KissMeData/290120/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205700	29500230	2870	2870	2870	2870	518
3	20240827	205600	29500230	2870	2870	2870	2870	0
4	20240827	205500	29500230	2870	2870	2870	2870	0
5	20240827	205400	29500230	2870	2870	2870	2870	0
6	20240827	205300	29500230	2870	2870	2870	2870	0
7	20240827	205200	29500230	2870	2870	2870	2870	0
8	20240827	205100	29500230	2870	2870	2870	2870	0
9	20240827	205000	29500230	2870	2870	2870	2870	0
10	20240827	204900	29500230	2870	2870	2870	2870	0
11	20240827	204800	29500230	2870	2870	2870	2870	0
12	20240827	204700	29500230	2870	2870	2870	2870	0
13	20240827	204600	29500230	2870	2870	2870	2870	0
14	20240827	204500	29500230	2870	2870	2870	2870	0
15	20240827	204400	29500230	2870	2870	2870	2870	0
16	20240827	204300	29500230	2870	2870	2870	2870	0
17	20240827	204200	29500230	2870	2870	2870	2870	0
18	20240827	204100	29500230	2870	2870	2870	2870	0
19	20240827	204000	29500230	2870	2870	2870	2870	0
20	20240827	203900	29500230	2870	2870	2870	2870	0
21	20240827	203800	29500230	2870	2870	2870	2870	0
22	20240827	203700	29500230	2870	2870	2870	2870	0
23	20240827	203600	29500230	2870	2870	2870	2870	0
24	20240827	203500	29500230	2870	2870	2870	2870	0
25	20240827	203400	29500230	2870	2870	2870	2870	0
26	20240827	203300	29500230	2870	2870	2870	2870	0
27	20240827	203200	29500230	2870	2870	2870	2870	0
28	20240827	203100	29500230	2870	2870	2870	2870	0
29	20240827	203000	29500230	2870	2870	2870	2870	0
30	20240827	202900	29500230	2870	2870	2870	2870	0
31	20240827	202800	29500230	2870	2870	2870	2870	0
32	20240827	202700	29500230	2870	2870	2870	2870	518
33	20240827	202600	29500230	2870	2870	2870	2870	0
34	20240827	202500	29500230	2870	2870	2870	2870	0
35	20240827	202400	29500230	2870	2870	2870	2870	0
36	20240827	202300	29500230	2870	2870	2870	2870	0
37	20240827	202200	29500230	2870	2870	2870	2870	0
38	20240827	202100	29500230	2870	2870	2870	2870	0
39	20240827	202000	29500230	2870	2870	2870	2870	0
40	20240827	201900	29500230	2870	2870	2870	2870	0
41	20240827	201800	29500230	2870	2870	2870	2870	0
42	20240827	201700	29500230	2870	2870	2870	2870	0
43	20240827	201600	29500230	2870	2870	2870	2870	0
44	20240827	201500	29500230	2870	2870	2870	2870	0
45	20240827	201400	29500230	2870	2870	2870	2870	0
46	20240827	201300	29500230	2870	2870	2870	2870	0
47	20240827	201200	29500230	2870	2870	2870	2870	0
48	20240827	201100	29500230	2870	2870	2870	2870	0
49	20240827	201000	29500230	2870	2870	2870	2870	0
50	20240827	200900	29500230	2870	2870	2870	2870	0
51	20240827	200800	29500230	2870	2870	2870	2870	0
52	20240827	200700	29500230	2870	2870	2870	2870	0
53	20240827	200600	29500230	2870	2870	2870	2870	0
54	20240827	200500	29500230	2870	2870	2870	2870	0
55	20240827	200400	29500230	2870	2870	2870	2870	0
56	20240827	200300	29500230	2870	2870	2870	2870	0
57	20240827	200200	29500230	2870	2870	2870	2870	0
58	20240827	200100	29500230	2870	2870	2870	2870	0
59	20240827	200000	29500230	2870	2870	2870	2870	0
60	20240827	195900	29500230	2870	2870	2870	2870	0
61	20240827	195800	29500230	2870	2870	2870	2870	0
62	20240827	195700	29500230	2870	2870	2870	2870	518
63	20240827	195600	29500230	2870	2870	2870	2870	0
64	20240827	195500	29500230	2870	2870	2870	2870	0
65	20240827	195400	29500230	2870	2870	2870	2870	0
66	20240827	195300	29500230	2870	2870	2870	2870	0
67	20240827	195200	29500230	2870	2870	2870	2870	0
68	20240827	195100	29500230	2870	2870	2870	2870	0
69	20240827	195000	29500230	2870	2870	2870	2870	0
70	20240827	194900	29500230	2870	2870	2870	2870	0
71	20240827	194800	29500230	2870	2870	2870	2870	0
72	20240827	194700	29500230	2870	2870	2870	2870	0
73	20240827	194600	29500230	2870	2870	2870	2870	0
74	20240827	194500	29500230	2870	2870	2870	2870	0
75	20240827	194400	29500230	2870	2870	2870	2870	0
76	20240827	194300	29500230	2870	2870	2870	2870	0
77	20240827	194200	29500230	2870	2870	2870	2870	0
78	20240827	194100	29500230	2870	2870	2870	2870	0
79	20240827	194000	29500230	2870	2870	2870	2870	0
80	20240827	193900	29500230	2870	2870	2870	2870	0
81	20240827	193800	29500230	2870	2870	2870	2870	0
82	20240827	193700	29500230	2870	2870	2870	2870	0
83	20240827	193600	29500230	2870	2870	2870	2870	0
84	20240827	193500	29500230	2870	2870	2870	2870	0
85	20240827	193400	29500230	2870	2870	2870	2870	0
86	20240827	193300	29500230	2870	2870	2870	2870	0
87	20240827	193200	29500230	2870	2870	2870	2870	0
88	20240827	193100	29500230	2870	2870	2870	2870	0
89	20240827	193000	29500230	2870	2870	2870	2870	0
90	20240827	192900	29500230	2870	2870	2870	2870	0
91	20240827	192800	29500230	2870	2870	2870	2870	0
92	20240827	192700	29500230	2870	2870	2870	2870	518
93	20240827	192600	29500230	2870	2870	2870	2870	0
94	20240827	192500	29500230	2870	2870	2870	2870	0
95	20240827	192400	29500230	2870	2870	2870	2870	0
96	20240827	192300	29500230	2870	2870	2870	2870	0
97	20240827	192200	29500230	2870	2870	2870	2870	0
98	20240827	192100	29500230	2870	2870	2870	2870	0
99	20240827	192000	29500230	2870	2870	2870	2870	0
100	20240827	191900	29500230	2870	2870	2870	2870	0
101	20240827	191800	29500230	2870	2870	2870	2870	0
102	20240827	191700	29500230	2870	2870	2870	2870	0
103	20240827	191600	29500230	2870	2870	2870	2870	0
104	20240827	191500	29500230	2870	2870	2870	2870	0
105	20240827	191400	29500230	2870	2870	2870	2870	0
106	20240827	191300	29500230	2870	2870	2870	2870	0
107	20240827	191200	29500230	2870	2870	2870	2870	0
108	20240827	191100	29500230	2870	2870	2870	2870	0
109	20240827	191000	29500230	2870	2870	2870	2870	0
110	20240827	190900	29500230	2870	2870	2870	2870	0
111	20240827	190800	29500230	2870	2870	2870	2870	0
112	20240827	190700	29500230	2870	2870	2870	2870	0
113	20240827	190600	29500230	2870	2870	2870	2870	0
114	20240827	190500	29500230	2870	2870	2870	2870	0
115	20240827	190400	29500230	2870	2870	2870	2870	0
116	20240827	190300	29500230	2870	2870	2870	2870	0
117	20240827	190200	29500230	2870	2870	2870	2870	0
118	20240827	190100	29500230	2870	2870	2870	2870	0
119	20240827	190000	29500230	2870	2870	2870	2870	0
120	20240827	185900	29500230	2870	2870	2870	2870	0
121	20240827	185800	29500230	2870	2870	2870	2870	0
122	20240827	185700	29500230	2870	2870	2870	2870	518
123	20240827	185600	29500230	2870	2870	2870	2870	0
124	20240827	185500	29500230	2870	2870	2870	2870	0
125	20240827	185400	29500230	2870	2870	2870	2870	0
126	20240827	185300	29500230	2870	2870	2870	2870	0
127	20240827	185200	29500230	2870	2870	2870	2870	0
128	20240827	185100	29500230	2870	2870	2870	2870	0
129	20240827	185000	29500230	2870	2870	2870	2870	0
130	20240827	184900	29500230	2870	2870	2870	2870	0
131	20240827	184800	29500230	2870	2870	2870	2870	0
132	20240827	184700	29500230	2870	2870	2870	2870	0
133	20240827	184600	29500230	2870	2870	2870	2870	0
134	20240827	184500	29500230	2870	2870	2870	2870	0
135	20240827	184400	29500230	2870	2870	2870	2870	0
136	20240827	184300	29500230	2870	2870	2870	2870	0
137	20240827	184200	29500230	2870	2870	2870	2870	0
138	20240827	184100	29500230	2870	2870	2870	2870	0
139	20240827	184000	29500230	2870	2870	2870	2870	0
140	20240827	183900	29500230	2870	2870	2870	2870	0
141	20240827	183800	29500230	2870	2870	2870	2870	0
142	20240827	183700	29500230	2870	2870	2870	2870	0
143	20240827	183600	29500230	2870	2870	2870	2870	0
144	20240827	183500	29500230	2870	2870	2870	2870	0
145	20240827	183400	29500230	2870	2870	2870	2870	0
146	20240827	183300	29500230	2870	2870	2870	2870	0
147	20240827	183200	29500230	2870	2870	2870	2870	0
148	20240827	183100	29500230	2870	2870	2870	2870	0
149	20240827	183000	29500230	2870	2870	2870	2870	0
150	20240827	182900	29500230	2870	2870	2870	2870	0
151	20240827	182800	29500230	2870	2870	2870	2870	0
152	20240827	182700	29500230	2870	2870	2870	2870	518
153	20240827	182600	29500230	2870	2870	2870	2870	0
154	20240827	182500	29500230	2870	2870	2870	2870	0
155	20240827	182400	29500230	2870	2870	2870	2870	0
156	20240827	182300	29500230	2870	2870	2870	2870	0
157	20240827	182200	29500230	2870	2870	2870	2870	0
158	20240827	182100	29500230	2870	2870	2870	2870	0
159	20240827	182000	29500230	2870	2870	2870	2870	0
160	20240827	181900	29500230	2870	2870	2870	2870	0
161	20240827	181800	29500230	2870	2870	2870	2870	0
162	20240827	181700	29500230	2870	2870	2870	2870	0
163	20240827	181600	29500230	2870	2870	2870	2870	0
164	20240827	181500	29500230	2870	2870	2870	2870	0
165	20240827	181400	29500230	2870	2870	2870	2870	0
166	20240827	181300	29500230	2870	2870	2870	2870	0
167	20240827	181200	29500230	2870	2870	2870	2870	0
168	20240827	181100	29500230	2870	2870	2870	2870	0
169	20240827	181000	29500230	2870	2870	2870	2870	0
170	20240827	180900	29500230	2870	2870	2870	2870	0
171	20240827	180800	29500230	2870	2870	2870	2870	0
172	20240827	180700	29500230	2870	2870	2870	2870	0
173	20240827	180600	29500230	2870	2870	2870	2870	0
174	20240827	180500	29500230	2870	2870	2870	2870	0
175	20240827	180400	29500230	2870	2870	2870	2870	0
176	20240827	180300	29500230	2870	2870	2870	2870	0
177	20240827	180200	29500230	2870	2870	2870	2870	0
178	20240827	180100	29500230	2870	2870	2870	2870	0
179	20240827	180000	29500230	2870	2870	2870	2870	0
180	20240827	175900	29500230	2870	2870	2870	2870	0
181	20240827	175800	29500230	2870	2870	2870	2870	0
182	20240827	175700	29500230	2870	2870	2870	2870	518
183	20240827	175600	29500230	2870	2870	2870	2870	0
184	20240827	175500	29500230	2870	2870	2870	2870	0
185	20240827	175400	29500230	2870	2870	2870	2870	0
186	20240827	175300	29500230	2870	2870	2870	2870	0
187	20240827	175200	29500230	2870	2870	2870	2870	0
188	20240827	175100	29500230	2870	2870	2870	2870	0
189	20240827	175000	29500230	2870	2870	2870	2870	0
190	20240827	174900	29500230	2870	2870	2870	2870	0
191	20240827	174800	29500230	2870	2870	2870	2870	0
192	20240827	174700	29500230	2870	2870	2870	2870	0
193	20240827	174600	29500230	2870	2870	2870	2870	0
194	20240827	174500	29500230	2870	2870	2870	2870	0
195	20240827	174400	29500230	2870	2870	2870	2870	0
196	20240827	174300	29500230	2870	2870	2870	2870	0
197	20240827	174200	29500230	2870	2870	2870	2870	0
198	20240827	174100	29500230	2870	2870	2870	2870	0
199	20240827	174000	29500230	2870	2870	2870	2870	0
200	20240827	173900	29500230	2870	2870	2870	2870	0
201	20240827	173800	29500230	2870	2870	2870	2870	0
202	20240827	173700	29500230	2870	2870	2870	2870	0
203	20240827	173600	29500230	2870	2870	2870	2870	0
204	20240827	173500	29500230	2870	2870	2870	2870	0
205	20240827	173400	29500230	2870	2870	2870	2870	0
206	20240827	173300	29500230	2870	2870	2870	2870	0
207	20240827	173200	29500230	2870	2870	2870	2870	0
208	20240827	173100	29500230	2870	2870	2870	2870	0
209	20240827	173000	29500230	2870	2870	2870	2870	0
210	20240827	172900	29500230	2870	2870	2870	2870	0
211	20240827	172800	29500230	2870	2870	2870	2870	0
212	20240827	172700	29500230	2870	2870	2870	2870	518
213	20240827	172600	29500230	2870	2870	2870	2870	0
214	20240827	172500	29500230	2870	2870	2870	2870	0
215	20240827	172400	29500230	2870	2870	2870	2870	0
216	20240827	172300	29500230	2870	2870	2870	2870	0
217	20240827	172200	29500230	2870	2870	2870	2870	0
218	20240827	172100	29500230	2870	2870	2870	2870	0
219	20240827	172000	29500230	2870	2870	2870	2870	0
220	20240827	171900	29500230	2870	2870	2870	2870	0
221	20240827	171800	29500230	2870	2870	2870	2870	0
222	20240827	171700	29500230	2870	2870	2870	2870	0
223	20240827	171600	29500230	2870	2870	2870	2870	0
224	20240827	171500	29500230	2870	2870	2870	2870	0
225	20240827	171400	29500230	2870	2870	2870	2870	0
226	20240827	171300	29500230	2870	2870	2870	2870	0
227	20240827	171200	29500230	2870	2870	2870	2870	0
228	20240827	171100	29500230	2870	2870	2870	2870	0
229	20240827	171000	29500230	2870	2870	2870	2870	0
230	20240827	170900	29500230	2870	2870	2870	2870	0
231	20240827	170800	29500230	2870	2870	2870	2870	0
232	20240827	170700	29500230	2870	2870	2870	2870	0
233	20240827	170600	29500230	2870	2870	2870	2870	0
234	20240827	170500	29500230	2870	2870	2870	2870	0
235	20240827	170400	29500230	2870	2870	2870	2870	0
236	20240827	170300	29500230	2870	2870	2870	2870	0
237	20240827	170200	29500230	2870	2870	2870	2870	0
238	20240827	170100	29500230	2870	2870	2870	2870	0
239	20240827	170000	29500230	2870	2870	2870	2870	0
240	20240827	165900	29500230	2870	2870	2870	2870	0
241	20240827	165800	29500230	2870	2870	2870	2870	0
242	20240827	165700	29500230	2870	2870	2870	2870	518
243	20240827	165600	29500230	2870	2870	2870	2870	0
244	20240827	165500	29500230	2870	2870	2870	2870	0
245	20240827	165400	29500230	2870	2870	2870	2870	0
246	20240827	165300	29500230	2870	2870	2870	2870	0
247	20240827	165200	29500230	2870	2870	2870	2870	0
248	20240827	165100	29500230	2870	2870	2870	2870	0
249	20240827	165000	29500230	2870	2870	2870	2870	0
250	20240827	164900	29500230	2870	2870	2870	2870	0
251	20240827	164800	29500230	2870	2870	2870	2870	0
252	20240827	164700	29500230	2870	2870	2870	2870	0
253	20240827	164600	29500230	2870	2870	2870	2870	0
254	20240827	164500	29500230	2870	2870	2870	2870	0
255	20240827	164400	29500230	2870	2870	2870	2870	0
256	20240827	164300	29500230	2870	2870	2870	2870	0
257	20240827	164200	29500230	2870	2870	2870	2870	0
258	20240827	164100	29500230	2870	2870	2870	2870	0
259	20240827	164000	29500230	2870	2870	2870	2870	0
260	20240827	163900	29500230	2870	2870	2870	2870	0
261	20240827	163800	29500230	2870	2870	2870	2870	0
262	20240827	163700	29500230	2870	2870	2870	2870	0
263	20240827	163600	29500230	2870	2870	2870	2870	0
264	20240827	163500	29500230	2870	2870	2870	2870	0
265	20240827	163400	29500230	2870	2870	2870	2870	0
266	20240827	163300	29500230	2870	2870	2870	2870	0
267	20240827	163200	29500230	2870	2870	2870	2870	0
268	20240827	163100	29500230	2870	2870	2870	2870	0
269	20240827	163000	29500230	2870	2870	2870	2870	0
270	20240827	162900	29500230	2870	2870	2870	2870	0
271	20240827	162800	29500230	2870	2870	2870	2870	0
272	20240827	162700	29500230	2870	2870	2870	2870	518
273	20240827	162600	29500230	2870	2870	2870	2870	0
274	20240827	162500	29500230	2870	2870	2870	2870	0
275	20240827	162400	29500230	2870	2870	2870	2870	0
276	20240827	162300	29500230	2870	2870	2870	2870	0
277	20240827	162200	29500230	2870	2870	2870	2870	0
278	20240827	162100	29500230	2870	2870	2870	2870	0
279	20240827	162000	29500230	2870	2870	2870	2870	0
280	20240827	161900	29500230	2870	2870	2870	2870	0
281	20240827	161800	29500230	2870	2870	2870	2870	0
282	20240827	161700	29500230	2870	2870	2870	2870	0
283	20240827	161600	29500230	2870	2870	2870	2870	0
284	20240827	161500	29500230	2870	2870	2870	2870	0
285	20240827	161400	29500230	2870	2870	2870	2870	0
286	20240827	161300	29500230	2870	2870	2870	2870	0
287	20240827	161200	29500230	2870	2870	2870	2870	0
288	20240827	161100	29500230	2870	2870	2870	2870	0
289	20240827	161000	29500230	2870	2870	2870	2870	0
290	20240827	160900	29500230	2870	2870	2870	2870	0
291	20240827	160800	29500230	2870	2870	2870	2870	0
292	20240827	160700	29500230	2870	2870	2870	2870	0
293	20240827	160600	29500230	2870	2870	2870	2870	0
294	20240827	160500	29500230	2870	2870	2870	2870	0
295	20240827	160400	29500230	2870	2870	2870	2870	0
296	20240827	160300	29500230	2870	2870	2870	2870	0
297	20240827	160200	29500230	2870	2870	2870	2870	0
298	20240827	160100	29500230	2870	2870	2870	2870	0
299	20240827	160000	29500230	2870	2870	2870	2870	0
300	20240827	155900	29500230	2870	2870	2870	2870	0
301	20240827	155800	29500230	2870	2870	2870	2870	0
302	20240827	155700	29500230	2870	2870	2870	2870	518
303	20240827	155600	29500230	2870	2870	2870	2870	0
304	20240827	155500	29500230	2870	2870	2870	2870	0
305	20240827	155400	29500230	2870	2870	2870	2870	0
306	20240827	155300	29500230	2870	2870	2870	2870	0
307	20240827	155200	29500230	2870	2870	2870	2870	0
308	20240827	155100	29500230	2870	2870	2870	2870	0
309	20240827	155000	29500230	2870	2870	2870	2870	0
310	20240827	154900	29500230	2870	2870	2870	2870	0
311	20240827	154800	29500230	2870	2870	2870	2870	0
312	20240827	154700	29500230	2870	2870	2870	2870	0
313	20240827	154600	29500230	2870	2870	2870	2870	0
314	20240827	154500	29500230	2870	2870	2870	2870	0
315	20240827	154400	29500230	2870	2870	2870	2870	0
316	20240827	154300	29500230	2870	2870	2870	2870	0
317	20240827	154200	29500230	2870	2870	2870	2870	0
318	20240827	154100	29500230	2870	2870	2870	2870	0
319	20240827	154000	29500230	2870	2870	2870	2870	0
320	20240827	153900	29500230	2870	2870	2870	2870	0
321	20240827	153800	29500230	2870	2870	2870	2870	0
322	20240827	153700	29500230	2870	2870	2870	2870	0
323	20240827	153600	29500230	2870	2870	2870	2870	0
324	20240827	153500	29500230	2870	2870	2870	2870	0
325	20240827	153400	29500230	2870	2870	2870	2870	0
326	20240827	153300	29500230	2870	2870	2870	2870	0
327	20240827	153200	29500230	2870	2870	2870	2870	0
328	20240827	153100	29500230	2870	2870	2870	2870	0
329	20240827	153000	29500230	2870	2870	2870	2870	518
330	20240827	152900	28013570	2870	2870	2870	2870	0
331	20240827	152800	28013570	2870	2870	2870	2870	0
332	20240827	152700	28013570	2870	2870	2870	2870	0
333	20240827	152600	28013570	2870	2870	2870	2870	0
334	20240827	152500	28013570	2870	2870	2870	2870	0
335	20240827	152400	28013570	2870	2870	2870	2870	0
336	20240827	152300	28013570	2870	2870	2870	2870	0
337	20240827	152200	28013570	2870	2870	2870	2870	0
338	20240827	152100	28013570	2870	2870	2870	2870	0
339	20240827	152000	28013570	2870	2870	2870	2870	0
340	20240827	151900	28013570	2870	2870	2870	2870	0
341	20240827	151800	28013570	2870	2870	2870	2870	200
342	20240827	151700	27439570	2870	2870	2870	2870	0
343	20240827	151600	27439570	2870	2870	2870	2870	0
344	20240827	151500	27439570	2870	2870	2870	2870	0
345	20240827	151400	27439570	2870	2870	2870	2870	0
346	20240827	151300	27439570	2870	2870	2870	2870	0
347	20240827	151200	27439570	2870	2870	2870	2870	0
348	20240827	151100	27439570	2870	2870	2870	2870	386
349	20240827	151000	26331750	2870	2870	2870	2870	0
350	20240827	150900	26331750	2870	2870	2870	2870	0
351	20240827	150800	26331750	2870	2870	2870	2870	0
352	20240827	150700	26331750	2870	2870	2870	2870	0
353	20240827	150600	26331750	2870	2870	2870	2870	61
354	20240827	150500	26156680	2865	2865	2865	2865	0
355	20240827	150400	26156680	2865	2865	2865	2865	0
356	20240827	150300	26156680	2865	2865	2865	2865	0
357	20240827	150200	26156680	2865	2865	2865	2865	0
358	20240827	150100	26156680	2865	2865	2865	2865	5
359	20240827	150000	26142355	2865	2865	2865	2865	0
360	20240827	145900	26142355	2865	2865	2865	2865	0
361	20240827	145800	26142355	2865	2865	2865	2865	0
362	20240827	145700	26142355	2865	2865	2865	2865	0
363	20240827	145600	26142355	2865	2865	2865	2865	0
364	20240827	145500	26142355	2865	2865	2865	2865	0
365	20240827	145400	26142355	2865	2865	2865	2865	0
366	20240827	145300	26142355	2865	2865	2865	2865	0
367	20240827	145200	26142355	2865	2865	2865	2865	3
368	20240827	145100	26133760	2865	2865	2865	2865	0
369	20240827	145000	26133760	2865	2865	2865	2865	0
370	20240827	144900	26133760	2865	2865	2865	2865	0
371	20240827	144800	26133760	2865	2865	2865	2865	0
372	20240827	144700	26133760	2865	2865	2865	2865	0
373	20240827	144600	26133760	2865	2865	2865	2865	0
374	20240827	144500	26133760	2865	2865	2865	2865	0
375	20240827	144400	26133760	2865	2865	2865	2865	0
376	20240827	144300	26133760	2865	2865	2865	2865	0
377	20240827	144200	26133760	2865	2865	2865	2865	0
378	20240827	144100	26133760	2865	2865	2865	2865	0
379	20240827	144000	26133760	2865	2865	2865	2865	0
380	20240827	143900	26133760	2865	2865	2865	2865	0
381	20240827	143800	26133760	2865	2865	2865	2865	0
382	20240827	143700	26133760	2865	2865	2865	2865	0
383	20240827	143600	26133760	2865	2865	2865	2865	0
384	20240827	143500	26133760	2865	2865	2865	2865	0
385	20240827	143400	26133760	2865	2865	2865	2865	0
386	20240827	143300	26133760	2865	2865	2865	2865	0
387	20240827	143200	26133760	2865	2865	2865	2865	0
388	20240827	143100	26133760	2865	2865	2865	2865	0
389	20240827	143000	26133760	2865	2865	2865	2865	0
390	20240827	142900	26133760	2865	2865	2865	2865	0
391	20240827	142800	26133760	2865	2865	2865	2865	0
392	20240827	142700	26133760	2865	2865	2865	2865	0
393	20240827	142600	26133760	2865	2865	2865	2865	0
394	20240827	142500	26133760	2865	2865	2865	2865	0
395	20240827	142400	26133760	2865	2865	2865	2865	0
396	20240827	142300	26133760	2865	2865	2865	2865	0
397	20240827	142200	26133760	2865	2865	2865	2865	0
398	20240827	142100	26133760	2865	2865	2865	2865	0
399	20240827	142000	26133760	2865	2865	2865	2865	0
400	20240827	141900	26133760	2865	2865	2865	2865	0
401	20240827	141800	26133760	2865	2865	2865	2865	0
402	20240827	141700	26133760	2865	2865	2865	2865	0
403	20240827	141600	26133760	2865	2865	2865	2865	0
404	20240827	141500	26133760	2865	2865	2865	2865	0
405	20240827	141400	26133760	2865	2865	2865	2865	0
406	20240827	141300	26133760	2865	2865	2865	2865	0
407	20240827	141200	26133760	2865	2865	2865	2865	0
408	20240827	141100	26133760	2865	2865	2865	2865	0
409	20240827	141000	26133760	2865	2865	2865	2865	0
410	20240827	140900	26133760	2865	2865	2865	2865	0
411	20240827	140800	26133760	2865	2865	2865	2865	0
412	20240827	140700	26133760	2865	2865	2865	2865	0
413	20240827	140600	26133760	2865	2865	2865	2865	0
414	20240827	140500	26133760	2865	2865	2865	2865	0
415	20240827	140400	26133760	2865	2865	2865	2865	0
416	20240827	140300	26133760	2865	2865	2865	2865	5
417	20240827	140200	26119435	2860	2860	2860	2860	0
418	20240827	140100	26119435	2860	2860	2860	2860	0
419	20240827	140000	26119435	2860	2860	2860	2860	0
420	20240827	135900	26119435	2860	2860	2860	2860	0
421	20240827	135800	26119435	2860	2860	2860	2860	0
422	20240827	135700	26119435	2860	2860	2860	2860	0
423	20240827	135600	26119435	2860	2860	2860	2860	0
424	20240827	135500	26119435	2860	2860	2860	2860	0
425	20240827	135400	26119435	2860	2860	2860	2860	0
426	20240827	135300	26119435	2860	2860	2860	2860	0
427	20240827	135200	26119435	2860	2860	2860	2860	0
428	20240827	135100	26119435	2860	2860	2860	2860	0
429	20240827	135000	26119435	2860	2860	2860	2860	0
430	20240827	134900	26119435	2860	2860	2860	2860	0
431	20240827	134800	26119435	2860	2860	2860	2860	0
432	20240827	134700	26119435	2860	2860	2860	2860	0
433	20240827	134600	26119435	2860	2860	2860	2860	0
434	20240827	134500	26119435	2860	2860	2860	2860	0
435	20240827	134400	26119435	2860	2860	2860	2860	0
436	20240827	134300	26119435	2860	2860	2860	2860	0
437	20240827	134200	26119435	2860	2860	2860	2860	0
438	20240827	134100	26119435	2860	2860	2860	2860	0
439	20240827	134000	26119435	2860	2860	2860	2860	69
440	20240827	133900	25922095	2860	2860	2860	2860	0
441	20240827	133800	25922095	2860	2860	2860	2860	0
442	20240827	133700	25922095	2860	2860	2860	2860	11
443	20240827	133600	25890635	2870	2870	2870	2870	100
444	20240827	133500	25603635	2860	2860	2860	2860	0
445	20240827	133400	25603635	2860	2860	2860	2860	0
446	20240827	133300	25603635	2860	2860	2860	2860	0
447	20240827	133200	25603635	2860	2860	2860	2860	0
448	20240827	133100	25603635	2860	2860	2860	2860	0
449	20240827	133000	25603635	2860	2860	2860	2860	0
450	20240827	132900	25603635	2860	2860	2860	2860	0
451	20240827	132800	25603635	2860	2860	2860	2860	0
452	20240827	132700	25603635	2860	2860	2860	2860	0
453	20240827	132600	25603635	2860	2860	2860	2860	0
454	20240827	132500	25603635	2860	2860	2860	2860	0
455	20240827	132400	25603635	2860	2860	2860	2860	0
456	20240827	132300	25603635	2860	2860	2860	2860	0
457	20240827	132200	25603635	2860	2860	2860	2860	0
458	20240827	132100	25603635	2860	2860	2860	2860	0
459	20240827	132000	25603635	2860	2860	2860	2860	0
460	20240827	131900	25603635	2860	2860	2860	2860	0
461	20240827	131800	25603635	2860	2860	2860	2860	0
462	20240827	131700	25603635	2860	2860	2860	2860	0
463	20240827	131600	25603635	2860	2860	2860	2860	0
464	20240827	131500	25603635	2860	2860	2860	2860	0
465	20240827	131400	25603635	2860	2860	2860	2860	0
466	20240827	131300	25603635	2860	2860	2860	2860	0
467	20240827	131200	25603635	2860	2860	2860	2860	0
468	20240827	131100	25603635	2860	2860	2860	2860	31
469	20240827	131000	25514975	2870	2870	2870	2870	0
470	20240827	130900	25514975	2870	2870	2870	2870	0
471	20240827	130800	25514975	2870	2870	2870	2870	0
472	20240827	130700	25514975	2870	2870	2870	2870	0
473	20240827	130600	25514975	2870	2870	2870	2870	0
474	20240827	130500	25514975	2870	2870	2870	2870	0
475	20240827	130400	25514975	2870	2870	2870	2870	0
476	20240827	130300	25514975	2870	2870	2870	2870	0
477	20240827	130200	25514975	2870	2870	2870	2870	0
478	20240827	130100	25514975	2870	2870	2870	2870	0
479	20240827	130000	25514975	2870	2870	2870	2870	0
480	20240827	125900	25514975	2870	2870	2870	2870	0
481	20240827	125800	25514975	2870	2870	2870	2870	0
482	20240827	125700	25514975	2870	2870	2870	2870	0
483	20240827	125600	25514975	2870	2870	2870	2870	0
484	20240827	125500	25514975	2870	2870	2870	2870	0
485	20240827	125400	25514975	2870	2870	2870	2870	0
486	20240827	125300	25514975	2870	2870	2870	2870	0
487	20240827	125200	25514975	2870	2870	2870	2870	0
488	20240827	125100	25514975	2870	2870	2870	2870	0
489	20240827	125000	25514975	2870	2870	2870	2870	0
490	20240827	124900	25514975	2870	2870	2870	2870	0
491	20240827	124800	25514975	2870	2870	2870	2870	0
492	20240827	124700	25514975	2870	2870	2870	2870	0
493	20240827	124600	25514975	2870	2870	2870	2870	0
494	20240827	124500	25514975	2870	2870	2870	2870	0
495	20240827	124400	25514975	2870	2870	2870	2870	0
496	20240827	124300	25514975	2870	2870	2870	2870	0
497	20240827	124200	25514975	2870	2870	2870	2870	0
498	20240827	124100	25514975	2870	2870	2870	2870	0
499	20240827	124000	25514975	2870	2870	2870	2870	0
500	20240827	123900	25514975	2870	2870	2870	2870	0
501	20240827	123800	25514975	2870	2870	2870	2870	0
502	20240827	123700	25514975	2870	2870	2870	2870	0
503	20240827	123600	25514975	2870	2870	2870	2870	0
504	20240827	123500	25514975	2870	2870	2870	2870	0
505	20240827	123400	25514975	2870	2870	2870	2870	0
506	20240827	123300	25514975	2870	2870	2870	2870	0
507	20240827	123200	25514975	2870	2870	2870	2870	0
508	20240827	123100	25514975	2870	2870	2870	2870	0
509	20240827	123000	25514975	2870	2870	2870	2870	755
510	20240827	122900	23348125	2870	2870	2870	2870	100
511	20240827	122800	23061125	2870	2870	2870	2870	0
512	20240827	122700	23061125	2870	2870	2870	2870	555
513	20240827	122600	21468275	2865	2865	2865	2865	0
514	20240827	122500	21468275	2865	2865	2865	2865	0
515	20240827	122400	21468275	2865	2865	2865	2865	0
516	20240827	122300	21468275	2865	2865	2865	2865	40
517	20240827	122200	21353675	2870	2870	2870	2870	0
518	20240827	122100	21353675	2870	2870	2870	2870	0
519	20240827	122000	21353675	2870	2870	2870	2870	0
520	20240827	121900	21353675	2870	2870	2870	2870	0
521	20240827	121800	21353675	2870	2870	2870	2870	0
522	20240827	121700	21353675	2870	2870	2870	2870	0
523	20240827	121600	21353675	2870	2870	2870	2870	0
524	20240827	121500	21353675	2870	2870	2870	2870	0
525	20240827	121400	21353675	2870	2870	2870	2870	0
526	20240827	121300	21353675	2870	2870	2870	2870	0
527	20240827	121200	21353675	2870	2870	2870	2870	0
528	20240827	121100	21353675	2870	2870	2870	2870	0
529	20240827	121000	21353675	2870	2870	2870	2870	0
530	20240827	120900	21353675	2870	2865	2870	2865	69
531	20240827	120800	21155945	2870	2870	2870	2870	0
532	20240827	120700	21155945	2870	2870	2870	2870	0
533	20240827	120600	21155945	2870	2870	2870	2870	0
534	20240827	120500	21155945	2870	2870	2870	2870	0
535	20240827	120400	21155945	2870	2870	2870	2870	0
536	20240827	120300	21155945	2870	2870	2870	2870	0
537	20240827	120200	21155945	2870	2870	2870	2870	0
538	20240827	120100	21155945	2870	2870	2870	2870	0
539	20240827	120000	21155945	2870	2870	2870	2870	0
540	20240827	115900	21155945	2870	2870	2870	2870	0
541	20240827	115800	21155945	2870	2870	2870	2870	1
542	20240827	115700	21153075	2870	2870	2870	2870	0
543	20240827	115600	21153075	2870	2870	2870	2870	0
544	20240827	115500	21153075	2870	2870	2870	2870	0
545	20240827	115400	21153075	2870	2870	2870	2870	35
546	20240827	115300	21052625	2865	2865	2865	2865	28
547	20240827	115200	20972405	2865	2865	2865	2865	0
548	20240827	115100	20972405	2865	2865	2865	2865	0
549	20240827	115000	20972405	2865	2865	2865	2865	36
550	20240827	114900	20869265	2845	2845	2845	2845	0
551	20240827	114800	20869265	2845	2845	2845	2845	0
552	20240827	114700	20869265	2845	2845	2845	2845	0
553	20240827	114600	20869265	2845	2845	2845	2845	0
554	20240827	114500	20869265	2845	2845	2845	2845	100
555	20240827	114400	20584765	2865	2865	2865	2865	1
556	20240827	114300	20581900	2850	2850	2850	2850	401
557	20240827	114200	19439050	2850	2850	2850	2850	0
558	20240827	114100	19439050	2850	2850	2850	2850	0
559	20240827	114000	19439050	2850	2850	2850	2850	0
560	20240827	113900	19439050	2850	2850	2850	2850	0
561	20240827	113800	19439050	2850	2850	2850	2850	0
562	20240827	113700	19439050	2850	2850	2850	2850	0
563	20240827	113600	19439050	2850	2850	2850	2850	0
564	20240827	113500	19439050	2850	2850	2850	2850	4554
565	20240827	113400	6460150	2845	2845	2845	2845	0
566	20240827	113300	6460150	2845	2845	2845	2845	8
567	20240827	113200	6437390	2845	2845	2845	2845	294
568	20240827	113100	5600960	2840	2840	2840	2840	0
569	20240827	113000	5600960	2840	2840	2840	2840	0
570	20240827	112900	5600960	2840	2840	2840	2840	0
571	20240827	112800	5600960	2840	2840	2840	2840	0
572	20240827	112700	5600960	2840	2840	2840	2840	0
573	20240827	112600	5600960	2840	2840	2840	2840	0
574	20240827	112500	5600960	2840	2840	2840	2840	0
575	20240827	112400	5600960	2840	2840	2840	2840	0
576	20240827	112300	5600960	2840	2840	2840	2840	0
577	20240827	112200	5600960	2840	2840	2840	2840	0
578	20240827	112100	5600960	2840	2840	2840	2840	0
579	20240827	112000	5600960	2840	2840	2840	2840	0
580	20240827	111900	5600960	2840	2840	2840	2840	0
581	20240827	111800	5600960	2840	2840	2840	2840	369
582	20240827	111700	4553000	2835	2835	2835	2835	0
583	20240827	111600	4553000	2835	2835	2835	2835	0
584	20240827	111500	4553000	2835	2835	2835	2835	0
585	20240827	111400	4553000	2835	2835	2835	2835	0
586	20240827	111300	4553000	2835	2835	2835	2835	32
587	20240827	111200	4462280	2830	2830	2830	2830	28
588	20240827	111100	4383040	2830	2830	2830	2830	0
589	20240827	111000	4383040	2830	2830	2830	2830	0
590	20240827	110900	4383040	2830	2830	2830	2830	0
591	20240827	110800	4383040	2830	2830	2830	2830	0
592	20240827	110700	4383040	2830	2830	2830	2830	0
593	20240827	110600	4383040	2830	2830	2830	2830	0
594	20240827	110500	4383040	2830	2830	2830	2830	0
595	20240827	110400	4383040	2830	2830	2830	2830	0
596	20240827	110300	4383040	2830	2830	2830	2830	0
597	20240827	110200	4383040	2830	2830	2830	2830	0
598	20240827	110100	4383040	2830	2830	2830	2830	0
599	20240827	110000	4383040	2830	2830	2830	2830	0
600	20240827	105900	4383040	2830	2830	2830	2830	0
601	20240827	105800	4383040	2830	2830	2830	2830	0
602	20240827	105700	4383040	2830	2830	2830	2830	0
603	20240827	105600	4383040	2830	2830	2830	2830	0
604	20240827	105500	4383040	2830	2830	2830	2830	0
605	20240827	105400	4383040	2830	2830	2830	2830	0
606	20240827	105300	4383040	2830	2830	2830	2830	0
607	20240827	105200	4383040	2830	2830	2830	2830	0
608	20240827	105100	4383040	2830	2830	2830	2830	0
609	20240827	105000	4383040	2830	2830	2830	2830	0
610	20240827	104900	4383040	2830	2830	2830	2830	0
611	20240827	104800	4383040	2830	2830	2830	2830	0
612	20240827	104700	4383040	2830	2830	2830	2830	0
613	20240827	104600	4383040	2830	2830	2830	2830	0
614	20240827	104500	4383040	2830	2830	2830	2830	0
615	20240827	104400	4383040	2830	2830	2830	2830	0
616	20240827	104300	4383040	2830	2830	2830	2830	0
617	20240827	104200	4383040	2830	2830	2830	2830	70
618	20240827	104100	4184940	2830	2830	2830	2830	0
619	20240827	104000	4184940	2830	2830	2830	2830	0
620	20240827	103900	4184940	2830	2830	2830	2830	0
621	20240827	103800	4184940	2830	2830	2830	2830	0
622	20240827	103700	4184940	2830	2830	2830	2830	0
623	20240827	103600	4184940	2830	2830	2830	2830	0
624	20240827	103500	4184940	2830	2830	2830	2830	0
625	20240827	103400	4184940	2830	2830	2830	2830	0
626	20240827	103300	4184940	2830	2830	2830	2830	0
627	20240827	103200	4184940	2830	2830	2830	2830	0
628	20240827	103100	4184940	2830	2830	2830	2830	0
629	20240827	103000	4184940	2830	2830	2830	2830	0
630	20240827	102900	4184940	2830	2830	2830	2830	0
631	20240827	102800	4184940	2830	2830	2830	2830	2
632	20240827	102700	4179280	2815	2815	2815	2815	0
633	20240827	102600	4179280	2815	2815	2815	2815	0
634	20240827	102500	4179280	2815	2815	2815	2815	0
635	20240827	102400	4179280	2815	2815	2815	2815	50
636	20240827	102300	4038530	2835	2835	2835	2835	0
637	20240827	102200	4038530	2835	2835	2835	2835	0
638	20240827	102100	4038530	2835	2835	2835	2835	0
639	20240827	102000	4038530	2835	2835	2835	2835	0
640	20240827	101900	4038530	2835	2835	2835	2835	0
641	20240827	101800	4038530	2835	2835	2835	2835	0
642	20240827	101700	4038530	2835	2835	2835	2835	0
643	20240827	101600	4038530	2835	2835	2835	2835	0
644	20240827	101500	4038530	2835	2835	2835	2835	0
645	20240827	101400	4038530	2835	2835	2835	2835	0
646	20240827	101300	4038530	2835	2835	2835	2835	0
647	20240827	101200	4038530	2835	2835	2835	2835	1
648	20240827	101100	4035695	2820	2820	2820	2820	343
649	20240827	101000	3068435	2820	2820	2820	2820	0
650	20240827	100900	3068435	2820	2820	2820	2820	3
651	20240827	100800	3059975	2820	2820	2820	2820	17
652	20240827	100700	3012035	2820	2820	2820	2820	108
653	20240827	100600	2707475	2820	2820	2820	2820	0
654	20240827	100500	2707475	2820	2820	2820	2820	0
655	20240827	100400	2707475	2820	2820	2820	2820	0
656	20240827	100300	2707475	2820	2820	2820	2820	1
657	20240827	100200	2704655	2815	2815	2815	2815	0
658	20240827	100100	2704655	2815	2815	2815	2815	0
659	20240827	100000	2704655	2815	2815	2815	2815	0
660	20240827	095900	2704655	2815	2815	2815	2815	0
661	20240827	095800	2704655	2815	2815	2815	2815	0
662	20240827	095700	2704655	2815	2815	2815	2815	1
663	20240827	095600	2701840	2820	2820	2820	2820	0
664	20240827	095500	2701840	2820	2820	2820	2820	0
665	20240827	095400	2701840	2820	2820	2820	2820	0
666	20240827	095300	2701840	2820	2820	2820	2820	0
667	20240827	095200	2701840	2820	2820	2820	2820	0
668	20240827	095100	2701840	2820	2820	2820	2820	0
669	20240827	095000	2701840	2820	2820	2820	2820	0
670	20240827	094900	2701840	2820	2820	2820	2820	0
671	20240827	094800	2701840	2820	2820	2820	2820	0
672	20240827	094700	2701840	2820	2820	2820	2820	4
673	20240827	094600	2690560	2820	2820	2820	2820	0
674	20240827	094500	2690560	2820	2820	2820	2820	0
675	20240827	094400	2690560	2820	2820	2820	2820	0
676	20240827	094300	2690560	2820	2820	2820	2820	0
677	20240827	094200	2690560	2820	2820	2820	2820	0
678	20240827	094100	2690560	2820	2820	2820	2820	0
679	20240827	094000	2690560	2820	2820	2820	2820	6
680	20240827	093900	2673640	2820	2820	2820	2820	0
681	20240827	093800	2673640	2820	2820	2820	2820	2
682	20240827	093700	2668000	2810	2810	2810	2810	0
683	20240827	093600	2668000	2810	2810	2810	2810	0
684	20240827	093500	2668000	2810	2810	2810	2810	0
685	20240827	093400	2668000	2810	2810	2810	2810	380
686	20240827	093300	1600200	2810	2810	2810	2810	0
687	20240827	093200	1600200	2810	2810	2810	2810	0
688	20240827	093100	1600200	2810	2810	2810	2810	0
689	20240827	093000	1600200	2810	2810	2810	2810	0
690	20240827	092900	1600200	2810	2810	2810	2810	0
691	20240827	092800	1600200	2810	2810	2810	2810	0
692	20240827	092700	1600200	2810	2810	2810	2810	0
693	20240827	092600	1600200	2810	2805	2810	2805	2
694	20240827	092500	1594585	2800	2800	2800	2800	46
695	20240827	092400	1465785	2800	2800	2800	2800	0
696	20240827	092300	1465785	2800	2800	2800	2800	0
697	20240827	092200	1465785	2800	2800	2800	2800	0
698	20240827	092100	1465785	2800	2800	2800	2800	30
699	20240827	092000	1381785	2800	2800	2800	2800	40
700	20240827	091900	1269785	2810	2810	2810	2810	0
701	20240827	091800	1269785	2810	2800	2810	2800	403
702	20240827	091700	137385	2805	2805	2805	2805	0
703	20240827	091600	137385	2805	2805	2805	2805	29
704	20240827	091500	56040	2805	2805	2805	2805	0
705	20240827	091400	56040	2805	2805	2805	2805	1
706	20240827	091300	53235	2800	2800	2800	2800	0
707	20240827	091200	53235	2800	2800	2800	2800	0
708	20240827	091100	53235	2800	2800	2800	2800	6
709	20240827	091000	36435	2805	2805	2805	2805	0
710	20240827	090900	36435	2805	2805	2805	2805	0
711	20240827	090800	36435	2805	2805	2805	2805	0
712	20240827	090700	36435	2805	2805	2805	2805	0
713	20240827	090600	36435	2805	2800	2805	2800	7
714	20240827	090500	16830	2805	2805	2805	2805	0
715	20240827	090400	16830	2805	2805	2805	2805	0
716	20240827	090300	16830	2805	2805	2805	2805	0
717	20240827	090200	16830	2805	2805	2805	2805	0
718	20240827	090100	16830	2805	2805	2805	2805	0
719	20240827	090000	16830	2805	2805	2805	2805	6