KissMeData/006220/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184600	587535960	9360	9360	9360	9360	2129
3	20240827	184500	587535960	9360	9360	9360	9360	0
4	20240827	184400	587535960	9360	9360	9360	9360	0
5	20240827	184300	587535960	9360	9360	9360	9360	0
6	20240827	184200	587535960	9360	9360	9360	9360	0
7	20240827	184100	587535960	9360	9360	9360	9360	0
8	20240827	184000	587535960	9360	9360	9360	9360	0
9	20240827	183900	587535960	9360	9360	9360	9360	0
10	20240827	183800	587535960	9360	9360	9360	9360	0
11	20240827	183700	587535960	9360	9360	9360	9360	0
12	20240827	183600	587535960	9360	9360	9360	9360	0
13	20240827	183500	587535960	9360	9360	9360	9360	0
14	20240827	183400	587535960	9360	9360	9360	9360	0
15	20240827	183300	587535960	9360	9360	9360	9360	0
16	20240827	183200	587535960	9360	9360	9360	9360	0
17	20240827	183100	587535960	9360	9360	9360	9360	0
18	20240827	183000	587535960	9360	9360	9360	9360	0
19	20240827	182900	587535960	9360	9360	9360	9360	0
20	20240827	182800	587535960	9360	9360	9360	9360	0
21	20240827	182700	587535960	9360	9360	9360	9360	0
22	20240827	182600	587535960	9360	9360	9360	9360	0
23	20240827	182500	587535960	9360	9360	9360	9360	0
24	20240827	182400	587535960	9360	9360	9360	9360	0
25	20240827	182300	587535960	9360	9360	9360	9360	0
26	20240827	182200	587535960	9360	9360	9360	9360	0
27	20240827	182100	587535960	9360	9360	9360	9360	0
28	20240827	182000	587535960	9360	9360	9360	9360	0
29	20240827	181900	587535960	9360	9360	9360	9360	0
30	20240827	181800	587535960	9360	9360	9360	9360	0
31	20240827	181700	587535960	9360	9360	9360	9360	0
32	20240827	181600	587535960	9360	9360	9360	9360	2129
33	20240827	181500	587535960	9360	9360	9360	9360	0
34	20240827	181400	587535960	9360	9360	9360	9360	0
35	20240827	181300	587535960	9360	9360	9360	9360	0
36	20240827	181200	587535960	9360	9360	9360	9360	0
37	20240827	181100	587535960	9360	9360	9360	9360	0
38	20240827	181000	587535960	9360	9360	9360	9360	0
39	20240827	180900	587535960	9360	9360	9360	9360	0
40	20240827	180800	587535960	9360	9360	9360	9360	0
41	20240827	180700	587535960	9360	9360	9360	9360	0
42	20240827	180600	587535960	9360	9360	9360	9360	0
43	20240827	180500	587535960	9360	9360	9360	9360	0
44	20240827	180400	587535960	9360	9360	9360	9360	0
45	20240827	180300	587535960	9360	9360	9360	9360	0
46	20240827	180200	587535960	9360	9360	9360	9360	0
47	20240827	180100	587535960	9360	9360	9360	9360	0
48	20240827	180000	587535960	9360	9360	9360	9360	0
49	20240827	175900	587535960	9360	9360	9360	9360	0
50	20240827	175800	587535960	9360	9360	9360	9360	0
51	20240827	175700	587535960	9360	9360	9360	9360	0
52	20240827	175600	587535960	9360	9360	9360	9360	0
53	20240827	175500	587535960	9360	9360	9360	9360	0
54	20240827	175400	587535960	9360	9360	9360	9360	0
55	20240827	175300	587535960	9360	9360	9360	9360	0
56	20240827	175200	587535960	9360	9360	9360	9360	0
57	20240827	175100	587535960	9360	9360	9360	9360	0
58	20240827	175000	587535960	9360	9360	9360	9360	0
59	20240827	174900	587535960	9360	9360	9360	9360	0
60	20240827	174800	587535960	9360	9360	9360	9360	0
61	20240827	174700	587535960	9360	9360	9360	9360	0
62	20240827	174600	587535960	9360	9360	9360	9360	2129
63	20240827	174500	587535960	9360	9360	9360	9360	0
64	20240827	174400	587535960	9360	9360	9360	9360	0
65	20240827	174300	587535960	9360	9360	9360	9360	0
66	20240827	174200	587535960	9360	9360	9360	9360	0
67	20240827	174100	587535960	9360	9360	9360	9360	0
68	20240827	174000	587535960	9360	9360	9360	9360	0
69	20240827	173900	587535960	9360	9360	9360	9360	0
70	20240827	173800	587535960	9360	9360	9360	9360	0
71	20240827	173700	587535960	9360	9360	9360	9360	0
72	20240827	173600	587535960	9360	9360	9360	9360	0
73	20240827	173500	587535960	9360	9360	9360	9360	0
74	20240827	173400	587535960	9360	9360	9360	9360	0
75	20240827	173300	587535960	9360	9360	9360	9360	0
76	20240827	173200	587535960	9360	9360	9360	9360	0
77	20240827	173100	587535960	9360	9360	9360	9360	0
78	20240827	173000	587535960	9360	9360	9360	9360	0
79	20240827	172900	587535960	9360	9360	9360	9360	0
80	20240827	172800	587535960	9360	9360	9360	9360	0
81	20240827	172700	587535960	9360	9360	9360	9360	0
82	20240827	172600	587535960	9360	9360	9360	9360	0
83	20240827	172500	587535960	9360	9360	9360	9360	0
84	20240827	172400	587535960	9360	9360	9360	9360	0
85	20240827	172300	587535960	9360	9360	9360	9360	0
86	20240827	172200	587535960	9360	9360	9360	9360	0
87	20240827	172100	587535960	9360	9360	9360	9360	0
88	20240827	172000	587535960	9360	9360	9360	9360	0
89	20240827	171900	587535960	9360	9360	9360	9360	0
90	20240827	171800	587535960	9360	9360	9360	9360	0
91	20240827	171700	587535960	9360	9360	9360	9360	0
92	20240827	171600	587535960	9360	9360	9360	9360	2129
93	20240827	171500	587535960	9360	9360	9360	9360	0
94	20240827	171400	587535960	9360	9360	9360	9360	0
95	20240827	171300	587535960	9360	9360	9360	9360	0
96	20240827	171200	587535960	9360	9360	9360	9360	0
97	20240827	171100	587535960	9360	9360	9360	9360	0
98	20240827	171000	587535960	9360	9360	9360	9360	0
99	20240827	170900	587535960	9360	9360	9360	9360	0
100	20240827	170800	587535960	9360	9360	9360	9360	0
101	20240827	170700	587535960	9360	9360	9360	9360	0
102	20240827	170600	587535960	9360	9360	9360	9360	0
103	20240827	170500	587535960	9360	9360	9360	9360	0
104	20240827	170400	587535960	9360	9360	9360	9360	0
105	20240827	170300	587535960	9360	9360	9360	9360	0
106	20240827	170200	587535960	9360	9360	9360	9360	0
107	20240827	170100	587535960	9360	9360	9360	9360	0
108	20240827	170000	587535960	9360	9360	9360	9360	0
109	20240827	165900	587535960	9360	9360	9360	9360	0
110	20240827	165800	587535960	9360	9360	9360	9360	0
111	20240827	165700	587535960	9360	9360	9360	9360	0
112	20240827	165600	587535960	9360	9360	9360	9360	0
113	20240827	165500	587535960	9360	9360	9360	9360	0
114	20240827	165400	587535960	9360	9360	9360	9360	0
115	20240827	165300	587535960	9360	9360	9360	9360	0
116	20240827	165200	587535960	9360	9360	9360	9360	0
117	20240827	165100	587535960	9360	9360	9360	9360	0
118	20240827	165000	587535960	9360	9360	9360	9360	0
119	20240827	164900	587535960	9360	9360	9360	9360	0
120	20240827	164800	587535960	9360	9360	9360	9360	0
121	20240827	164700	587535960	9360	9360	9360	9360	0
122	20240827	164600	587535960	9360	9360	9360	9360	2129
123	20240827	164500	587535960	9360	9360	9360	9360	0
124	20240827	164400	587535960	9360	9360	9360	9360	0
125	20240827	164300	587535960	9360	9360	9360	9360	0
126	20240827	164200	587535960	9360	9360	9360	9360	0
127	20240827	164100	587535960	9360	9360	9360	9360	0
128	20240827	164000	587535960	9360	9360	9360	9360	0
129	20240827	163900	587535960	9360	9360	9360	9360	0
130	20240827	163800	587535960	9360	9360	9360	9360	0
131	20240827	163700	587535960	9360	9360	9360	9360	0
132	20240827	163600	587535960	9360	9360	9360	9360	0
133	20240827	163500	587535960	9360	9360	9360	9360	0
134	20240827	163400	587535960	9360	9360	9360	9360	0
135	20240827	163300	587535960	9360	9360	9360	9360	0
136	20240827	163200	587535960	9360	9360	9360	9360	0
137	20240827	163100	587535960	9360	9360	9360	9360	0
138	20240827	163000	587535960	9360	9360	9360	9360	0
139	20240827	162900	587535960	9360	9360	9360	9360	0
140	20240827	162800	587535960	9360	9360	9360	9360	0
141	20240827	162700	587535960	9360	9360	9360	9360	0
142	20240827	162600	587535960	9360	9360	9360	9360	0
143	20240827	162500	587535960	9360	9360	9360	9360	0
144	20240827	162400	587535960	9360	9360	9360	9360	0
145	20240827	162300	587535960	9360	9360	9360	9360	0
146	20240827	162200	587535960	9360	9360	9360	9360	0
147	20240827	162100	587535960	9360	9360	9360	9360	0
148	20240827	162000	587535960	9360	9360	9360	9360	0
149	20240827	161900	587535960	9360	9360	9360	9360	0
150	20240827	161800	587535960	9360	9360	9360	9360	0
151	20240827	161700	587535960	9360	9360	9360	9360	0
152	20240827	161600	587535960	9360	9360	9360	9360	2129
153	20240827	161500	587535960	9360	9360	9360	9360	0
154	20240827	161400	587535960	9360	9360	9360	9360	0
155	20240827	161300	587535960	9360	9360	9360	9360	0
156	20240827	161200	587535960	9360	9360	9360	9360	0
157	20240827	161100	587535960	9360	9360	9360	9360	0
158	20240827	161000	587535960	9360	9360	9360	9360	0
159	20240827	160900	587535960	9360	9360	9360	9360	0
160	20240827	160800	587535960	9360	9360	9360	9360	0
161	20240827	160700	587535960	9360	9360	9360	9360	0
162	20240827	160600	587535960	9360	9360	9360	9360	0
163	20240827	160500	587535960	9360	9360	9360	9360	0
164	20240827	160400	587535960	9360	9360	9360	9360	0
165	20240827	160300	587535960	9360	9360	9360	9360	0
166	20240827	160200	587535960	9360	9360	9360	9360	0
167	20240827	160100	587535960	9360	9360	9360	9360	0
168	20240827	160000	587535960	9360	9360	9360	9360	0
169	20240827	155900	587535960	9360	9360	9360	9360	0
170	20240827	155800	587535960	9360	9360	9360	9360	0
171	20240827	155700	587535960	9360	9360	9360	9360	0
172	20240827	155600	587535960	9360	9360	9360	9360	0
173	20240827	155500	587535960	9360	9360	9360	9360	0
174	20240827	155400	587535960	9360	9360	9360	9360	0
175	20240827	155300	587535960	9360	9360	9360	9360	0
176	20240827	155200	587535960	9360	9360	9360	9360	0
177	20240827	155100	587535960	9360	9360	9360	9360	0
178	20240827	155000	587535960	9360	9360	9360	9360	0
179	20240827	154900	587535960	9360	9360	9360	9360	0
180	20240827	154800	587535960	9360	9360	9360	9360	0
181	20240827	154700	587535960	9360	9360	9360	9360	0
182	20240827	154600	587535960	9360	9360	9360	9360	2129
183	20240827	154500	587535960	9360	9360	9360	9360	0
184	20240827	154400	587535960	9360	9360	9360	9360	0
185	20240827	154300	587535960	9360	9360	9360	9360	0
186	20240827	154200	587535960	9360	9360	9360	9360	0
187	20240827	154100	587535960	9360	9360	9360	9360	0
188	20240827	154000	587535960	9360	9360	9360	9360	0
189	20240827	153900	587535960	9360	9360	9360	9360	0
190	20240827	153800	587535960	9360	9360	9360	9360	0
191	20240827	153700	587535960	9360	9360	9360	9360	0
192	20240827	153600	587535960	9360	9360	9360	9360	0
193	20240827	153500	587535960	9360	9360	9360	9360	0
194	20240827	153400	587535960	9360	9360	9360	9360	0
195	20240827	153300	587535960	9360	9360	9360	9360	0
196	20240827	153200	587535960	9360	9360	9360	9360	0
197	20240827	153100	587535960	9360	9360	9360	9360	0
198	20240827	153000	587535960	9360	9360	9360	9360	2129
199	20240827	152900	567608520	9370	9370	9370	9370	0
200	20240827	152800	567608520	9370	9370	9370	9370	0
201	20240827	152700	567608520	9370	9370	9370	9370	0
202	20240827	152600	567608520	9370	9370	9370	9370	0
203	20240827	152500	567608520	9370	9370	9370	9370	0
204	20240827	152400	567608520	9370	9370	9370	9370	0
205	20240827	152300	567608520	9370	9370	9370	9370	0
206	20240827	152200	567608520	9370	9370	9370	9370	0
207	20240827	152100	567608520	9370	9370	9370	9370	0
208	20240827	152000	567608520	9370	9370	9370	9370	0
209	20240827	151900	567608520	9370	9360	9370	9350	128
210	20240827	151800	566410480	9350	9360	9360	9350	23
211	20240827	151700	566195310	9360	9360	9360	9360	14
212	20240827	151600	566064270	9360	9370	9370	9360	13
213	20240827	151500	565942520	9370	9350	9370	9350	17
214	20240827	151400	565783250	9370	9340	9370	9340	582
215	20240827	151300	560343370	9340	9340	9340	9340	7
216	20240827	151200	560277990	9340	9340	9340	9340	173
217	20240827	151100	558662170	9350	9360	9360	9350	504
218	20240827	151000	553949730	9360	9350	9360	9350	390
219	20240827	150900	550303220	9350	9360	9360	9350	338
220	20240827	150800	547142910	9370	9370	9370	9370	0
221	20240827	150700	547142910	9370	9360	9370	9360	1169
222	20240827	150600	536192570	9360	9350	9360	9350	13
223	20240827	150500	536070920	9360	9360	9360	9360	0
224	20240827	150400	536070920	9360	9360	9360	9360	3
225	20240827	150300	536042840	9350	9350	9350	9350	11
226	20240827	150200	535939990	9360	9360	9360	9360	1
227	20240827	150100	535930630	9360	9360	9360	9360	2
228	20240827	150000	535911910	9360	9350	9360	9350	30
229	20240827	145900	535631220	9360	9360	9360	9360	0
230	20240827	145800	535631220	9360	9350	9360	9350	6
231	20240827	145700	535575110	9350	9350	9350	9350	11
232	20240827	145600	535472260	9370	9350	9370	9350	319
233	20240827	145500	532489280	9350	9350	9350	9350	11
234	20240827	145400	532386430	9350	9350	9350	9350	91
235	20240827	145300	531535580	9370	9370	9370	9370	10
236	20240827	145200	531441880	9360	9360	9360	9360	100
237	20240827	145100	530505880	9370	9360	9370	9360	653
238	20240827	145000	524393600	9370	9370	9370	9370	24
239	20240827	144900	524168720	9370	9370	9370	9370	37
240	20240827	144800	523822030	9370	9370	9370	9370	106
241	20240827	144700	522828810	9370	9370	9370	9370	0
242	20240827	144600	522828810	9370	9370	9370	9370	100
243	20240827	144500	521891810	9370	9370	9370	9370	24
244	20240827	144400	521666930	9370	9360	9370	9360	150
245	20240827	144300	520262030	9360	9380	9380	9360	122
246	20240827	144200	519119880	9380	9370	9380	9340	1167
247	20240827	144100	508184290	9370	9320	9370	9320	8113
248	20240827	144000	432362440	9330	9330	9330	9330	0
249	20240827	143900	432362440	9330	9330	9330	9330	0
250	20240827	143800	432362440	9330	9300	9330	9300	16
251	20240827	143700	432213550	9330	9310	9330	9310	5
252	20240827	143600	432166920	9290	9290	9290	9290	0
253	20240827	143500	432166920	9290	9300	9300	9290	10
254	20240827	143400	432074010	9280	9280	9280	9280	0
255	20240827	143300	432074010	9280	9310	9310	9280	551
256	20240827	143200	426959580	9310	9310	9310	9310	0
257	20240827	143100	426959580	9310	9290	9310	9290	201
258	20240827	143000	425088290	9330	9290	9330	9290	255
259	20240827	142900	422714940	9330	9330	9330	9330	0
260	20240827	142800	422714940	9330	9330	9330	9330	0
261	20240827	142700	422714940	9330	9310	9330	9310	211
262	20240827	142600	420748700	9320	9310	9320	9310	11
263	20240827	142500	420646270	9290	9300	9300	9290	100
264	20240827	142400	419717080	9320	9320	9320	9320	0
265	20240827	142300	419717080	9320	9320	9320	9320	0
266	20240827	142200	419717080	9320	9320	9320	9320	101
267	20240827	142100	418775760	9310	9310	9310	9310	10
268	20240827	142000	418682660	9320	9320	9320	9320	0
269	20240827	141900	418682660	9320	9320	9320	9320	323
270	20240827	141800	415672300	9320	9320	9320	9320	0
271	20240827	141700	415672300	9320	9320	9320	9320	45
272	20240827	141600	415252900	9310	9310	9310	9310	10
273	20240827	141500	415159800	9310	9310	9310	9310	0
274	20240827	141400	415159800	9310	9310	9310	9310	11
275	20240827	141300	415057390	9290	9280	9290	9280	89
276	20240827	141200	414231360	9280	9280	9280	9280	400
277	20240827	141100	410519360	9280	9280	9280	9280	0
278	20240827	141000	410519360	9280	9280	9280	9280	23
279	20240827	140900	410305920	9320	9320	9320	9320	20
280	20240827	140800	410119520	9320	9320	9320	9320	0
281	20240827	140700	410119520	9320	9320	9320	9320	0
282	20240827	140600	410119520	9320	9280	9320	9280	3
283	20240827	140500	410091600	9320	9320	9320	9320	0
284	20240827	140400	410091600	9320	9320	9320	9320	0
285	20240827	140300	410091600	9320	9320	9320	9320	4
286	20240827	140200	410054320	9320	9320	9320	9320	0
287	20240827	140100	410054320	9320	9320	9320	9320	0
288	20240827	140000	410054320	9320	9320	9320	9300	22
289	20240827	135900	409849480	9310	9300	9310	9300	85
290	20240827	135800	409058140	9310	9310	9310	9310	0
291	20240827	135700	409058140	9310	9310	9310	9310	0
292	20240827	135600	409058140	9310	9310	9310	9310	204
293	20240827	135500	407158900	9310	9300	9310	9260	3122
294	20240827	135400	378220640	9300	9310	9310	9300	322
295	20240827	135300	375223070	9310	9310	9310	9310	0
296	20240827	135200	375223070	9310	9310	9310	9310	3
297	20240827	135100	375195140	9310	9310	9310	9310	0
298	20240827	135000	375195140	9310	9310	9310	9310	62
299	20240827	134900	374617920	9310	9310	9310	9310	10
300	20240827	134800	374524820	9310	9310	9310	9310	975
301	20240827	134700	365447570	9310	9310	9310	9310	12
302	20240827	134600	365335850	9320	9310	9320	9310	217
303	20240827	134500	363313720	9310	9310	9310	9310	2
304	20240827	134400	363295100	9300	9300	9300	9300	603
305	20240827	134300	357687200	9300	9300	9300	9300	0
306	20240827	134200	357687200	9300	9300	9300	9300	88
307	20240827	134100	356868800	9300	9300	9300	9300	5
308	20240827	134000	356822300	9300	9300	9300	9300	0
309	20240827	133900	356822300	9300	9310	9310	9300	12
310	20240827	133800	356710650	9290	9290	9290	9290	100
311	20240827	133700	355781650	9330	9330	9330	9330	0
312	20240827	133600	355781650	9330	9330	9330	9330	0
313	20240827	133500	355781650	9330	9330	9330	9330	0
314	20240827	133400	355781650	9330	9330	9330	9330	0
315	20240827	133300	355781650	9330	9300	9330	9300	7
316	20240827	133200	355716520	9330	9330	9330	9330	9
317	20240827	133100	355632550	9330	9330	9330	9330	0
318	20240827	133000	355632550	9330	9320	9330	9320	30
319	20240827	132900	355352820	9320	9320	9320	9320	310
320	20240827	132800	352463620	9310	9310	9310	9310	0
321	20240827	132700	352463620	9310	9310	9310	9310	157
322	20240827	132600	351001950	9310	9310	9310	9310	1
323	20240827	132500	350992640	9300	9300	9300	9300	2516
324	20240827	132400	327593840	9290	9300	9300	9290	185
325	20240827	132300	325875170	9290	9290	9290	9290	7
326	20240827	132200	325810140	9290	9290	9290	9290	0
327	20240827	132100	325810140	9290	9290	9290	9290	1
328	20240827	132000	325800850	9280	9280	9280	9280	18
329	20240827	131900	325633810	9280	9280	9280	9280	79
330	20240827	131800	324900690	9280	9280	9280	9280	0
331	20240827	131700	324900690	9280	9280	9280	9280	0
332	20240827	131600	324900690	9280	9280	9280	9280	0
333	20240827	131500	324900690	9280	9300	9300	9280	64
334	20240827	131400	324305570	9290	9290	9290	9290	64
335	20240827	131300	323711010	9310	9310	9310	9310	0
336	20240827	131200	323711010	9310	9310	9310	9310	32
337	20240827	131100	323413090	9280	9280	9280	9280	11
338	20240827	131000	323311010	9280	9280	9280	9280	0
339	20240827	130900	323311010	9280	9280	9280	9280	0
340	20240827	130800	323311010	9280	9280	9280	9270	239
341	20240827	130700	321093120	9280	9280	9280	9280	0
342	20240827	130600	321093120	9280	9280	9280	9280	11
343	20240827	130500	320991040	9280	9280	9280	9280	3
344	20240827	130400	320963200	9320	9320	9320	9320	0
345	20240827	130300	320963200	9320	9320	9320	9320	0
346	20240827	130200	320963200	9320	9320	9320	9320	0
347	20240827	130100	320963200	9320	9320	9320	9320	17
348	20240827	130000	320804760	9310	9300	9310	9300	673
349	20240827	125900	314544510	9260	9280	9280	9260	2
350	20240827	125800	314525970	9260	9310	9310	9260	161
351	20240827	125700	313034160	9300	9300	9300	9300	52
352	20240827	125600	312550560	9270	9280	9280	9270	50
353	20240827	125500	312087050	9270	9270	9270	9270	1
354	20240827	125400	312077780	9270	9270	9270	9270	14
355	20240827	125300	311948000	9290	9290	9290	9290	7
356	20240827	125200	311882970	9300	9300	9300	9300	0
357	20240827	125100	311882970	9300	9300	9300	9300	0
358	20240827	125000	311882970	9300	9270	9300	9270	15
359	20240827	124900	311743760	9260	9260	9260	9260	0
360	20240827	124800	311743760	9260	9260	9260	9260	0
361	20240827	124700	311743760	9260	9260	9260	9260	0
362	20240827	124600	311743760	9260	9260	9260	9260	0
363	20240827	124500	311743760	9260	9260	9260	9260	350
364	20240827	124400	308502760	9290	9290	9290	9290	0
365	20240827	124300	308502760	9290	9290	9290	9290	0
366	20240827	124200	308502760	9290	9290	9290	9290	0
367	20240827	124100	308502760	9290	9290	9290	9290	0
368	20240827	124000	308502760	9290	9290	9290	9270	456
369	20240827	123900	304270420	9290	9290	9290	9290	1
370	20240827	123800	304261130	9300	9300	9300	9300	1
371	20240827	123700	304251830	9300	9300	9300	9300	0
372	20240827	123600	304251830	9300	9300	9300	9300	0
373	20240827	123500	304251830	9300	9300	9300	9300	0
374	20240827	123400	304251830	9300	9300	9300	9300	261
375	20240827	123300	301824530	9290	9280	9290	9280	713
376	20240827	123200	295206990	9280	9280	9280	9280	0
377	20240827	123100	295206990	9280	9280	9280	9280	0
378	20240827	123000	295206990	9280	9280	9280	9280	11
379	20240827	122900	295104910	9280	9280	9280	9280	0
380	20240827	122800	295104910	9280	9280	9280	9280	8
381	20240827	122700	295030670	9280	9280	9280	9280	0
382	20240827	122600	295030670	9280	9280	9280	9280	11
383	20240827	122500	294928590	9290	9290	9290	9290	0
384	20240827	122400	294928590	9290	9290	9290	9290	0
385	20240827	122300	294928590	9290	9290	9290	9290	118
386	20240827	122200	293832370	9280	9280	9280	9280	97
387	20240827	122100	292932210	9290	9290	9290	9290	0
388	20240827	122000	292932210	9290	9290	9290	9290	0
389	20240827	121900	292932210	9290	9290	9290	9290	0
390	20240827	121800	292932210	9290	9290	9290	9290	130
391	20240827	121700	291724510	9280	9280	9280	9280	0
392	20240827	121600	291724510	9280	9290	9290	9280	12
393	20240827	121500	291613140	9290	9290	9290	9290	0
394	20240827	121400	291613140	9290	9290	9290	9290	0
395	20240827	121300	291613140	9290	9290	9290	9290	0
396	20240827	121200	291613140	9290	9290	9290	9290	0
397	20240827	121100	291613140	9290	9290	9290	9290	22
398	20240827	121000	291408760	9290	9280	9290	9280	31
399	20240827	120900	291120890	9290	9290	9290	9290	0
400	20240827	120800	291120890	9290	9290	9290	9290	1
401	20240827	120700	291111600	9290	9290	9290	9290	0
402	20240827	120600	291111600	9290	9290	9290	9290	164
403	20240827	120500	289588040	9290	9290	9290	9290	1
404	20240827	120400	289578750	9290	9290	9290	9290	1
405	20240827	120300	289569460	9290	9290	9290	9290	26
406	20240827	120200	289327920	9300	9300	9300	9300	0
407	20240827	120100	289327920	9300	9300	9300	9300	0
408	20240827	120000	289327920	9300	9300	9300	9300	0
409	20240827	115900	289327920	9300	9300	9300	9300	11
410	20240827	115800	289225620	9300	9300	9300	9300	0
411	20240827	115700	289225620	9300	9300	9300	9300	0
412	20240827	115600	289225620	9300	9300	9300	9300	0
413	20240827	115500	289225620	9300	9290	9300	9290	371
414	20240827	115400	285775330	9300	9300	9300	9300	2
415	20240827	115300	285756730	9300	9300	9300	9300	500
416	20240827	115200	281106730	9300	9300	9300	9300	2
417	20240827	115100	281088130	9280	9280	9280	9280	199
418	20240827	115000	279241410	9290	9280	9290	9280	793
419	20240827	114900	271879570	9270	9270	9270	9270	10
420	20240827	114800	271786870	9270	9270	9270	9270	111
421	20240827	114700	270757900	9280	9280	9280	9280	142
422	20240827	114600	269440140	9280	9280	9280	9280	29
423	20240827	114500	269171020	9280	9280	9280	9270	238
424	20240827	114400	266963330	9270	9260	9270	9260	917
425	20240827	114300	258463090	9250	9250	9250	9250	0
426	20240827	114200	258463090	9250	9250	9250	9250	11
427	20240827	114100	258361340	9250	9250	9250	9250	0
428	20240827	114000	258361340	9250	9250	9250	9250	0
429	20240827	113900	258361340	9250	9250	9250	9250	50
430	20240827	113800	257898840	9260	9260	9260	9250	22
431	20240827	113700	257695230	9260	9260	9260	9260	0
432	20240827	113600	257695230	9260	9260	9260	9260	1
433	20240827	113500	257685970	9260	9260	9260	9260	0
434	20240827	113400	257685970	9260	9250	9260	9250	213
435	20240827	113300	255713800	9250	9250	9250	9250	0
436	20240827	113200	255713800	9250	9250	9250	9250	33
437	20240827	113100	255408550	9250	9250	9260	9250	98
438	20240827	113000	254501100	9250	9250	9250	9250	0
439	20240827	112900	254501100	9250	9260	9260	9250	158
440	20240827	112800	253039020	9260	9260	9260	9260	78
441	20240827	112700	252316740	9260	9260	9260	9260	0
442	20240827	112600	252316740	9260	9260	9260	9260	11
443	20240827	112500	252214880	9270	9270	9270	9270	1
444	20240827	112400	252205610	9270	9270	9270	9270	1
445	20240827	112300	252196340	9270	9270	9270	9270	5
446	20240827	112200	252149990	9260	9260	9260	9260	41
447	20240827	112100	251770330	9270	9270	9270	9270	0
448	20240827	112000	251770330	9270	9260	9270	9260	29
449	20240827	111900	251501770	9260	9260	9260	9260	0
450	20240827	111800	251501770	9260	9260	9260	9260	0
451	20240827	111700	251501770	9260	9260	9260	9260	0
452	20240827	111600	251501770	9260	9260	9260	9260	0
453	20240827	111500	251501770	9260	9260	9260	9260	3
454	20240827	111400	251473990	9260	9260	9260	9260	0
455	20240827	111300	251473990	9260	9260	9260	9260	1
456	20240827	111200	251464730	9260	9250	9260	9250	1406
457	20240827	111100	238456650	9240	9240	9240	9240	30
458	20240827	111000	238179450	9250	9250	9250	9250	0
459	20240827	110900	238179450	9250	9250	9250	9250	0
460	20240827	110800	238179450	9250	9240	9250	9240	41
461	20240827	110700	237800310	9240	9240	9240	9240	0
462	20240827	110600	237800310	9240	9240	9240	9240	0
463	20240827	110500	237800310	9240	9240	9240	9230	329
464	20240827	110400	234762680	9240	9240	9240	9240	10
465	20240827	110300	234670280	9240	9240	9240	9240	0
466	20240827	110200	234670280	9240	9240	9240	9240	7
467	20240827	110100	234605600	9230	9230	9230	9230	11
468	20240827	110000	234504070	9240	9250	9250	9240	326
469	20240827	105900	231491820	9240	9240	9240	9240	0
470	20240827	105800	231491820	9240	9240	9240	9240	45
471	20240827	105700	231076020	9240	9240	9240	9240	0
472	20240827	105600	231076020	9240	9240	9240	9240	11
473	20240827	105500	230974380	9250	9250	9250	9250	0
474	20240827	105400	230974380	9250	9250	9250	9250	0
475	20240827	105300	230974380	9250	9240	9250	9240	95
476	20240827	105200	230096510	9250	9250	9250	9250	0
477	20240827	105100	230096510	9250	9250	9250	9250	7
478	20240827	105000	230031760	9240	9240	9240	9240	0
479	20240827	104900	230031760	9240	9240	9240	9240	100
480	20240827	104800	229107760	9250	9240	9250	9240	32
481	20240827	104700	228811870	9240	9240	9240	9240	11
482	20240827	104600	228710230	9240	9240	9240	9240	51
483	20240827	104500	228238990	9240	9250	9250	9240	632
484	20240827	104400	222395190	9250	9250	9250	9250	11
485	20240827	104300	222293440	9260	9260	9260	9260	0
486	20240827	104200	222293440	9260	9250	9260	9250	34
487	20240827	104100	221978710	9260	9260	9260	9260	0
488	20240827	104000	221978710	9260	9250	9260	9250	5
489	20240827	103900	221932420	9250	9250	9250	9250	0
490	20240827	103800	221932420	9250	9250	9250	9250	7
491	20240827	103700	221867670	9250	9250	9250	9240	515
492	20240827	103600	217108920	9250	9250	9250	9250	0
493	20240827	103500	217108920	9250	9250	9250	9250	7
494	20240827	103400	217044170	9250	9250	9250	9250	9
495	20240827	103300	216960920	9250	9250	9250	9250	11
496	20240827	103200	216859170	9250	9250	9250	9250	0
497	20240827	103100	216859170	9250	9250	9250	9250	686
498	20240827	103000	210513670	9250	9250	9250	9250	11
499	20240827	102900	210411920	9250	9260	9260	9250	965
500	20240827	102800	201482330	9260	9260	9260	9260	0
501	20240827	102700	201482330	9260	9260	9260	9260	0
502	20240827	102600	201482330	9260	9260	9260	9260	0
503	20240827	102500	201482330	9260	9260	9260	9260	0
504	20240827	102400	201482330	9260	9260	9260	9260	0
505	20240827	102300	201482330	9260	9260	9260	9260	0
506	20240827	102200	201482330	9260	9260	9260	9260	0
507	20240827	102100	201482330	9260	9260	9260	9260	11
508	20240827	102000	201380470	9260	9260	9260	9260	1
509	20240827	101900	201371210	9260	9260	9260	9260	11
510	20240827	101800	201269350	9260	9260	9260	9260	100
511	20240827	101700	200343350	9260	9260	9260	9260	0
512	20240827	101600	200343350	9260	9270	9270	9260	133
513	20240827	101500	199111530	9270	9270	9270	9270	90
514	20240827	101400	198277230	9270	9270	9270	9270	0
515	20240827	101300	198277230	9270	9270	9270	9270	25
516	20240827	101200	198045480	9270	9270	9270	9270	5
517	20240827	101100	197999130	9270	9270	9270	9270	10
518	20240827	101000	197906430	9260	9260	9260	9260	40
519	20240827	100900	197536030	9260	9260	9260	9260	0
520	20240827	100800	197536030	9260	9260	9260	9260	1
521	20240827	100700	197526770	9260	9260	9260	9260	12
522	20240827	100600	197415650	9260	9260	9260	9260	73
523	20240827	100500	196739670	9260	9260	9260	9260	125
524	20240827	100400	195582170	9260	9260	9260	9260	15
525	20240827	100300	195443270	9270	9270	9270	9270	93
526	20240827	100200	194581160	9270	9270	9270	9270	32
527	20240827	100100	194284520	9280	9280	9280	9280	191
528	20240827	100000	192512040	9280	9280	9280	9280	11
529	20240827	095900	192409960	9290	9290	9290	9290	3
530	20240827	095800	192382090	9290	9290	9290	9290	189
531	20240827	095700	190626280	9290	9290	9290	9290	651
532	20240827	095600	184578490	9280	9260	9280	9260	44
533	20240827	095500	184170660	9270	9270	9270	9270	6
534	20240827	095400	184115040	9270	9270	9270	9270	0
535	20240827	095300	184115040	9270	9270	9270	9270	204
536	20240827	095200	182223960	9270	9280	9280	9270	38
537	20240827	095100	181871430	9280	9280	9280	9280	22
538	20240827	095000	181667270	9280	9280	9280	9280	4
539	20240827	094900	181630150	9290	9270	9290	9270	60
540	20240827	094800	181073200	9260	9270	9270	9260	130
541	20240827	094700	179869360	9260	9260	9260	9260	117
542	20240827	094600	178785940	9260	9260	9260	9260	400
543	20240827	094500	175081940	9260	9260	9260	9260	311
544	20240827	094400	172202080	9260	9260	9260	9260	0
545	20240827	094300	172202080	9260	9260	9260	9260	11
546	20240827	094200	172100220	9250	9250	9250	9250	10
547	20240827	094100	172007720	9250	9250	9250	9250	1
548	20240827	094000	171998470	9240	9250	9250	9240	236
549	20240827	093900	169815610	9240	9240	9240	9240	50
550	20240827	093800	169353610	9240	9240	9240	9240	3
551	20240827	093700	169325890	9240	9240	9240	9240	137
552	20240827	093600	168060010	9240	9230	9240	9230	666
553	20240827	093500	161911730	9230	9230	9230	9220	287
554	20240827	093400	159264830	9230	9240	9240	9230	215
555	20240827	093300	157280320	9220	9240	9240	9220	501
556	20240827	093200	152656810	9240	9240	9240	9240	3
557	20240827	093100	152629090	9220	9240	9240	9220	11
558	20240827	093000	152527650	9220	9230	9230	9220	9
559	20240827	092900	152444660	9240	9240	9240	9240	1
560	20240827	092800	152435420	9230	9230	9230	9230	0
561	20240827	092700	152435420	9230	9230	9230	9230	5
562	20240827	092600	152389270	9230	9240	9240	9230	29
563	20240827	092500	152121330	9240	9240	9240	9240	20
564	20240827	092400	151936530	9210	9210	9210	9210	0
565	20240827	092300	151936530	9210	9230	9230	9210	513
566	20240827	092200	147208220	9230	9240	9240	9230	9
567	20240827	092100	147125110	9240	9250	9250	9240	3
568	20240827	092000	147097370	9250	9230	9250	9230	8
569	20240827	091900	147023430	9250	9210	9250	9210	186
570	20240827	091800	145309080	9220	9220	9220	9220	23
571	20240827	091700	145097020	9220	9220	9220	9220	305
572	20240827	091600	142284920	9220	9240	9240	9220	1808
573	20240827	091500	125604720	9240	9220	9240	9220	1141
574	20240827	091400	115079660	9230	9230	9230	9230	523
575	20240827	091300	110252370	9230	9250	9250	9220	2114
576	20240827	091200	90713440	9250	9270	9270	9250	414
577	20240827	091100	86879990	9270	9270	9270	9270	503
578	20240827	091000	82217180	9270	9270	9270	9270	41
579	20240827	090900	81837110	9250	9250	9250	9250	102
580	20240827	090800	80893610	9250	9250	9250	9250	378
581	20240827	090700	77397110	9250	9250	9250	9250	0
582	20240827	090600	77397110	9250	9310	9310	9250	1634
583	20240827	090500	62271610	9310	9260	9310	9260	766
584	20240827	090400	55178100	9260	9260	9260	9260	80
585	20240827	090300	54437300	9260	9270	9270	9260	1301
586	20240827	090200	42387710	9270	9300	9340	9270	748
587	20240827	090100	35443120	9340	9300	9340	9300	1165
588	20240827	090000	24601620	9300	9320	9320	9300	2643