KissMeData/290720/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205800	417325820	4145	4145	4145	4145	3770
3	20240827	205700	417325820	4145	4145	4145	4145	0
4	20240827	205600	417325820	4145	4145	4145	4145	0
5	20240827	205500	417325820	4145	4145	4145	4145	0
6	20240827	205400	417325820	4145	4145	4145	4145	0
7	20240827	205300	417325820	4145	4145	4145	4145	0
8	20240827	205200	417325820	4145	4145	4145	4145	0
9	20240827	205100	417325820	4145	4145	4145	4145	0
10	20240827	205000	417325820	4145	4145	4145	4145	0
11	20240827	204900	417325820	4145	4145	4145	4145	0
12	20240827	204800	417325820	4145	4145	4145	4145	0
13	20240827	204700	417325820	4145	4145	4145	4145	0
14	20240827	204600	417325820	4145	4145	4145	4145	0
15	20240827	204500	417325820	4145	4145	4145	4145	0
16	20240827	204400	417325820	4145	4145	4145	4145	0
17	20240827	204300	417325820	4145	4145	4145	4145	0
18	20240827	204200	417325820	4145	4145	4145	4145	0
19	20240827	204100	417325820	4145	4145	4145	4145	0
20	20240827	204000	417325820	4145	4145	4145	4145	0
21	20240827	203900	417325820	4145	4145	4145	4145	0
22	20240827	203800	417325820	4145	4145	4145	4145	0
23	20240827	203700	417325820	4145	4145	4145	4145	0
24	20240827	203600	417325820	4145	4145	4145	4145	0
25	20240827	203500	417325820	4145	4145	4145	4145	0
26	20240827	203400	417325820	4145	4145	4145	4145	0
27	20240827	203300	417325820	4145	4145	4145	4145	0
28	20240827	203200	417325820	4145	4145	4145	4145	0
29	20240827	203100	417325820	4145	4145	4145	4145	0
30	20240827	203000	417325820	4145	4145	4145	4145	0
31	20240827	202900	417325820	4145	4145	4145	4145	0
32	20240827	202800	417325820	4145	4145	4145	4145	3770
33	20240827	202700	417325820	4145	4145	4145	4145	0
34	20240827	202600	417325820	4145	4145	4145	4145	0
35	20240827	202500	417325820	4145	4145	4145	4145	0
36	20240827	202400	417325820	4145	4145	4145	4145	0
37	20240827	202300	417325820	4145	4145	4145	4145	0
38	20240827	202200	417325820	4145	4145	4145	4145	0
39	20240827	202100	417325820	4145	4145	4145	4145	0
40	20240827	202000	417325820	4145	4145	4145	4145	0
41	20240827	201900	417325820	4145	4145	4145	4145	0
42	20240827	201800	417325820	4145	4145	4145	4145	0
43	20240827	201700	417325820	4145	4145	4145	4145	0
44	20240827	201600	417325820	4145	4145	4145	4145	0
45	20240827	201500	417325820	4145	4145	4145	4145	0
46	20240827	201400	417325820	4145	4145	4145	4145	0
47	20240827	201300	417325820	4145	4145	4145	4145	0
48	20240827	201200	417325820	4145	4145	4145	4145	0
49	20240827	201100	417325820	4145	4145	4145	4145	0
50	20240827	201000	417325820	4145	4145	4145	4145	0
51	20240827	200900	417325820	4145	4145	4145	4145	0
52	20240827	200800	417325820	4145	4145	4145	4145	0
53	20240827	200700	417325820	4145	4145	4145	4145	0
54	20240827	200600	417325820	4145	4145	4145	4145	0
55	20240827	200500	417325820	4145	4145	4145	4145	0
56	20240827	200400	417325820	4145	4145	4145	4145	0
57	20240827	200300	417325820	4145	4145	4145	4145	0
58	20240827	200200	417325820	4145	4145	4145	4145	0
59	20240827	200100	417325820	4145	4145	4145	4145	0
60	20240827	200000	417325820	4145	4145	4145	4145	0
61	20240827	195900	417325820	4145	4145	4145	4145	0
62	20240827	195800	417325820	4145	4145	4145	4145	3770
63	20240827	195700	417325820	4145	4145	4145	4145	0
64	20240827	195600	417325820	4145	4145	4145	4145	0
65	20240827	195500	417325820	4145	4145	4145	4145	0
66	20240827	195400	417325820	4145	4145	4145	4145	0
67	20240827	195300	417325820	4145	4145	4145	4145	0
68	20240827	195200	417325820	4145	4145	4145	4145	0
69	20240827	195100	417325820	4145	4145	4145	4145	0
70	20240827	195000	417325820	4145	4145	4145	4145	0
71	20240827	194900	417325820	4145	4145	4145	4145	0
72	20240827	194800	417325820	4145	4145	4145	4145	0
73	20240827	194700	417325820	4145	4145	4145	4145	0
74	20240827	194600	417325820	4145	4145	4145	4145	0
75	20240827	194500	417325820	4145	4145	4145	4145	0
76	20240827	194400	417325820	4145	4145	4145	4145	0
77	20240827	194300	417325820	4145	4145	4145	4145	0
78	20240827	194200	417325820	4145	4145	4145	4145	0
79	20240827	194100	417325820	4145	4145	4145	4145	0
80	20240827	194000	417325820	4145	4145	4145	4145	0
81	20240827	193900	417325820	4145	4145	4145	4145	0
82	20240827	193800	417325820	4145	4145	4145	4145	0
83	20240827	193700	417325820	4145	4145	4145	4145	0
84	20240827	193600	417325820	4145	4145	4145	4145	0
85	20240827	193500	417325820	4145	4145	4145	4145	0
86	20240827	193400	417325820	4145	4145	4145	4145	0
87	20240827	193300	417325820	4145	4145	4145	4145	0
88	20240827	193200	417325820	4145	4145	4145	4145	0
89	20240827	193100	417325820	4145	4145	4145	4145	0
90	20240827	193000	417325820	4145	4145	4145	4145	0
91	20240827	192900	417325820	4145	4145	4145	4145	0
92	20240827	192800	417325820	4145	4145	4145	4145	3770
93	20240827	192700	417325820	4145	4145	4145	4145	0
94	20240827	192600	417325820	4145	4145	4145	4145	0
95	20240827	192500	417325820	4145	4145	4145	4145	0
96	20240827	192400	417325820	4145	4145	4145	4145	0
97	20240827	192300	417325820	4145	4145	4145	4145	0
98	20240827	192200	417325820	4145	4145	4145	4145	0
99	20240827	192100	417325820	4145	4145	4145	4145	0
100	20240827	192000	417325820	4145	4145	4145	4145	0
101	20240827	191900	417325820	4145	4145	4145	4145	0
102	20240827	191800	417325820	4145	4145	4145	4145	0
103	20240827	191700	417325820	4145	4145	4145	4145	0
104	20240827	191600	417325820	4145	4145	4145	4145	0
105	20240827	191500	417325820	4145	4145	4145	4145	0
106	20240827	191400	417325820	4145	4145	4145	4145	0
107	20240827	191300	417325820	4145	4145	4145	4145	0
108	20240827	191200	417325820	4145	4145	4145	4145	0
109	20240827	191100	417325820	4145	4145	4145	4145	0
110	20240827	191000	417325820	4145	4145	4145	4145	0
111	20240827	190900	417325820	4145	4145	4145	4145	0
112	20240827	190800	417325820	4145	4145	4145	4145	0
113	20240827	190700	417325820	4145	4145	4145	4145	0
114	20240827	190600	417325820	4145	4145	4145	4145	0
115	20240827	190500	417325820	4145	4145	4145	4145	0
116	20240827	190400	417325820	4145	4145	4145	4145	0
117	20240827	190300	417325820	4145	4145	4145	4145	0
118	20240827	190200	417325820	4145	4145	4145	4145	0
119	20240827	190100	417325820	4145	4145	4145	4145	0
120	20240827	190000	417325820	4145	4145	4145	4145	0
121	20240827	185900	417325820	4145	4145	4145	4145	0
122	20240827	185800	417325820	4145	4145	4145	4145	3770
123	20240827	185700	417325820	4145	4145	4145	4145	0
124	20240827	185600	417325820	4145	4145	4145	4145	0
125	20240827	185500	417325820	4145	4145	4145	4145	0
126	20240827	185400	417325820	4145	4145	4145	4145	0
127	20240827	185300	417325820	4145	4145	4145	4145	0
128	20240827	185200	417325820	4145	4145	4145	4145	0
129	20240827	185100	417325820	4145	4145	4145	4145	0
130	20240827	185000	417325820	4145	4145	4145	4145	0
131	20240827	184900	417325820	4145	4145	4145	4145	0
132	20240827	184800	417325820	4145	4145	4145	4145	0
133	20240827	184700	417325820	4145	4145	4145	4145	0
134	20240827	184600	417325820	4145	4145	4145	4145	0
135	20240827	184500	417325820	4145	4145	4145	4145	0
136	20240827	184400	417325820	4145	4145	4145	4145	0
137	20240827	184300	417325820	4145	4145	4145	4145	0
138	20240827	184200	417325820	4145	4145	4145	4145	0
139	20240827	184100	417325820	4145	4145	4145	4145	0
140	20240827	184000	417325820	4145	4145	4145	4145	0
141	20240827	183900	417325820	4145	4145	4145	4145	0
142	20240827	183800	417325820	4145	4145	4145	4145	0
143	20240827	183700	417325820	4145	4145	4145	4145	0
144	20240827	183600	417325820	4145	4145	4145	4145	0
145	20240827	183500	417325820	4145	4145	4145	4145	0
146	20240827	183400	417325820	4145	4145	4145	4145	0
147	20240827	183300	417325820	4145	4145	4145	4145	0
148	20240827	183200	417325820	4145	4145	4145	4145	0
149	20240827	183100	417325820	4145	4145	4145	4145	0
150	20240827	183000	417325820	4145	4145	4145	4145	0
151	20240827	182900	417325820	4145	4145	4145	4145	0
152	20240827	182800	417325820	4145	4145	4145	4145	3770
153	20240827	182700	417325820	4145	4145	4145	4145	0
154	20240827	182600	417325820	4145	4145	4145	4145	0
155	20240827	182500	417325820	4145	4145	4145	4145	0
156	20240827	182400	417325820	4145	4145	4145	4145	0
157	20240827	182300	417325820	4145	4145	4145	4145	0
158	20240827	182200	417325820	4145	4145	4145	4145	0
159	20240827	182100	417325820	4145	4145	4145	4145	0
160	20240827	182000	417325820	4145	4145	4145	4145	0
161	20240827	181900	417325820	4145	4145	4145	4145	0
162	20240827	181800	417325820	4145	4145	4145	4145	0
163	20240827	181700	417325820	4145	4145	4145	4145	0
164	20240827	181600	417325820	4145	4145	4145	4145	0
165	20240827	181500	417325820	4145	4145	4145	4145	0
166	20240827	181400	417325820	4145	4145	4145	4145	0
167	20240827	181300	417325820	4145	4145	4145	4145	0
168	20240827	181200	417325820	4145	4145	4145	4145	0
169	20240827	181100	417325820	4145	4145	4145	4145	0
170	20240827	181000	417325820	4145	4145	4145	4145	0
171	20240827	180900	417325820	4145	4145	4145	4145	0
172	20240827	180800	417325820	4145	4145	4145	4145	0
173	20240827	180700	417325820	4145	4145	4145	4145	0
174	20240827	180600	417325820	4145	4145	4145	4145	0
175	20240827	180500	417325820	4145	4145	4145	4145	0
176	20240827	180400	417325820	4145	4145	4145	4145	0
177	20240827	180300	417325820	4145	4145	4145	4145	0
178	20240827	180200	417325820	4145	4145	4145	4145	0
179	20240827	180100	417325820	4145	4145	4145	4145	0
180	20240827	180000	417325820	4145	4145	4145	4145	0
181	20240827	175900	417325820	4145	4145	4145	4145	0
182	20240827	175800	417325820	4145	4145	4145	4145	3770
183	20240827	175700	417325820	4145	4145	4145	4145	0
184	20240827	175600	417325820	4145	4145	4145	4145	0
185	20240827	175500	417325820	4145	4145	4145	4145	0
186	20240827	175400	417325820	4145	4145	4145	4145	0
187	20240827	175300	417325820	4145	4145	4145	4145	0
188	20240827	175200	417325820	4145	4145	4145	4145	0
189	20240827	175100	417325820	4145	4145	4145	4145	0
190	20240827	175000	417325820	4145	4145	4145	4145	0
191	20240827	174900	417325820	4145	4145	4145	4145	0
192	20240827	174800	417325820	4145	4145	4145	4145	0
193	20240827	174700	417325820	4145	4145	4145	4145	0
194	20240827	174600	417325820	4145	4145	4145	4145	0
195	20240827	174500	417325820	4145	4145	4145	4145	0
196	20240827	174400	417325820	4145	4145	4145	4145	0
197	20240827	174300	417325820	4145	4145	4145	4145	0
198	20240827	174200	417325820	4145	4145	4145	4145	0
199	20240827	174100	417325820	4145	4145	4145	4145	0
200	20240827	174000	417325820	4145	4145	4145	4145	0
201	20240827	173900	417325820	4145	4145	4145	4145	0
202	20240827	173800	417325820	4145	4145	4145	4145	0
203	20240827	173700	417325820	4145	4145	4145	4145	0
204	20240827	173600	417325820	4145	4145	4145	4145	0
205	20240827	173500	417325820	4145	4145	4145	4145	0
206	20240827	173400	417325820	4145	4145	4145	4145	0
207	20240827	173300	417325820	4145	4145	4145	4145	0
208	20240827	173200	417325820	4145	4145	4145	4145	0
209	20240827	173100	417325820	4145	4145	4145	4145	0
210	20240827	173000	417325820	4145	4145	4145	4145	0
211	20240827	172900	417325820	4145	4145	4145	4145	0
212	20240827	172800	417325820	4145	4145	4145	4145	3770
213	20240827	172700	417325820	4145	4145	4145	4145	0
214	20240827	172600	417325820	4145	4145	4145	4145	0
215	20240827	172500	417325820	4145	4145	4145	4145	0
216	20240827	172400	417325820	4145	4145	4145	4145	0
217	20240827	172300	417325820	4145	4145	4145	4145	0
218	20240827	172200	417325820	4145	4145	4145	4145	0
219	20240827	172100	417325820	4145	4145	4145	4145	0
220	20240827	172000	417325820	4145	4145	4145	4145	0
221	20240827	171900	417325820	4145	4145	4145	4145	0
222	20240827	171800	417325820	4145	4145	4145	4145	0
223	20240827	171700	417325820	4145	4145	4145	4145	0
224	20240827	171600	417325820	4145	4145	4145	4145	0
225	20240827	171500	417325820	4145	4145	4145	4145	0
226	20240827	171400	417325820	4145	4145	4145	4145	0
227	20240827	171300	417325820	4145	4145	4145	4145	0
228	20240827	171200	417325820	4145	4145	4145	4145	0
229	20240827	171100	417325820	4145	4145	4145	4145	0
230	20240827	171000	417325820	4145	4145	4145	4145	0
231	20240827	170900	417325820	4145	4145	4145	4145	0
232	20240827	170800	417325820	4145	4145	4145	4145	0
233	20240827	170700	417325820	4145	4145	4145	4145	0
234	20240827	170600	417325820	4145	4145	4145	4145	0
235	20240827	170500	417325820	4145	4145	4145	4145	0
236	20240827	170400	417325820	4145	4145	4145	4145	0
237	20240827	170300	417325820	4145	4145	4145	4145	0
238	20240827	170200	417325820	4145	4145	4145	4145	0
239	20240827	170100	417325820	4145	4145	4145	4145	0
240	20240827	170000	417325820	4145	4145	4145	4145	0
241	20240827	165900	417325820	4145	4145	4145	4145	0
242	20240827	165800	417325820	4145	4145	4145	4145	3770
243	20240827	165700	417325820	4145	4145	4145	4145	0
244	20240827	165600	417325820	4145	4145	4145	4145	0
245	20240827	165500	417325820	4145	4145	4145	4145	0
246	20240827	165400	417325820	4145	4145	4145	4145	0
247	20240827	165300	417325820	4145	4145	4145	4145	0
248	20240827	165200	417325820	4145	4145	4145	4145	0
249	20240827	165100	417325820	4145	4145	4145	4145	0
250	20240827	165000	417325820	4145	4145	4145	4145	0
251	20240827	164900	417325820	4145	4145	4145	4145	0
252	20240827	164800	417325820	4145	4145	4145	4145	0
253	20240827	164700	417325820	4145	4145	4145	4145	0
254	20240827	164600	417325820	4145	4145	4145	4145	0
255	20240827	164500	417325820	4145	4145	4145	4145	0
256	20240827	164400	417325820	4145	4145	4145	4145	0
257	20240827	164300	417325820	4145	4145	4145	4145	0
258	20240827	164200	417325820	4145	4145	4145	4145	0
259	20240827	164100	417325820	4145	4145	4145	4145	0
260	20240827	164000	417325820	4145	4145	4145	4145	0
261	20240827	163900	417325820	4145	4145	4145	4145	0
262	20240827	163800	417325820	4145	4145	4145	4145	0
263	20240827	163700	417325820	4145	4145	4145	4145	0
264	20240827	163600	417325820	4145	4145	4145	4145	0
265	20240827	163500	417325820	4145	4145	4145	4145	0
266	20240827	163400	417325820	4145	4145	4145	4145	0
267	20240827	163300	417325820	4145	4145	4145	4145	0
268	20240827	163200	417325820	4145	4145	4145	4145	0
269	20240827	163100	417325820	4145	4145	4145	4145	0
270	20240827	163000	417325820	4145	4145	4145	4145	0
271	20240827	162900	417325820	4145	4145	4145	4145	0
272	20240827	162800	417325820	4145	4145	4145	4145	3770
273	20240827	162700	417325820	4145	4145	4145	4145	0
274	20240827	162600	417325820	4145	4145	4145	4145	0
275	20240827	162500	417325820	4145	4145	4145	4145	0
276	20240827	162400	417325820	4145	4145	4145	4145	0
277	20240827	162300	417325820	4145	4145	4145	4145	0
278	20240827	162200	417325820	4145	4145	4145	4145	0
279	20240827	162100	417325820	4145	4145	4145	4145	0
280	20240827	162000	417325820	4145	4145	4145	4145	0
281	20240827	161900	417325820	4145	4145	4145	4145	0
282	20240827	161800	417325820	4145	4145	4145	4145	0
283	20240827	161700	417325820	4145	4145	4145	4145	0
284	20240827	161600	417325820	4145	4145	4145	4145	0
285	20240827	161500	417325820	4145	4145	4145	4145	0
286	20240827	161400	417325820	4145	4145	4145	4145	0
287	20240827	161300	417325820	4145	4145	4145	4145	0
288	20240827	161200	417325820	4145	4145	4145	4145	0
289	20240827	161100	417325820	4145	4145	4145	4145	0
290	20240827	161000	417325820	4145	4145	4145	4145	0
291	20240827	160900	417325820	4145	4145	4145	4145	0
292	20240827	160800	417325820	4145	4145	4145	4145	0
293	20240827	160700	417325820	4145	4145	4145	4145	0
294	20240827	160600	417325820	4145	4145	4145	4145	0
295	20240827	160500	417325820	4145	4145	4145	4145	0
296	20240827	160400	417325820	4145	4145	4145	4145	0
297	20240827	160300	417325820	4145	4145	4145	4145	0
298	20240827	160200	417325820	4145	4145	4145	4145	0
299	20240827	160100	417325820	4145	4145	4145	4145	0
300	20240827	160000	417325820	4145	4145	4145	4145	0
301	20240827	155900	417325820	4145	4145	4145	4145	0
302	20240827	155800	417325820	4145	4145	4145	4145	3770
303	20240827	155700	417325820	4145	4145	4145	4145	0
304	20240827	155600	417325820	4145	4145	4145	4145	0
305	20240827	155500	417325820	4145	4145	4145	4145	0
306	20240827	155400	417325820	4145	4145	4145	4145	0
307	20240827	155300	417325820	4145	4145	4145	4145	0
308	20240827	155200	417325820	4145	4145	4145	4145	0
309	20240827	155100	417325820	4145	4145	4145	4145	0
310	20240827	155000	417325820	4145	4145	4145	4145	0
311	20240827	154900	417325820	4145	4145	4145	4145	0
312	20240827	154800	417325820	4145	4145	4145	4145	0
313	20240827	154700	417325820	4145	4145	4145	4145	0
314	20240827	154600	417325820	4145	4145	4145	4145	0
315	20240827	154500	417325820	4145	4145	4145	4145	0
316	20240827	154400	417325820	4145	4145	4145	4145	0
317	20240827	154300	417325820	4145	4145	4145	4145	0
318	20240827	154200	417325820	4145	4145	4145	4145	0
319	20240827	154100	417325820	4145	4145	4145	4145	0
320	20240827	154000	417325820	4145	4145	4145	4145	0
321	20240827	153900	417325820	4145	4145	4145	4145	0
322	20240827	153800	417325820	4145	4145	4145	4145	0
323	20240827	153700	417325820	4145	4145	4145	4145	0
324	20240827	153600	417325820	4145	4145	4145	4145	0
325	20240827	153500	417325820	4145	4145	4145	4145	0
326	20240827	153400	417325820	4145	4145	4145	4145	0
327	20240827	153300	417325820	4145	4145	4145	4145	0
328	20240827	153200	417325820	4145	4145	4145	4145	0
329	20240827	153100	417325820	4145	4145	4145	4145	0
330	20240827	153000	417325820	4145	4145	4145	4145	3770
331	20240827	152900	401699170	4145	4145	4145	4145	0
332	20240827	152800	401699170	4145	4145	4145	4145	0
333	20240827	152700	401699170	4145	4145	4145	4145	0
334	20240827	152600	401699170	4145	4145	4145	4145	0
335	20240827	152500	401699170	4145	4145	4145	4145	0
336	20240827	152400	401699170	4145	4145	4145	4145	0
337	20240827	152300	401699170	4145	4145	4145	4145	0
338	20240827	152200	401699170	4145	4145	4145	4145	0
339	20240827	152100	401699170	4145	4145	4145	4145	0
340	20240827	152000	401699170	4145	4145	4145	4145	0
341	20240827	151900	401699170	4145	4125	4150	4125	475
342	20240827	151800	399738875	4115	4135	4190	4115	1206
343	20240827	151700	394750675	4130	4130	4130	4130	0
344	20240827	151600	394750675	4130	4110	4130	4110	127
345	20240827	151500	394227005	4120	4120	4120	4120	0
346	20240827	151400	394227005	4120	4120	4120	4120	315
347	20240827	151300	392929205	4130	4130	4130	4130	0
348	20240827	151200	392929205	4130	4130	4130	4130	200
349	20240827	151100	392103205	4130	4130	4130	4130	10
350	20240827	151000	392061905	4125	4110	4125	4110	1556
351	20240827	150900	385656935	4110	4110	4110	4110	0
352	20240827	150800	385656935	4110	4110	4110	4110	500
353	20240827	150700	383601935	4115	4115	4115	4115	500
354	20240827	150600	381544435	4115	4115	4115	4115	6
355	20240827	150500	381519745	4125	4125	4125	4125	0
356	20240827	150400	381519745	4125	4125	4125	4125	50
357	20240827	150300	381313495	4110	4110	4110	4110	11
358	20240827	150200	381268285	4110	4110	4110	4110	1
359	20240827	150100	381264175	4110	4110	4110	4110	0
360	20240827	150000	381264175	4110	4115	4125	4110	117
361	20240827	145900	380782920	4115	4115	4115	4115	18
362	20240827	145800	380708850	4115	4115	4115	4115	0
363	20240827	145700	380708850	4115	4115	4115	4115	0
364	20240827	145600	380708850	4115	4115	4115	4115	31
365	20240827	145500	380581285	4125	4125	4125	4125	48
366	20240827	145400	380383285	4130	4130	4130	4130	1
367	20240827	145300	380379155	4130	4130	4130	4130	0
368	20240827	145200	380379155	4130	4130	4130	4130	0
369	20240827	145100	380379155	4130	4130	4130	4130	0
370	20240827	145000	380379155	4130	4130	4130	4130	300
371	20240827	144900	379140155	4105	4105	4105	4105	196
372	20240827	144800	378335575	4120	4120	4120	4105	25
373	20240827	144700	378232805	4120	4120	4120	4120	0
374	20240827	144600	378232805	4120	4120	4120	4120	0
375	20240827	144500	378232805	4120	4120	4120	4120	0
376	20240827	144400	378232805	4120	4120	4120	4120	0
377	20240827	144300	378232805	4120	4120	4120	4120	0
378	20240827	144200	378232805	4120	4130	4130	4120	74
379	20240827	144100	377927425	4120	4120	4120	4120	113
380	20240827	144000	377461865	4125	4125	4125	4125	0
381	20240827	143900	377461865	4125	4125	4125	4125	0
382	20240827	143800	377461865	4125	4125	4125	4125	0
383	20240827	143700	377461865	4125	4125	4125	4125	0
384	20240827	143600	377461865	4125	4130	4130	4125	321
385	20240827	143500	376136740	4125	4125	4125	4125	0
386	20240827	143400	376136740	4125	4115	4125	4115	1338
387	20240827	143300	370622115	4110	4110	4110	4110	8
388	20240827	143200	370589235	4105	4105	4105	4105	0
389	20240827	143100	370589235	4105	4105	4105	4105	0
390	20240827	143000	370589235	4105	4105	4105	4105	0
391	20240827	142900	370589235	4105	4105	4105	4105	0
392	20240827	142800	370589235	4105	4105	4105	4105	1
393	20240827	142700	370585130	4125	4125	4125	4125	1
394	20240827	142600	370581005	4105	4110	4115	4105	682
395	20240827	142500	367774710	4100	4100	4100	4100	0
396	20240827	142400	367774710	4100	4100	4100	4100	0
397	20240827	142300	367774710	4100	4100	4100	4100	298
398	20240827	142200	366552910	4100	4100	4100	4100	10
399	20240827	142100	366511910	4095	4095	4095	4095	0
400	20240827	142000	366511910	4095	4095	4095	4095	1187
401	20240827	141900	361651145	4110	4095	4110	4095	2
402	20240827	141800	361642940	4095	4095	4095	4095	12
403	20240827	141700	361593800	4110	4110	4110	4110	100
404	20240827	141600	361182800	4115	4115	4115	4115	0
405	20240827	141500	361182800	4115	4115	4115	4115	0
406	20240827	141400	361182800	4115	4115	4115	4115	0
407	20240827	141300	361182800	4115	4115	4115	4115	3
408	20240827	141200	361170455	4090	4115	4115	4090	11
409	20240827	141100	361125385	4090	4090	4090	4090	1
410	20240827	141000	361121295	4110	4110	4110	4110	1
411	20240827	140900	361117185	4110	4110	4110	4110	6
412	20240827	140800	361092525	4110	4110	4110	4110	0
413	20240827	140700	361092525	4110	4090	4110	4090	2
414	20240827	140600	361084325	4090	4090	4090	4090	0
415	20240827	140500	361084325	4090	4090	4090	4090	186
416	20240827	140400	360323585	4110	4110	4110	4110	6
417	20240827	140300	360298925	4110	4090	4110	4090	2
418	20240827	140200	360290725	4090	4090	4090	4090	0
419	20240827	140100	360290725	4090	4090	4090	4090	10
420	20240827	140000	360249825	4085	4085	4085	4085	0
421	20240827	135900	360249825	4085	4085	4085	4085	0
422	20240827	135800	360249825	4085	4090	4090	4085	1350
423	20240827	135700	354734740	4090	4095	4095	4090	1151
424	20240827	135600	350026815	4095	4095	4095	4095	0
425	20240827	135500	350026815	4095	4095	4095	4095	0
426	20240827	135400	350026815	4095	4095	4095	4095	1
427	20240827	135300	350022720	4090	4090	4090	4090	0
428	20240827	135200	350022720	4090	4090	4090	4090	162
429	20240827	135100	349360140	4090	4090	4090	4090	75
430	20240827	135000	349053390	4090	4100	4100	4090	771
431	20240827	134900	345899110	4100	4100	4100	4100	20
432	20240827	134800	345817110	4100	4095	4100	4095	137
433	20240827	134700	345255975	4090	4090	4090	4090	0
434	20240827	134600	345255975	4090	4090	4090	4090	5
435	20240827	134500	345235525	4085	4085	4085	4085	0
436	20240827	134400	345235525	4085	4085	4085	4085	0
437	20240827	134300	345235525	4085	4085	4085	4085	20
438	20240827	134200	345153825	4085	4095	4095	4085	902
439	20240827	134100	341465265	4095	4095	4095	4095	31
440	20240827	134000	341338320	4110	4110	4110	4110	0
441	20240827	133900	341338320	4110	4110	4110	4110	0
442	20240827	133800	341338320	4110	4110	4110	4110	1
443	20240827	133700	341334210	4095	4095	4095	4095	0
444	20240827	133600	341334210	4095	4095	4095	4095	0
445	20240827	133500	341334210	4095	4095	4095	4095	110
446	20240827	133400	340883760	4110	4110	4110	4110	2
447	20240827	133300	340875540	4090	4095	4095	4090	1875
448	20240827	133200	333201790	4115	4115	4115	4115	100
449	20240827	133100	332790290	4115	4115	4115	4115	10
450	20240827	133000	332749140	4115	4115	4115	4115	2
451	20240827	132900	332740910	4115	4115	4115	4115	0
452	20240827	132800	332740910	4115	4115	4115	4115	1
453	20240827	132700	332736795	4090	4090	4090	4090	0
454	20240827	132600	332736795	4090	4090	4090	4090	0
455	20240827	132500	332736795	4090	4090	4090	4090	0
456	20240827	132400	332736795	4090	4090	4090	4090	660
457	20240827	132300	330037395	4090	4090	4090	4090	0
458	20240827	132200	330037395	4090	4090	4090	4090	0
459	20240827	132100	330037395	4090	4090	4090	4090	200
460	20240827	132000	329219395	4090	4095	4095	4090	446
461	20240827	131900	327394875	4100	4100	4100	4100	0
462	20240827	131800	327394875	4100	4100	4100	4100	0
463	20240827	131700	327394875	4100	4100	4100	4100	0
464	20240827	131600	327394875	4100	4100	4100	4100	0
465	20240827	131500	327394875	4100	4100	4100	4100	0
466	20240827	131400	327394875	4100	4100	4100	4100	28
467	20240827	131300	327280075	4100	4100	4100	4100	18
468	20240827	131200	327206275	4100	4100	4100	4100	0
469	20240827	131100	327206275	4100	4100	4100	4100	0
470	20240827	131000	327206275	4100	4095	4100	4095	5
471	20240827	130900	327185780	4120	4120	4120	4120	0
472	20240827	130800	327185780	4120	4120	4120	4120	0
473	20240827	130700	327185780	4120	4120	4120	4120	20
474	20240827	130600	327103380	4120	4120	4120	4120	0
475	20240827	130500	327103380	4120	4120	4120	4120	0
476	20240827	130400	327103380	4120	4120	4120	4120	0
477	20240827	130300	327103380	4120	4120	4120	4120	0
478	20240827	130200	327103380	4120	4120	4120	4120	1
479	20240827	130100	327099260	4095	4120	4120	4095	23
480	20240827	130000	327004525	4090	4090	4090	4090	6
481	20240827	125900	326979985	4090	4090	4090	4090	0
482	20240827	125800	326979985	4090	4090	4090	4090	0
483	20240827	125700	326979985	4090	4090	4090	4090	0
484	20240827	125600	326979985	4090	4095	4095	4090	180
485	20240827	125500	326243760	4090	4090	4090	4090	108
486	20240827	125400	325802040	4120	4120	4120	4120	0
487	20240827	125300	325802040	4120	4120	4120	4120	1
488	20240827	125200	325797920	4095	4095	4095	4095	200
489	20240827	125100	324978920	4095	4095	4095	4095	0
490	20240827	125000	324978920	4095	4095	4095	4095	1
491	20240827	124900	324974825	4095	4095	4095	4095	1
492	20240827	124800	324970730	4095	4095	4095	4095	30
493	20240827	124700	324847880	4095	4100	4100	4095	2000
494	20240827	124600	316657855	4095	4095	4095	4095	0
495	20240827	124500	316657855	4095	4095	4095	4095	0
496	20240827	124400	316657855	4095	4095	4095	4095	0
497	20240827	124300	316657855	4095	4095	4095	4095	5
498	20240827	124200	316637380	4095	4095	4095	4095	40
499	20240827	124100	316473580	4095	4095	4095	4095	0
500	20240827	124000	316473580	4095	4095	4095	4095	0
501	20240827	123900	316473580	4095	4095	4095	4095	0
502	20240827	123800	316473580	4095	4095	4095	4095	0
503	20240827	123700	316473580	4095	4095	4095	4095	0
504	20240827	123600	316473580	4095	4095	4095	4095	0
505	20240827	123500	316473580	4095	4095	4095	4095	1
506	20240827	123400	316469485	4095	4095	4095	4095	0
507	20240827	123300	316469485	4095	4095	4095	4095	190
508	20240827	123200	315691435	4095	4095	4095	4095	120
509	20240827	123100	315200035	4095	4095	4095	4095	0
510	20240827	123000	315200035	4095	4095	4095	4095	0
511	20240827	122900	315200035	4095	4095	4095	4095	0
512	20240827	122800	315200035	4095	4095	4095	4095	0
513	20240827	122700	315200035	4095	4095	4095	4095	238
514	20240827	122600	314225425	4095	4100	4100	4095	54
515	20240827	122500	314004280	4095	4095	4095	4095	0
516	20240827	122400	314004280	4095	4095	4095	4095	100
517	20240827	122300	313594780	4095	4095	4095	4095	0
518	20240827	122200	313594780	4095	4095	4095	4095	746
519	20240827	122100	310539910	4100	4100	4100	4100	50
520	20240827	122000	310334910	4100	4100	4100	4100	135
521	20240827	121900	309781410	4100	4100	4100	4100	231
522	20240827	121800	308834310	4100	4100	4100	4100	0
523	20240827	121700	308834310	4100	4100	4100	4100	0
524	20240827	121600	308834310	4100	4100	4100	4100	400
525	20240827	121500	307194310	4100	4105	4105	4100	744
526	20240827	121400	304140345	4110	4110	4110	4105	9
527	20240827	121300	304103365	4125	4125	4125	4125	10
528	20240827	121200	304062115	4125	4125	4125	4125	3
529	20240827	121100	304049740	4125	4125	4125	4125	0
530	20240827	121000	304049740	4125	4125	4125	4125	0
531	20240827	120900	304049740	4125	4125	4125	4125	0
532	20240827	120800	304049740	4125	4125	4125	4125	0
533	20240827	120700	304049740	4125	4125	4125	4125	0
534	20240827	120600	304049740	4125	4125	4125	4125	5
535	20240827	120500	304029115	4125	4125	4125	4125	0
536	20240827	120400	304029115	4125	4125	4125	4125	0
537	20240827	120300	304029115	4125	4125	4125	4125	4
538	20240827	120200	304012615	4105	4105	4105	4105	0
539	20240827	120100	304012615	4105	4125	4125	4105	51
540	20240827	120000	303803240	4120	4120	4120	4120	10
541	20240827	115900	303762040	4120	4120	4120	4120	0
542	20240827	115800	303762040	4120	4120	4120	4120	0
543	20240827	115700	303762040	4120	4120	4120	4120	1
544	20240827	115600	303757920	4120	4120	4120	4120	55
545	20240827	115500	303531320	4120	4120	4120	4120	0
546	20240827	115400	303531320	4120	4105	4120	4105	8
547	20240827	115300	303498435	4120	4120	4120	4120	4
548	20240827	115200	303481955	4120	4120	4120	4120	0
549	20240827	115100	303481955	4120	4120	4120	4120	99
550	20240827	115000	303074075	4120	4120	4120	4120	0
551	20240827	114900	303074075	4120	4120	4120	4120	1
552	20240827	114800	303069955	4125	4125	4125	4125	0
553	20240827	114700	303069955	4125	4125	4125	4125	0
554	20240827	114600	303069955	4125	4125	4125	4125	1
555	20240827	114500	303065830	4100	4100	4100	4100	4
556	20240827	114400	303049430	4100	4100	4100	4100	53
557	20240827	114300	302832130	4120	4120	4120	4120	0
558	20240827	114200	302832130	4120	4120	4120	4120	0
559	20240827	114100	302832130	4120	4120	4120	4120	0
560	20240827	114000	302832130	4120	4120	4120	4120	0
561	20240827	113900	302832130	4120	4120	4120	4120	122
562	20240827	113800	302329490	4120	4120	4120	4120	550
563	20240827	113700	300063490	4120	4120	4120	4120	100
564	20240827	113600	299651490	4120	4120	4120	4120	1
565	20240827	113500	299647370	4125	4125	4125	4125	0
566	20240827	113400	299647370	4125	4125	4125	4125	0
567	20240827	113300	299647370	4125	4125	4125	4125	0
568	20240827	113200	299647370	4125	4100	4125	4100	507
569	20240827	113100	297567330	4100	4100	4100	4100	4
570	20240827	113000	297550930	4100	4100	4100	4100	5
571	20240827	112900	297530430	4105	4105	4105	4105	1
572	20240827	112800	297526325	4100	4100	4100	4100	500
573	20240827	112700	295476325	4100	4100	4100	4100	0
574	20240827	112600	295476325	4100	4100	4100	4100	0
575	20240827	112500	295476325	4100	4100	4100	4100	0
576	20240827	112400	295476325	4100	4100	4100	4100	0
577	20240827	112300	295476325	4100	4100	4100	4100	4
578	20240827	112200	295459925	4105	4105	4105	4105	0
579	20240827	112100	295459925	4105	4105	4105	4105	0
580	20240827	112000	295459925	4105	4105	4105	4105	1
581	20240827	111900	295455820	4085	4100	4100	4085	22
582	20240827	111800	295365645	4090	4100	4100	4090	13
583	20240827	111700	295312425	4105	4100	4105	4100	50
584	20240827	111600	295107180	4105	4105	4105	4105	0
585	20240827	111500	295107180	4105	4105	4105	4105	4
586	20240827	111400	295090760	4105	4100	4105	4100	1177
587	20240827	111300	290262920	4100	4100	4100	4100	100
588	20240827	111200	289852920	4100	4100	4100	4100	1
589	20240827	111100	289848820	4105	4105	4105	4105	0
590	20240827	111000	289848820	4105	4090	4105	4065	690
591	20240827	110900	287025815	4065	4105	4105	4065	2066
592	20240827	110800	278621485	4080	4090	4105	4075	1827
593	20240827	110700	271172530	4085	4100	4100	4085	4562
594	20240827	110600	252508735	4095	4100	4100	4095	1250
595	20240827	110500	247386610	4115	4115	4115	4115	9
596	20240827	110400	247349575	4115	4115	4115	4115	1
597	20240827	110300	247345460	4120	4115	4120	4115	5
598	20240827	110200	247324865	4120	4105	4120	4105	863
599	20240827	110100	243781955	4110	4110	4110	4110	0
600	20240827	110000	243781955	4110	4110	4110	4110	0
601	20240827	105900	243781955	4110	4105	4110	4105	2
602	20240827	105800	243773740	4120	4120	4120	4120	0
603	20240827	105700	243773740	4120	4120	4120	4120	0
604	20240827	105600	243773740	4120	4120	4120	4120	0
605	20240827	105500	243773740	4120	4120	4120	4120	0
606	20240827	105400	243773740	4120	4120	4120	4120	0
607	20240827	105300	243773740	4120	4120	4120	4120	0
608	20240827	105200	243773740	4120	4120	4120	4120	1
609	20240827	105100	243769620	4095	4095	4095	4095	0
610	20240827	105000	243769620	4095	4095	4095	4095	21
611	20240827	104900	243683625	4115	4115	4115	4115	1
612	20240827	104800	243679510	4120	4095	4120	4095	3
613	20240827	104700	243667200	4100	4105	4105	4100	145
614	20240827	104600	243072695	4125	4125	4125	4125	0
615	20240827	104500	243072695	4125	4125	4125	4125	0
616	20240827	104400	243072695	4125	4125	4125	4125	0
617	20240827	104300	243072695	4125	4120	4125	4120	10
618	20240827	104200	243031450	4125	4125	4125	4125	0
619	20240827	104100	243031450	4125	4120	4125	4120	2
620	20240827	104000	243023205	4115	4125	4125	4115	104
621	20240827	103900	242595205	4115	4115	4115	4115	486
622	20240827	103800	240595315	4115	4115	4115	4115	0
623	20240827	103700	240595315	4115	4115	4115	4115	0
624	20240827	103600	240595315	4115	4115	4115	4115	0
625	20240827	103500	240595315	4115	4115	4115	4115	2
626	20240827	103400	240587085	4085	4085	4085	4085	0
627	20240827	103300	240587085	4085	4090	4090	4085	248
628	20240827	103200	239573455	4095	4100	4100	4095	228
629	20240827	103100	238638805	4110	4110	4110	4110	0
630	20240827	103000	238638805	4110	4110	4110	4110	0
631	20240827	102900	238638805	4110	4110	4110	4110	33
632	20240827	102800	238503175	4110	4095	4115	4095	123
633	20240827	102700	237997550	4095	4095	4095	4095	4
634	20240827	102600	237981170	4090	4120	4125	4090	219
635	20240827	102500	237081395	4125	4105	4125	4095	174
636	20240827	102400	236366870	4120	4100	4120	4080	3702
637	20240827	102300	221210460	4100	4130	4130	4100	2773
638	20240827	102200	209834810	4105	4110	4115	4105	2780
639	20240827	102100	198416915	4110	4115	4115	4110	120
640	20240827	102000	197923525	4110	4140	4140	4110	106
641	20240827	101900	197487835	4110	4110	4110	4110	119
642	20240827	101800	196998745	4110	4110	4110	4110	0
643	20240827	101700	196998745	4110	4110	4110	4110	1
644	20240827	101600	196994635	4110	4120	4120	4110	231
645	20240827	101500	196044245	4140	4140	4140	4140	0
646	20240827	101400	196044245	4140	4140	4140	4140	0
647	20240827	101300	196044245	4140	4140	4140	4140	0
648	20240827	101200	196044245	4140	4140	4140	4140	0
649	20240827	101100	196044245	4140	4110	4140	4110	406
650	20240827	101000	194375530	4135	4135	4135	4135	0
651	20240827	100900	194375530	4135	4135	4135	4135	0
652	20240827	100800	194375530	4135	4135	4135	4135	0
653	20240827	100700	194375530	4135	4135	4135	4135	0
654	20240827	100600	194375530	4135	4135	4135	4135	1
655	20240827	100500	194371395	4140	4140	4140	4140	0
656	20240827	100400	194371395	4140	4140	4140	4140	2
657	20240827	100300	194363115	4140	4110	4140	4110	69
658	20240827	100200	194079465	4115	4115	4115	4115	0
659	20240827	100100	194079465	4115	4110	4140	4105	697
660	20240827	100000	191208370	4115	4105	4115	4105	6
661	20240827	095900	191183690	4105	4110	4110	4105	75
662	20240827	095800	190875570	4110	4105	4110	4105	576
663	20240827	095700	188508825	4105	4115	4115	4105	1608
664	20240827	095600	181900955	4115	4120	4120	4110	1280
665	20240827	095500	176633100	4120	4125	4125	4120	477
666	20240827	095400	174667485	4130	4130	4130	4130	534
667	20240827	095300	172462065	4160	4155	4160	4155	2
668	20240827	095200	172453750	4145	4145	4145	4145	2000
669	20240827	095100	164163750	4145	4140	4150	4140	798
670	20240827	095000	160855575	4135	4130	4135	4120	418
671	20240827	094900	159132710	4130	4130	4130	4130	1
672	20240827	094800	159128580	4125	4125	4125	4125	0
673	20240827	094700	159128580	4125	4125	4140	4125	2043
674	20240827	094600	150701190	4125	4125	4125	4125	0
675	20240827	094500	150701190	4125	4135	4135	4125	1143
676	20240827	094400	145975075	4120	4150	4150	4120	6205
677	20240827	094300	120349640	4190	4190	4190	4190	0
678	20240827	094200	120349640	4190	4190	4190	4190	0
679	20240827	094100	120349640	4190	4185	4190	4185	171
680	20240827	094000	119633335	4145	4190	4190	4145	105
681	20240827	093900	119197930	4190	4190	4190	4190	0
682	20240827	093800	119197930	4190	4180	4190	4180	114
683	20240827	093700	118721390	4180	4180	4180	4180	0
684	20240827	093600	118721390	4180	4170	4180	4170	400
685	20240827	093500	117050180	4165	4160	4165	4160	149
686	20240827	093400	116430230	4135	4135	4135	4135	89
687	20240827	093300	116062215	4135	4135	4135	4135	119
688	20240827	093200	115570150	4135	4155	4155	4130	799
689	20240827	093100	112265535	4140	4140	4140	4140	104
690	20240827	093000	111834975	4130	4140	4145	4130	750
691	20240827	092900	108734385	4140	4165	4165	4140	2928
692	20240827	092800	96592855	4170	4170	4170	4170	0
693	20240827	092700	96592855	4170	4185	4185	4170	751
694	20240827	092600	93461155	4170	4170	4170	4170	30
695	20240827	092500	93336055	4185	4170	4185	4170	13
696	20240827	092400	93281815	4185	4190	4195	4185	39
697	20240827	092300	93118300	4200	4200	4200	4200	5
698	20240827	092200	93097300	4200	4200	4200	4200	0
699	20240827	092100	93097300	4200	4170	4200	4165	65
700	20240827	092000	92826525	4170	4170	4170	4170	282
701	20240827	091900	91650585	4170	4170	4170	4170	181
702	20240827	091800	90895815	4170	4185	4185	4170	1192
703	20240827	091700	85925160	4185	4185	4185	4185	6
704	20240827	091600	85900050	4180	4200	4200	4180	223
705	20240827	091500	84965195	4200	4200	4200	4200	0
706	20240827	091400	84965195	4200	4220	4220	4200	305
707	20240827	091300	83681215	4255	4255	4255	4255	1
708	20240827	091200	83676960	4275	4265	4275	4265	370
709	20240827	091100	82095685	4280	4230	4280	4225	1215
710	20240827	091000	76935260	4235	4230	4235	4230	314
711	20240827	090900	75605510	4235	4200	4235	4175	42
712	20240827	090800	75429745	4260	4260	4260	4260	269
713	20240827	090700	74283805	4275	4240	4275	4240	373
714	20240827	090600	72702175	4235	4225	4235	4225	1133
715	20240827	090500	67915015	4225	4190	4225	4170	1600
716	20240827	090400	61171330	4215	4195	4215	4195	1029
717	20240827	090300	56847365	4195	4185	4235	4145	772
718	20240827	090200	53632050	4225	4190	4285	4190	5318
719	20240827	090100	31073055	4185	4160	4185	4145	5350
720	20240827	090000	8895865	4125	4130	4200	4105	2154