	9630	9630	9630	9630	4
425	20240827	115900	237585550	9630	9630	9630	9630	0
426	20240827	115800	237585550	9630	9630	9630	9630	4
427	20240827	115700	237547030	9630	9630	9630	9630	0
428	20240827	115600	237547030	9630	9640	9640	9630	296
429	20240827	115500	234693630	9640	9640	9640	9640	5
430	20240827	115400	234645430	9640	9640	9640	9640	9
431	20240827	115300	234558670	9640	9640	9640	9640	4
432	20240827	115200	234520110	9640	9640	9640	9640	0
433	20240827	115100	234520110	9640	9640	9640	9640	4
434	20240827	115000	234481550	9640	9640	9640	9640	0
435	20240827	114900	234481550	9640	9640	9650	9630	5
436	20240827	114800	234433350	9640	9640	9640	9640	1
437	20240827	114700	234423710	9630	9640	9650	9630	317
438	20240827	114600	231367740	9630	9630	9630	9630	0
439	20240827	114500	231367740	9630	9630	9630	9630	11
440	20240827	114400	231261810	9630	9630	9640	9630	4
441	20240827	114300	231223280	9620	9630	9640	9620	11
442	20240827	114200	231117340	9640	9630	9640	9630	793
443	20240827	114100	223480720	9640	9630	9640	9630	5
444	20240827	114000	223432560	9650	9640	9650	9640	11
445	20240827	113900	223326510	9640	9640	9650	9630	50
446	20240827	113800	222844520	9650	9640	9650	9630	9
447	20240827	113700	222757750	9650	9640	9650	9640	14
448	20240827	113600	222622740	9640	9630	9650	9630	12
449	20240827	113500	222507070	9640	9640	9650	9640	19
450	20240827	113400	222323850	9650	9640	9650	9630	27
451	20240827	113300	222063580	9640	9640	9640	9640	7
452	20240827	113200	221996100	9640	9630	9640	9630	6
453	20240827	113100	221938300	9640	9640	9640	9640	0
454	20240827	113000	221938300	9640	9640	9640	9640	228
455	20240827	112900	219740380	9640	9640	9640	9640	0
456	20240827	112800	219740380	9640	9650	9660	9640	50
457	20240827	112700	219257900	9640	9640	9640	9640	189
458	20240827	112600	217435940	9630	9630	9630	9630	3
459	20240827	112500	217407050	9640	9640	9640	9640	0
460	20240827	112400	217407050	9640	9640	9640	9630	24
461	20240827	112300	217175730	9630	9630	9630	9630	0
462	20240827	112200	217175730	9630	9630	9630	9630	4
463	20240827	112100	217137210	9630	9630	9630	9630	0
464	20240827	112000	217137210	9630	9630	9630	9630	4
465	20240827	111900	217098690	9640	9630	9650	9630	7
466	20240827	111800	217031240	9630	9640	9640	9630	900
467	20240827	111700	208359100	9640	9640	9640	9640	4
468	20240827	111600	208320540	9640	9640	9640	9640	0
469	20240827	111500	208320540	9640	9640	9640	9640	3
470	20240827	111400	208291620	9650	9660	9660	9650	357
471	20240827	111300	204846050	9650	9650	9650	9650	4
472	20240827	111200	204807450	9650	9650	9650	9650	0
473	20240827	111100	204807450	9650	9650	9650	9650	4
474	20240827	111000	204768850	9650	9650	9650	9650	0
475	20240827	110900	204768850	9650	9650	9650	9650	4
476	20240827	110800	204730250	9650	9650	9650	9650	0
477	20240827	110700	204730250	9650	9650	9650	9650	4
478	20240827	110600	204691650	9660	9650	9660	9650	108
479	20240827	110500	203649440	9670	9660	9680	9640	53
480	20240827	110400	203137530	9660	9640	9660	9640	90
481	20240827	110300	202269050	9640	9650	9650	9640	4
482	20240827	110200	202230480	9640	9640	9640	9640	4
483	20240827	110100	202191920	9640	9640	9640	9640	0
484	20240827	110000	202191920	9640	9650	9650	9640	4
485	20240827	105900	202153350	9660	9660	9660	9660	0
486	20240827	105800	202153350	9660	9650	9660	9640	8
487	20240827	105700	202076150	9660	9660	9660	9660	0
488	20240827	105600	202076150	9660	9650	9660	9640	8
489	20240827	105500	201998960	9670	9670	9670	9670	0
490	20240827	105400	201998960	9670	9670	9680	9640	59
491	20240827	105300	201428610	9680	9650	9680	9650	1794
492	20240827	105200	184116450	9640	9650	9650	9640	5
493	20240827	105100	184068230	9650	9650	9650	9650	0
494	20240827	105000	184068230	9650	9650	9650	9650	0
495	20240827	104900	184068230	9650	9650	9650	9650	0
496	20240827	104800	184068230	9650	9650	9650	9650	5
497	20240827	104700	184019980	9650	9650	9650	9650	20
498	20240827	104600	183826980	9650	9650	9650	9650	0
499	20240827	104500	183826980	9650	9650	9650	9650	61
500	20240827	104400	183238330	9650	9650	9650	9650	0
501	20240827	104300	183238330	9650	9650	9650	9650	0
502	20240827	104200	183238330	9650	9650	9650	9650	1
503	20240827	104100	183228680	9640	9650	9660	9640	31
504	20240827	104000	182929620	9660	9660	9660	9650	54
505	20240827	103900	182408500	9660	9660	9660	9660	0
506	20240827	103800	182408500	9660	9660	9660	9660	10
507	20240827	103700	182311900	9660	9650	9660	9650	12
508	20240827	103600	182196050	9650	9650	9650	9650	0
509	20240827	103500	182196050	9650	9650	9650	9650	4
510	20240827	103400	182157450	9680	9680	9680	9680	0
511	20240827	103300	182157450	9680	9680	9680	9680	0
512	20240827	103200	182157450	9680	9680	9680	9680	0
513	20240827	103100	182157450	9680	9660	9680	9660	3
514	20240827	103000	182128430	9660	9660	9660	9660	473
515	20240827	102900	177559250	9660	9660	9660	9660	0
516	20240827	102800	177559250	9660	9660	9660	9660	0
517	20240827	102700	177559250	9660	9650	9660	9640	346
518	20240827	102600	174223280	9650	9650	9650	9640	307
519	20240827	102500	171262860	9650	9650	9650	9650	55
520	20240827	102400	170732110	9640	9650	9650	9640	164
521	20240827	102300	169150450	9650	9660	9670	9650	202
522	20240827	102200	167201110	9660	9660	9660	9660	0
523	20240827	102100	167201110	9660	9660	9660	9660	103
524	20240827	102000	166206130	9680	9670	9680	9670	3
525	20240827	101900	166177110	9660	9660	9660	9660	1
526	20240827	101800	166167450	9650	9650	9650	9650	70
527	20240827	101700	165491950	9650	9650	9650	9650	1
528	20240827	101600	165482300	9670	9670	9670	9670	0
529	20240827	101500	165482300	9670	9660	9670	9640	818
530	20240827	101400	157595850	9660	9660	9660	9660	164
531	20240827	101300	156011610	9660	9660	9660	9660	45
532	20240827	101200	155576910	9670	9670	9670	9670	82
533	20240827	101100	154783970	9670	9670	9670	9670	0
534	20240827	101000	154783970	9670	9670	9670	9670	3
535	20240827	100900	154754960	9670	9660	9670	9660	17
536	20240827	100800	154590600	9660	9660	9660	9660	1
537	20240827	100700	154580940	9650	9650	9650	9650	5
538	20240827	100600	154532690	9650	9650	9650	9650	24
539	20240827	100500	154301090	9670	9660	9670	9660	15
540	20240827	100400	154156050	9680	9640	9680	9640	4
541	20240827	100300	154117430	9650	9630	9650	9620	12
542	20240827	100200	154001870	9640	9640	9640	9640	10
543	20240827	100100	153905470	9640	9660	9660	9620	2735
544	20240827	100000	127535570	9660	9660	9660	9660	0
545	20240827	095900	127535570	9660	9660	9660	9660	0
546	20240827	095800	127535570	9660	9660	9660	9660	0
547	20240827	095700	127535570	9660	9670	9670	9660	1001
548	20240827	095600	117856500	9680	9680	9690	9680	3
549	20240827	095500	117827450	9670	9680	9680	9670	510
550	20240827	095400	112895540	9690	9690	9690	9690	10
551	20240827	095300	112798640	9690	9690	9690	9690	10
552	20240827	095200	112701740	9690	9680	9690	9680	2
553	20240827	095100	112682370	9670	9690	9690	9670	644
554	20240827	095000	106449040	9690	9690	9690	9690	0
555	20240827	094900	106449040	9690	9690	9690	9690	0
556	20240827	094800	106449040	9690	9690	9690	9690	4
557	20240827	094700	106410280	9690	9690	9690	9690	0
558	20240827	094600	106410280	9690	9680	9690	9680	8
559	20240827	094500	106332790	9680	9680	9680	9680	0
560	20240827	094400	106332790	9680	9680	9700	9680	378
561	20240827	094300	102673650	9680	9680	9680	9680	217
562	20240827	094200	100573090	9680	9680	9680	9680	22
563	20240827	094100	100360130	9680	9670	9680	9670	7
564	20240827	094000	100292420	9670	9670	9670	9670	1
565	20240827	093900	100282750	9680	9680	9680	9680	1
566	20240827	093800	100273070	9680	9680	9680	9680	1
567	20240827	093700	100263390	9680	9680	9680	9680	12
568	20240827	093600	100147230	9680	9670	9680	9670	13
569	20240827	093500	100021500	9670	9670	9670	9670	258
570	20240827	093400	97526640	9680	9680	9680	9680	2
571	20240827	093300	97507280	9680	9670	9680	9670	86
572	20240827	093200	96674810	9660	9660	9680	9660	33
573	20240827	093100	96355810	9670	9670	9670	9670	0
574	20240827	093000	96355810	9670	9650	9670	9650	49
575	20240827	092900	95882940	9650	9650	9650	9650	0
576	20240827	092800	95882940	9650	9650	9650	9650	1
577	20240827	092700	95873290	9640	9640	9640	9640	10
578	20240827	092600	95776890	9650	9650	9650	9650	2
579	20240827	092500	95757590	9640	9650	9650	9640	4
580	20240827	092400	95719010	9650	9650	9650	9650	0
581	20240827	092300	95719010	9650	9640	9650	9640	5
582	20240827	092200	95670790	9630	9640	9660	9630	124
583	20240827	092100	94474440	9650	9620	9650	9620	396
584	20240827	092000	90664890	9620	9620	9620	9620	100
585	20240827	091900	89702890	9620	9610	9620	9610	164
586	20240827	091800	88126840	9610	9600	9610	9590	327
587	20240827	091700	84988130	9600	9600	9610	9600	350
588	20240827	091600	81627120	9610	9610	9610	9610	102
589	20240827	091500	80646900	9610	9620	9620	9610	408
590	20240827	091400	76725150	9610	9620	9620	9610	399
591	20240827	091300	72890730	9620	9610	9620	9600	216
592	20240827	091200	70815010	9600	9620	9630	9600	609
593	20240827	091100	64959960	9630	9630	9640	9620	1379
594	20240827	091000	51680640	9640	9670	9670	9640	988
595	20240827	090900	42150570	9650	9660	9670	9650	200
596	20240827	090800	40219520	9660	9650	9660	9650	52
597	20240827	090700	39717220	9650	9650	9650	9650	30
598	20240827	090600	39427720	9640	9640	9650	9640	157
599	20240827	090500	37913880	9650	9660	9670	9650	253
600	20240827	090400	35471280	9650	9670	9670	9650	736
601	20240827	090300	28366580	9670	9690	9690	9660	1002
602	20240827	090200	18678720	9690	9690	9690	9690	32
603	20240827	090100	18368640	9670	9650	9670	9650	328
604	20240827	090000	15197500	9650	9640	9710	9640	1576