KissMeData/066980/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194200	241779674	1795	1795	1795	1795	2560
3	20240827	194100	241779674	1795	1795	1795	1795	0
4	20240827	194000	241779674	1795	1795	1795	1795	0
5	20240827	193900	241779674	1795	1795	1795	1795	0
6	20240827	193800	241779674	1795	1795	1795	1795	0
7	20240827	193700	241779674	1795	1795	1795	1795	0
8	20240827	193600	241779674	1795	1795	1795	1795	0
9	20240827	193500	241779674	1795	1795	1795	1795	0
10	20240827	193400	241779674	1795	1795	1795	1795	0
11	20240827	193300	241779674	1795	1795	1795	1795	0
12	20240827	193200	241779674	1795	1795	1795	1795	0
13	20240827	193100	241779674	1795	1795	1795	1795	0
14	20240827	193000	241779674	1795	1795	1795	1795	0
15	20240827	192900	241779674	1795	1795	1795	1795	0
16	20240827	192800	241779674	1795	1795	1795	1795	0
17	20240827	192700	241779674	1795	1795	1795	1795	0
18	20240827	192600	241779674	1795	1795	1795	1795	0
19	20240827	192500	241779674	1795	1795	1795	1795	0
20	20240827	192400	241779674	1795	1795	1795	1795	0
21	20240827	192300	241779674	1795	1795	1795	1795	0
22	20240827	192200	241779674	1795	1795	1795	1795	0
23	20240827	192100	241779674	1795	1795	1795	1795	0
24	20240827	192000	241779674	1795	1795	1795	1795	0
25	20240827	191900	241779674	1795	1795	1795	1795	0
26	20240827	191800	241779674	1795	1795	1795	1795	0
27	20240827	191700	241779674	1795	1795	1795	1795	0
28	20240827	191600	241779674	1795	1795	1795	1795	0
29	20240827	191500	241779674	1795	1795	1795	1795	0
30	20240827	191400	241779674	1795	1795	1795	1795	0
31	20240827	191300	241779674	1795	1795	1795	1795	0
32	20240827	191200	241779674	1795	1795	1795	1795	2560
33	20240827	191100	241779674	1795	1795	1795	1795	0
34	20240827	191000	241779674	1795	1795	1795	1795	0
35	20240827	190900	241779674	1795	1795	1795	1795	0
36	20240827	190800	241779674	1795	1795	1795	1795	0
37	20240827	190700	241779674	1795	1795	1795	1795	0
38	20240827	190600	241779674	1795	1795	1795	1795	0
39	20240827	190500	241779674	1795	1795	1795	1795	0
40	20240827	190400	241779674	1795	1795	1795	1795	0
41	20240827	190300	241779674	1795	1795	1795	1795	0
42	20240827	190200	241779674	1795	1795	1795	1795	0
43	20240827	190100	241779674	1795	1795	1795	1795	0
44	20240827	190000	241779674	1795	1795	1795	1795	0
45	20240827	185900	241779674	1795	1795	1795	1795	0
46	20240827	185800	241779674	1795	1795	1795	1795	0
47	20240827	185700	241779674	1795	1795	1795	1795	0
48	20240827	185600	241779674	1795	1795	1795	1795	0
49	20240827	185500	241779674	1795	1795	1795	1795	0
50	20240827	185400	241779674	1795	1795	1795	1795	0
51	20240827	185300	241779674	1795	1795	1795	1795	0
52	20240827	185200	241779674	1795	1795	1795	1795	0
53	20240827	185100	241779674	1795	1795	1795	1795	0
54	20240827	185000	241779674	1795	1795	1795	1795	0
55	20240827	184900	241779674	1795	1795	1795	1795	0
56	20240827	184800	241779674	1795	1795	1795	1795	0
57	20240827	184700	241779674	1795	1795	1795	1795	0
58	20240827	184600	241779674	1795	1795	1795	1795	0
59	20240827	184500	241779674	1795	1795	1795	1795	0
60	20240827	184400	241779674	1795	1795	1795	1795	0
61	20240827	184300	241779674	1795	1795	1795	1795	0
62	20240827	184200	241779674	1795	1795	1795	1795	2560
63	20240827	184100	241779674	1795	1795	1795	1795	0
64	20240827	184000	241779674	1795	1795	1795	1795	0
65	20240827	183900	241779674	1795	1795	1795	1795	0
66	20240827	183800	241779674	1795	1795	1795	1795	0
67	20240827	183700	241779674	1795	1795	1795	1795	0
68	20240827	183600	241779674	1795	1795	1795	1795	0
69	20240827	183500	241779674	1795	1795	1795	1795	0
70	20240827	183400	241779674	1795	1795	1795	1795	0
71	20240827	183300	241779674	1795	1795	1795	1795	0
72	20240827	183200	241779674	1795	1795	1795	1795	0
73	20240827	183100	241779674	1795	1795	1795	1795	0
74	20240827	183000	241779674	1795	1795	1795	1795	0
75	20240827	182900	241779674	1795	1795	1795	1795	0
76	20240827	182800	241779674	1795	1795	1795	1795	0
77	20240827	182700	241779674	1795	1795	1795	1795	0
78	20240827	182600	241779674	1795	1795	1795	1795	0
79	20240827	182500	241779674	1795	1795	1795	1795	0
80	20240827	182400	241779674	1795	1795	1795	1795	0
81	20240827	182300	241779674	1795	1795	1795	1795	0
82	20240827	182200	241779674	1795	1795	1795	1795	0
83	20240827	182100	241779674	1795	1795	1795	1795	0
84	20240827	182000	241779674	1795	1795	1795	1795	0
85	20240827	181900	241779674	1795	1795	1795	1795	0
86	20240827	181800	241779674	1795	1795	1795	1795	0
87	20240827	181700	241779674	1795	1795	1795	1795	0
88	20240827	181600	241779674	1795	1795	1795	1795	0
89	20240827	181500	241779674	1795	1795	1795	1795	0
90	20240827	181400	241779674	1795	1795	1795	1795	0
91	20240827	181300	241779674	1795	1795	1795	1795	0
92	20240827	181200	241779674	1795	1795	1795	1795	2560
93	20240827	181100	241779674	1795	1795	1795	1795	0
94	20240827	181000	241779674	1795	1795	1795	1795	0
95	20240827	180900	241779674	1795	1795	1795	1795	0
96	20240827	180800	241779674	1795	1795	1795	1795	0
97	20240827	180700	241779674	1795	1795	1795	1795	0
98	20240827	180600	241779674	1795	1795	1795	1795	0
99	20240827	180500	241779674	1795	1795	1795	1795	0
100	20240827	180400	241779674	1795	1795	1795	1795	0
101	20240827	180300	241779674	1795	1795	1795	1795	0
102	20240827	180200	241779674	1795	1795	1795	1795	0
103	20240827	180100	241779674	1795	1795	1795	1795	0
104	20240827	180000	241779674	1795	1795	1795	1795	0
105	20240827	175900	241779674	1795	1795	1795	1795	0
106	20240827	175800	241779674	1795	1795	1795	1795	0
107	20240827	175700	241779674	1795	1795	1795	1795	0
108	20240827	175600	241779674	1795	1795	1795	1795	0
109	20240827	175500	241779674	1795	1795	1795	1795	0
110	20240827	175400	241779674	1795	1795	1795	1795	0
111	20240827	175300	241779674	1795	1795	1795	1795	0
112	20240827	175200	241779674	1795	1795	1795	1795	0
113	20240827	175100	241779674	1795	1795	1795	1795	0
114	20240827	175000	241779674	1795	1795	1795	1795	0
115	20240827	174900	241779674	1795	1795	1795	1795	0
116	20240827	174800	241779674	1795	1795	1795	1795	0
117	20240827	174700	241779674	1795	1795	1795	1795	0
118	20240827	174600	241779674	1795	1795	1795	1795	0
119	20240827	174500	241779674	1795	1795	1795	1795	0
120	20240827	174400	241779674	1795	1795	1795	1795	0
121	20240827	174300	241779674	1795	1795	1795	1795	0
122	20240827	174200	241779674	1795	1795	1795	1795	2560
123	20240827	174100	241779674	1795	1795	1795	1795	0
124	20240827	174000	241779674	1795	1795	1795	1795	0
125	20240827	173900	241779674	1795	1795	1795	1795	0
126	20240827	173800	241779674	1795	1795	1795	1795	0
127	20240827	173700	241779674	1795	1795	1795	1795	0
128	20240827	173600	241779674	1795	1795	1795	1795	0
129	20240827	173500	241779674	1795	1795	1795	1795	0
130	20240827	173400	241779674	1795	1795	1795	1795	0
131	20240827	173300	241779674	1795	1795	1795	1795	0
132	20240827	173200	241779674	1795	1795	1795	1795	0
133	20240827	173100	241779674	1795	1795	1795	1795	0
134	20240827	173000	241779674	1795	1795	1795	1795	0
135	20240827	172900	241779674	1795	1795	1795	1795	0
136	20240827	172800	241779674	1795	1795	1795	1795	0
137	20240827	172700	241779674	1795	1795	1795	1795	0
138	20240827	172600	241779674	1795	1795	1795	1795	0
139	20240827	172500	241779674	1795	1795	1795	1795	0
140	20240827	172400	241779674	1795	1795	1795	1795	0
141	20240827	172300	241779674	1795	1795	1795	1795	0
142	20240827	172200	241779674	1795	1795	1795	1795	0
143	20240827	172100	241779674	1795	1795	1795	1795	0
144	20240827	172000	241779674	1795	1795	1795	1795	0
145	20240827	171900	241779674	1795	1795	1795	1795	0
146	20240827	171800	241779674	1795	1795	1795	1795	0
147	20240827	171700	241779674	1795	1795	1795	1795	0
148	20240827	171600	241779674	1795	1795	1795	1795	0
149	20240827	171500	241779674	1795	1795	1795	1795	0
150	20240827	171400	241779674	1795	1795	1795	1795	0
151	20240827	171300	241779674	1795	1795	1795	1795	0
152	20240827	171200	241779674	1795	1795	1795	1795	2560
153	20240827	171100	241779674	1795	1795	1795	1795	0
154	20240827	171000	241779674	1795	1795	1795	1795	0
155	20240827	170900	241779674	1795	1795	1795	1795	0
156	20240827	170800	241779674	1795	1795	1795	1795	0
157	20240827	170700	241779674	1795	1795	1795	1795	0
158	20240827	170600	241779674	1795	1795	1795	1795	0
159	20240827	170500	241779674	1795	1795	1795	1795	0
160	20240827	170400	241779674	1795	1795	1795	1795	0
161	20240827	170300	241779674	1795	1795	1795	1795	0
162	20240827	170200	241779674	1795	1795	1795	1795	0
163	20240827	170100	241779674	1795	1795	1795	1795	0
164	20240827	170000	241779674	1795	1795	1795	1795	0
165	20240827	165900	241779674	1795	1795	1795	1795	0
166	20240827	165800	241779674	1795	1795	1795	1795	0
167	20240827	165700	241779674	1795	1795	1795	1795	0
168	20240827	165600	241779674	1795	1795	1795	1795	0
169	20240827	165500	241779674	1795	1795	1795	1795	0
170	20240827	165400	241779674	1795	1795	1795	1795	0
171	20240827	165300	241779674	1795	1795	1795	1795	0
172	20240827	165200	241779674	1795	1795	1795	1795	0
173	20240827	165100	241779674	1795	1795	1795	1795	0
174	20240827	165000	241779674	1795	1795	1795	1795	0
175	20240827	164900	241779674	1795	1795	1795	1795	0
176	20240827	164800	241779674	1795	1795	1795	1795	0
177	20240827	164700	241779674	1795	1795	1795	1795	0
178	20240827	164600	241779674	1795	1795	1795	1795	0
179	20240827	164500	241779674	1795	1795	1795	1795	0
180	20240827	164400	241779674	1795	1795	1795	1795	0
181	20240827	164300	241779674	1795	1795	1795	1795	0
182	20240827	164200	241779674	1795	1795	1795	1795	2560
183	20240827	164100	241779674	1795	1795	1795	1795	0
184	20240827	164000	241779674	1795	1795	1795	1795	0
185	20240827	163900	241779674	1795	1795	1795	1795	0
186	20240827	163800	241779674	1795	1795	1795	1795	0
187	20240827	163700	241779674	1795	1795	1795	1795	0
188	20240827	163600	241779674	1795	1795	1795	1795	0
189	20240827	163500	241779674	1795	1795	1795	1795	0
190	20240827	163400	241779674	1795	1795	1795	1795	0
191	20240827	163300	241779674	1795	1795	1795	1795	0
192	20240827	163200	241779674	1795	1795	1795	1795	0
193	20240827	163100	241779674	1795	1795	1795	1795	0
194	20240827	163000	241779674	1795	1795	1795	1795	0
195	20240827	162900	241779674	1795	1795	1795	1795	0
196	20240827	162800	241779674	1795	1795	1795	1795	0
197	20240827	162700	241779674	1795	1795	1795	1795	0
198	20240827	162600	241779674	1795	1795	1795	1795	0
199	20240827	162500	241779674	1795	1795	1795	1795	0
200	20240827	162400	241779674	1795	1795	1795	1795	0
201	20240827	162300	241779674	1795	1795	1795	1795	0
202	20240827	162200	241779674	1795	1795	1795	1795	0
203	20240827	162100	241779674	1795	1795	1795	1795	0
204	20240827	162000	241779674	1795	1795	1795	1795	0
205	20240827	161900	241779674	1795	1795	1795	1795	0
206	20240827	161800	241779674	1795	1795	1795	1795	0
207	20240827	161700	241779674	1795	1795	1795	1795	0
208	20240827	161600	241779674	1795	1795	1795	1795	0
209	20240827	161500	241779674	1795	1795	1795	1795	0
210	20240827	161400	241779674	1795	1795	1795	1795	0
211	20240827	161300	241779674	1795	1795	1795	1795	0
212	20240827	161200	241779674	1795	1795	1795	1795	2560
213	20240827	161100	241779674	1795	1795	1795	1795	0
214	20240827	161000	241779674	1795	1795	1795	1795	0
215	20240827	160900	241779674	1795	1795	1795	1795	0
216	20240827	160800	241779674	1795	1795	1795	1795	0
217	20240827	160700	241779674	1795	1795	1795	1795	0
218	20240827	160600	241779674	1795	1795	1795	1795	0
219	20240827	160500	241779674	1795	1795	1795	1795	0
220	20240827	160400	241779674	1795	1795	1795	1795	0
221	20240827	160300	241779674	1795	1795	1795	1795	0
222	20240827	160200	241779674	1795	1795	1795	1795	0
223	20240827	160100	241779674	1795	1795	1795	1795	0
224	20240827	160000	241779674	1795	1795	1795	1795	0
225	20240827	155900	241779674	1795	1795	1795	1795	0
226	20240827	155800	241779674	1795	1795	1795	1795	0
227	20240827	155700	241779674	1795	1795	1795	1795	0
228	20240827	155600	241779674	1795	1795	1795	1795	0
229	20240827	155500	241779674	1795	1795	1795	1795	0
230	20240827	155400	241779674	1795	1795	1795	1795	0
231	20240827	155300	241779674	1795	1795	1795	1795	0
232	20240827	155200	241779674	1795	1795	1795	1795	0
233	20240827	155100	241779674	1795	1795	1795	1795	0
234	20240827	155000	241779674	1795	1795	1795	1795	0
235	20240827	154900	241779674	1795	1795	1795	1795	0
236	20240827	154800	241779674	1795	1795	1795	1795	0
237	20240827	154700	241779674	1795	1795	1795	1795	0
238	20240827	154600	241779674	1795	1795	1795	1795	0
239	20240827	154500	241779674	1795	1795	1795	1795	0
240	20240827	154400	241779674	1795	1795	1795	1795	0
241	20240827	154300	241779674	1795	1795	1795	1795	0
242	20240827	154200	241779674	1795	1795	1795	1795	2560
243	20240827	154100	241779674	1795	1795	1795	1795	0
244	20240827	154000	241779674	1795	1795	1795	1795	0
245	20240827	153900	241779674	1795	1795	1795	1795	0
246	20240827	153800	241779674	1795	1795	1795	1795	0
247	20240827	153700	241779674	1795	1795	1795	1795	0
248	20240827	153600	241779674	1795	1795	1795	1795	0
249	20240827	153500	241779674	1795	1795	1795	1795	0
250	20240827	153400	241779674	1795	1795	1795	1795	0
251	20240827	153300	241779674	1795	1795	1795	1795	0
252	20240827	153200	241779674	1795	1795	1795	1795	0
253	20240827	153100	241779674	1795	1795	1795	1795	0
254	20240827	153000	241779674	1795	1795	1795	1795	2560
255	20240827	152900	237184474	1790	1790	1790	1790	0
256	20240827	152800	237184474	1790	1790	1790	1790	0
257	20240827	152700	237184474	1790	1790	1790	1790	0
258	20240827	152600	237184474	1790	1790	1790	1790	0
259	20240827	152500	237184474	1790	1790	1790	1790	0
260	20240827	152400	237184474	1790	1790	1790	1790	0
261	20240827	152300	237184474	1790	1790	1790	1790	0
262	20240827	152200	237184474	1790	1790	1790	1790	0
263	20240827	152100	237184474	1790	1790	1790	1790	0
264	20240827	152000	237184474	1790	1790	1790	1790	0
265	20240827	151900	237184474	1790	1776	1790	1776	1535
266	20240827	151800	234445300	1774	1774	1774	1774	0
267	20240827	151700	234445300	1774	1774	1774	1774	0
268	20240827	151600	234445300	1774	1774	1774	1774	0
269	20240827	151500	234445300	1774	1782	1782	1774	1175
270	20240827	151400	232357942	1784	1784	1784	1784	896
271	20240827	151300	230759478	1784	1790	1790	1784	444
272	20240827	151200	229967370	1790	1790	1790	1790	0
273	20240827	151100	229967370	1790	1790	1790	1790	0
274	20240827	151000	229967370	1790	1784	1790	1784	50
275	20240827	150900	229878158	1790	1785	1790	1785	614
276	20240827	150800	228782163	1791	1791	1791	1791	1
277	20240827	150700	228780372	1791	1791	1791	1791	0
278	20240827	150600	228780372	1791	1785	1791	1785	7
279	20240827	150500	228767853	1791	1791	1791	1791	0
280	20240827	150400	228767853	1791	1791	1791	1791	0
281	20240827	150300	228767853	1791	1791	1791	1791	1
282	20240827	150200	228766062	1786	1786	1786	1786	0
283	20240827	150100	228766062	1786	1786	1786	1786	2582
284	20240827	150000	224154610	1791	1791	1791	1791	0
285	20240827	145900	224154610	1791	1791	1791	1791	1
286	20240827	145800	224152819	1791	1791	1791	1791	0
287	20240827	145700	224152819	1791	1791	1791	1791	251
288	20240827	145600	223703278	1791	1791	1791	1791	0
289	20240827	145500	223703278	1791	1791	1791	1791	0
290	20240827	145400	223703278	1791	1791	1791	1791	0
291	20240827	145300	223703278	1791	1791	1791	1791	195
292	20240827	145200	223354033	1791	1791	1791	1791	1622
293	20240827	145100	220449031	1792	1792	1792	1792	0
294	20240827	145000	220449031	1792	1792	1792	1792	1
295	20240827	144900	220447239	1792	1792	1792	1792	0
296	20240827	144800	220447239	1792	1792	1792	1792	0
297	20240827	144700	220447239	1792	1792	1792	1792	994
298	20240827	144600	218665991	1793	1792	1793	1792	234
299	20240827	144500	218246535	1792	1792	1792	1792	0
300	20240827	144400	218246535	1792	1792	1792	1792	0
301	20240827	144300	218246535	1792	1787	1792	1786	3574
302	20240827	144200	211853613	1783	1783	1783	1783	0
303	20240827	144100	211853613	1783	1782	1784	1782	6315
304	20240827	144000	200588768	1781	1780	1781	1780	703
305	20240827	143900	199336830	1780	1780	1780	1780	0
306	20240827	143800	199336830	1780	1780	1780	1780	0
307	20240827	143700	199336830	1780	1779	1780	1779	116
308	20240827	143600	199130464	1778	1777	1778	1777	1125
309	20240827	143500	197130588	1777	1777	1777	1777	0
310	20240827	143400	197130588	1777	1777	1777	1777	0
311	20240827	143300	197130588	1777	1777	1777	1777	1
312	20240827	143200	197128811	1775	1775	1775	1775	4
313	20240827	143100	197121711	1775	1775	1775	1775	0
314	20240827	143000	197121711	1775	1777	1777	1775	33
315	20240827	142900	197063126	1777	1777	1777	1777	0
316	20240827	142800	197063126	1777	1777	1777	1777	0
317	20240827	142700	197063126	1777	1777	1777	1777	1
318	20240827	142600	197061349	1777	1777	1777	1777	1
319	20240827	142500	197059572	1775	1775	1775	1775	149
320	20240827	142400	196795097	1777	1777	1777	1777	0
321	20240827	142300	196795097	1777	1777	1777	1777	0
322	20240827	142200	196795097	1777	1777	1777	1777	0
323	20240827	142100	196795097	1777	1777	1777	1777	0
324	20240827	142000	196795097	1777	1777	1777	1777	20
325	20240827	141900	196759557	1778	1778	1778	1778	0
326	20240827	141800	196759557	1778	1778	1778	1778	0
327	20240827	141700	196759557	1778	1778	1778	1778	0
328	20240827	141600	196759557	1778	1778	1778	1778	0
329	20240827	141500	196759557	1778	1778	1778	1778	0
330	20240827	141400	196759557	1778	1778	1778	1778	0
331	20240827	141300	196759557	1778	1778	1778	1778	0
332	20240827	141200	196759557	1778	1774	1778	1774	6
333	20240827	141100	196748901	1778	1774	1778	1774	7
334	20240827	141000	196736475	1773	1773	1773	1773	0
335	20240827	140900	196736475	1773	1773	1773	1773	0
336	20240827	140800	196736475	1773	1773	1773	1773	0
337	20240827	140700	196736475	1773	1773	1773	1773	0
338	20240827	140600	196736475	1773	1773	1773	1773	0
339	20240827	140500	196736475	1773	1773	1773	1773	0
340	20240827	140400	196736475	1773	1773	1773	1773	0
341	20240827	140300	196736475	1773	1773	1773	1773	0
342	20240827	140200	196736475	1773	1773	1773	1773	0
343	20240827	140100	196736475	1773	1773	1773	1773	0
344	20240827	140000	196736475	1773	1773	1773	1773	0
345	20240827	135900	196736475	1773	1773	1773	1773	0
346	20240827	135800	196736475	1773	1773	1773	1773	204
347	20240827	135700	196374783	1770	1770	1770	1770	3899
348	20240827	135600	189473553	1770	1770	1770	1770	0
349	20240827	135500	189473553	1770	1770	1770	1770	0
350	20240827	135400	189473553	1770	1770	1770	1770	0
351	20240827	135300	189473553	1770	1770	1770	1770	0
352	20240827	135200	189473553	1770	1770	1770	1770	101
353	20240827	135100	189294783	1772	1772	1772	1772	0
354	20240827	135000	189294783	1772	1772	1772	1772	5
355	20240827	134900	189285923	1772	1772	1772	1772	14
356	20240827	134800	189261115	1772	1772	1772	1772	499
357	20240827	134700	188376887	1772	1772	1772	1772	0
358	20240827	134600	188376887	1772	1772	1772	1772	0
359	20240827	134500	188376887	1772	1772	1772	1772	0
360	20240827	134400	188376887	1772	1772	1772	1772	0
361	20240827	134300	188376887	1772	1772	1772	1772	0
362	20240827	134200	188376887	1772	1772	1772	1772	0
363	20240827	134100	188376887	1772	1772	1772	1772	0
364	20240827	134000	188376887	1772	1772	1772	1772	444
365	20240827	133900	187590119	1773	1773	1773	1773	0
366	20240827	133800	187590119	1773	1773	1773	1773	0
367	20240827	133700	187590119	1773	1773	1773	1773	0
368	20240827	133600	187590119	1773	1773	1773	1773	0
369	20240827	133500	187590119	1773	1773	1773	1773	0
370	20240827	133400	187590119	1773	1773	1773	1773	0
371	20240827	133300	187590119	1773	1773	1773	1773	0
372	20240827	133200	187590119	1773	1773	1773	1773	0
373	20240827	133100	187590119	1773	1773	1773	1773	0
374	20240827	133000	187590119	1773	1773	1773	1773	0
375	20240827	132900	187590119	1773	1773	1773	1773	0
376	20240827	132800	187590119	1773	1773	1773	1773	10
377	20240827	132700	187572389	1773	1773	1773	1773	0
378	20240827	132600	187572389	1773	1773	1773	1773	300
379	20240827	132500	187040489	1773	1773	1773	1773	0
380	20240827	132400	187040489	1773	1773	1773	1773	183
381	20240827	132300	186716030	1773	1773	1773	1773	10
382	20240827	132200	186698300	1767	1767	1767	1767	0
383	20240827	132100	186698300	1767	1767	1767	1767	0
384	20240827	132000	186698300	1767	1774	1774	1767	2318
385	20240827	131900	182598091	1774	1769	1774	1769	1752
386	20240827	131800	179498793	1770	1770	1770	1770	0
387	20240827	131700	179498793	1770	1770	1770	1770	100
388	20240827	131600	179321793	1769	1769	1769	1769	0
389	20240827	131500	179321793	1769	1769	1769	1769	0
390	20240827	131400	179321793	1769	1769	1769	1769	0
391	20240827	131300	179321793	1769	1769	1769	1769	0
392	20240827	131200	179321793	1769	1769	1769	1769	0
393	20240827	131100	179321793	1769	1769	1769	1769	0
394	20240827	131000	179321793	1769	1770	1770	1769	900
395	20240827	130900	177729605	1770	1770	1770	1770	300
396	20240827	130800	177198605	1770	1770	1770	1770	0
397	20240827	130700	177198605	1770	1770	1770	1770	0
398	20240827	130600	177198605	1770	1770	1770	1770	0
399	20240827	130500	177198605	1770	1770	1770	1770	100
400	20240827	130400	177021605	1769	1769	1769	1769	0
401	20240827	130300	177021605	1769	1769	1769	1769	0
402	20240827	130200	177021605	1769	1769	1769	1769	0
403	20240827	130100	177021605	1769	1769	1769	1769	378
404	20240827	130000	176352923	1774	1774	1774	1774	5
405	20240827	125900	176344053	1770	1769	1770	1769	300
406	20240827	125800	175813253	1769	1769	1769	1769	0
407	20240827	125700	175813253	1769	1769	1769	1769	0
408	20240827	125600	175813253	1769	1769	1769	1769	0
409	20240827	125500	175813253	1769	1769	1769	1769	0
410	20240827	125400	175813253	1769	1770	1770	1769	16
411	20240827	125300	175784944	1769	1769	1769	1769	0
412	20240827	125200	175784944	1769	1769	1769	1769	0
413	20240827	125100	175784944	1769	1769	1769	1769	0
414	20240827	125000	175784944	1769	1769	1769	1769	100
415	20240827	124900	175608044	1769	1769	1769	1769	0
416	20240827	124800	175608044	1769	1769	1769	1769	0
417	20240827	124700	175608044	1769	1765	1769	1765	2569
418	20240827	124600	171066297	1761	1761	1761	1761	0
419	20240827	124500	171066297	1761	1761	1761	1761	0
420	20240827	124400	171066297	1761	1761	1761	1761	0
421	20240827	124300	171066297	1761	1761	1761	1761	0
422	20240827	124200	171066297	1761	1761	1761	1761	0
423	20240827	124100	171066297	1761	1761	1761	1761	0
424	20240827	124000	171066297	1761	1761	1761	1761	0
425	20240827	123900	171066297	1761	1761	1761	1761	0
426	20240827	123800	171066297	1761	1761	1761	1761	0
427	20240827	123700	171066297	1761	1761	1761	1761	0
428	20240827	123600	171066297	1761	1766	1766	1761	5000
429	20240827	123500	162259601	1767	1767	1767	1767	0
430	20240827	123400	162259601	1767	1767	1767	1767	0
431	20240827	123300	162259601	1767	1767	1767	1767	0
432	20240827	123200	162259601	1767	1767	1767	1767	20
433	20240827	123100	162224261	1767	1767	1767	1767	0
434	20240827	123000	162224261	1767	1767	1767	1767	0
435	20240827	122900	162224261	1767	1767	1767	1767	1
436	20240827	122800	162222494	1767	1767	1767	1767	3
437	20240827	122700	162217193	1767	1767	1767	1767	0
438	20240827	122600	162217193	1767	1767	1767	1767	0
439	20240827	122500	162217193	1767	1767	1767	1767	10
440	20240827	122400	162199523	1767	1767	1767	1767	40
441	20240827	122300	162128843	1767	1767	1767	1767	15
442	20240827	122200	162102338	1767	1767	1767	1767	12
443	20240827	122100	162081134	1766	1766	1766	1766	727
444	20240827	122000	160797252	1762	1762	1762	1762	702
445	20240827	121900	159560328	1762	1763	1763	1762	2566
446	20240827	121800	155036519	1766	1766	1766	1766	203
447	20240827	121700	154678021	1766	1766	1766	1766	0
448	20240827	121600	154678021	1766	1766	1766	1766	500
449	20240827	121500	153795021	1763	1763	1763	1763	100
450	20240827	121400	153618721	1762	1762	1762	1762	0
451	20240827	121300	153618721	1762	1762	1762	1762	0
452	20240827	121200	153618721	1762	1762	1762	1762	298
453	20240827	121100	153093645	1763	1763	1763	1763	2
454	20240827	121000	153090119	1763	1763	1763	1763	0
455	20240827	120900	153090119	1763	1763	1763	1763	0
456	20240827	120800	153090119	1763	1763	1763	1763	0
457	20240827	120700	153090119	1763	1763	1763	1763	90
458	20240827	120600	152931449	1764	1764	1764	1764	39
459	20240827	120500	152862653	1763	1763	1763	1763	0
460	20240827	120400	152862653	1763	1763	1763	1763	10
461	20240827	120300	152845023	1767	1767	1767	1767	0
462	20240827	120200	152845023	1767	1767	1767	1767	0
463	20240827	120100	152845023	1767	1767	1767	1767	0
464	20240827	120000	152845023	1767	1767	1767	1767	0
465	20240827	115900	152845023	1767	1767	1767	1767	0
466	20240827	115800	152845023	1767	1764	1767	1764	181
467	20240827	115700	152525568	1763	1763	1763	1763	0
468	20240827	115600	152525568	1763	1763	1763	1763	0
469	20240827	115500	152525568	1763	1763	1763	1763	0
470	20240827	115400	152525568	1763	1764	1764	1763	12
471	20240827	115300	152504401	1763	1763	1763	1763	0
472	20240827	115200	152504401	1763	1763	1763	1763	0
473	20240827	115100	152504401	1763	1763	1763	1763	2
474	20240827	115000	152500875	1762	1762	1762	1762	0
475	20240827	114900	152500875	1762	1762	1762	1762	1
476	20240827	114800	152499113	1763	1763	1763	1763	511
477	20240827	114700	151598220	1763	1761	1763	1761	821
478	20240827	114600	150151852	1761	1761	1761	1761	0
479	20240827	114500	150151852	1761	1761	1761	1761	1
480	20240827	114400	150150091	1761	1761	1761	1761	0
481	20240827	114300	150150091	1761	1761	1761	1761	0
482	20240827	114200	150150091	1761	1761	1761	1761	0
483	20240827	114100	150150091	1761	1761	1761	1761	0
484	20240827	114000	150150091	1761	1761	1761	1761	0
485	20240827	113900	150150091	1761	1761	1761	1761	40
486	20240827	113800	150079651	1761	1761	1761	1761	20
487	20240827	113700	150044431	1761	1762	1762	1761	70
488	20240827	113600	149921111	1762	1761	1762	1761	90
489	20240827	113500	149762611	1762	1762	1762	1762	1
490	20240827	113400	149760849	1762	1758	1762	1754	1799
491	20240827	113300	146603345	1758	1758	1758	1758	0
492	20240827	113200	146603345	1758	1758	1758	1758	0
493	20240827	113100	146603345	1758	1759	1759	1758	370
494	20240827	113000	145952743	1759	1764	1768	1759	1001
495	20240827	112900	144191120	1768	1764	1768	1764	13
496	20240827	112800	144168180	1764	1764	1764	1764	1700
497	20240827	112700	141169380	1769	1769	1769	1769	0
498	20240827	112600	141169380	1769	1769	1769	1769	0
499	20240827	112500	141169380	1769	1769	1769	1769	0
500	20240827	112400	141169380	1769	1769	1769	1769	0
501	20240827	112300	141169380	1769	1769	1769	1769	0
502	20240827	112200	141169380	1769	1769	1769	1769	0
503	20240827	112100	141169380	1769	1768	1769	1768	1210
504	20240827	112000	139029156	1766	1766	1766	1766	300
505	20240827	111900	138499356	1768	1775	1775	1768	2012
506	20240827	111800	134939994	1775	1775	1775	1775	6
507	20240827	111700	134929344	1775	1775	1775	1775	0
508	20240827	111600	134929344	1775	1775	1775	1775	0
509	20240827	111500	134929344	1775	1775	1775	1775	0
510	20240827	111400	134929344	1775	1775	1775	1775	25
511	20240827	111300	134884969	1775	1775	1775	1775	0
512	20240827	111200	134884969	1775	1775	1775	1775	10
513	20240827	111100	134867219	1775	1775	1775	1775	0
514	20240827	111000	134867219	1775	1775	1775	1775	200
515	20240827	110900	134512219	1775	1775	1775	1775	0
516	20240827	110800	134512219	1775	1775	1775	1775	0
517	20240827	110700	134512219	1775	1775	1775	1775	1
518	20240827	110600	134510444	1775	1775	1775	1775	1
519	20240827	110500	134508669	1769	1769	1769	1769	140
520	20240827	110400	134261009	1770	1770	1770	1770	60
521	20240827	110300	134154809	1775	1775	1775	1775	0
522	20240827	110200	134154809	1775	1775	1775	1775	0
523	20240827	110100	134154809	1775	1770	1775	1770	2026
524	20240827	110000	130563789	1771	1771	1771	1771	0
525	20240827	105900	130563789	1771	1772	1772	1771	712
526	20240827	105800	129302827	1777	1777	1777	1777	0
527	20240827	105700	129302827	1777	1777	1777	1777	0
528	20240827	105600	129302827	1777	1777	1777	1777	29
529	20240827	105500	129251294	1777	1777	1777	1777	0
530	20240827	105400	129251294	1777	1777	1777	1777	0
531	20240827	105300	129251294	1777	1777	1777	1777	6
532	20240827	105200	129240632	1777	1778	1778	1777	5000
533	20240827	105100	120355132	1780	1780	1780	1780	1
534	20240827	105000	120353352	1781	1781	1781	1781	0
535	20240827	104900	120353352	1781	1781	1781	1781	0
536	20240827	104800	120353352	1781	1781	1781	1781	1
537	20240827	104700	120351571	1781	1781	1781	1781	1
538	20240827	104600	120349790	1780	1780	1780	1780	0
539	20240827	104500	120349790	1780	1780	1780	1780	0
540	20240827	104400	120349790	1780	1780	1780	1780	0
541	20240827	104300	120349790	1780	1780	1780	1780	0
542	20240827	104200	120349790	1780	1780	1780	1780	3
543	20240827	104100	120344450	1780	1780	1780	1780	0
544	20240827	104000	120344450	1780	1779	1780	1779	7
545	20240827	103900	120331996	1778	1778	1778	1778	1630
546	20240827	103800	117433856	1778	1778	1778	1778	100
547	20240827	103700	117256056	1778	1778	1778	1778	1
548	20240827	103600	117254278	1778	1778	1778	1778	0
549	20240827	103500	117254278	1778	1778	1778	1778	0
550	20240827	103400	117254278	1778	1777	1778	1777	1010
551	20240827	103300	115459498	1777	1777	1777	1777	10
552	20240827	103200	115441728	1769	1769	1769	1769	0
553	20240827	103100	115441728	1769	1769	1769	1769	123
554	20240827	103000	115224141	1769	1770	1770	1769	900
555	20240827	102900	113631941	1770	1770	1770	1770	100
556	20240827	102800	113454941	1770	1770	1770	1770	1
557	20240827	102700	113453171	1770	1770	1770	1770	567
558	20240827	102600	112449581	1770	1770	1770	1770	0
559	20240827	102500	112449581	1770	1773	1773	1770	2750
560	20240827	102400	107580811	1773	1773	1773	1773	249
561	20240827	102300	107139334	1784	1784	1784	1784	0
562	20240827	102200	107139334	1784	1784	1784	1784	2
563	20240827	102100	107135766	1775	1775	1775	1775	500
564	20240827	102000	106248266	1775	1777	1777	1775	1525
565	20240827	101900	103538381	1787	1787	1787	1787	0
566	20240827	101800	103538381	1787	1787	1787	1787	0
567	20240827	101700	103538381	1787	1787	1787	1787	10
568	20240827	101600	103520511	1777	1777	1777	1777	0
569	20240827	101500	103520511	1777	1777	1777	1777	0
570	20240827	101400	103520511	1777	1777	1777	1777	0
571	20240827	101300	103520511	1777	1777	1777	1777	20
572	20240827	101200	103484971	1787	1777	1787	1777	34
573	20240827	101100	103424543	1778	1779	1779	1778	107
574	20240827	101000	103234254	1779	1779	1779	1779	7
575	20240827	100900	103221801	1787	1787	1787	1787	1
576	20240827	100800	103220014	1788	1788	1788	1788	0
577	20240827	100700	103220014	1788	1788	1788	1788	0
578	20240827	100600	103220014	1788	1788	1788	1788	0
579	20240827	100500	103220014	1788	1788	1788	1788	91
580	20240827	100400	103057306	1788	1788	1788	1788	0
581	20240827	100300	103057306	1788	1787	1788	1787	39
582	20240827	100200	102987589	1788	1788	1788	1788	0
583	20240827	100100	102987589	1788	1776	1788	1776	412
584	20240827	100000	102253214	1776	1777	1777	1776	72
585	20240827	095900	102125294	1788	1788	1788	1788	10
586	20240827	095800	102107414	1788	1788	1788	1788	0
587	20240827	095700	102107414	1788	1788	1788	1788	30
588	20240827	095600	102053774	1788	1788	1788	1788	4
589	20240827	095500	102046622	1788	1788	1788	1788	1
590	20240827	095400	102044834	1781	1780	1781	1780	1586
591	20240827	095300	99220318	1781	1781	1781	1781	0
592	20240827	095200	99220318	1781	1781	1781	1781	1120
593	20240827	095100	97225598	1781	1781	1781	1781	619
594	20240827	095000	96123159	1781	1770	1781	1770	565
595	20240827	094900	95117609	1770	1770	1770	1768	5091
596	20240827	094800	86106721	1769	1789	1789	1769	5560
597	20240827	094700	76268442	1781	1781	1781	1781	21
598	20240827	094600	76231041	1790	1790	1790	1790	0
599	20240827	094500	76231041	1790	1790	1790	1790	0
600	20240827	094400	76231041	1790	1790	1790	1790	0
601	20240827	094300	76231041	1790	1790	1790	1790	0
602	20240827	094200	76231041	1790	1781	1790	1781	6
603	20240827	094100	76220346	1791	1791	1791	1791	0
604	20240827	094000	76220346	1791	1791	1791	1790	280
605	20240827	093900	75719116	1791	1790	1791	1790	1579
606	20240827	093800	72892678	1790	1783	1790	1783	3608
607	20240827	093700	66457426	1783	1773	1784	1773	5386
608	20240827	093600	56879033	1773	1773	1773	1773	4
609	20240827	093500	56871941	1773	1772	1773	1772	57
610	20240827	093400	56770881	1772	1758	1772	1758	24
611	20240827	093300	56728591	1758	1758	1758	1758	0
612	20240827	093200	56728591	1758	1755	1759	1755	4147
613	20240827	093100	49441899	1751	1750	1751	1750	1100
614	20240827	093000	47516399	1757	1757	1757	1757	1010
615	20240827	092900	45741829	1737	1737	1737	1737	0
616	20240827	092800	45741829	1737	1740	1740	1737	5000
617	20240827	092700	37056521	1737	1756	1756	1737	7
618	20240827	092600	37044322	1734	1742	1742	1734	300
619	20240827	092500	36523343	1727	1727	1727	1727	0
620	20240827	092400	36523343	1727	1760	1760	1700	10003
621	20240827	092300	19081928	1760	1762	1762	1760	1077
622	20240827	092200	17186347	1760	1760	1760	1760	0
623	20240827	092100	17186347	1760	1760	1760	1760	0
624	20240827	092000	17186347	1760	1761	1761	1760	1000
625	20240827	091900	15425810	1761	1763	1763	1761	849
626	20240827	091800	13929825	1763	1764	1765	1763	1760
627	20240827	091700	10825522	1785	1785	1785	1785	0
628	20240827	091600	10825522	1785	1785	1785	1785	1
629	20240827	091500	10823737	1763	1788	1788	1763	24
630	20240827	091400	10781290	1790	1790	1790	1790	0
631	20240827	091300	10781290	1790	1791	1791	1790	249
632	20240827	091200	10335336	1791	1791	1791	1791	1
633	20240827	091100	10333545	1764	1772	1772	1764	1796
634	20240827	091000	7154723	1777	1777	1777	1777	2
635	20240827	090900	7151169	1799	1799	1799	1799	2
636	20240827	090800	7147571	1777	1774	1777	1773	2044
637	20240827	090700	3520909	1773	1773	1773	1773	0
638	20240827	090600	3520909	1773	1773	1773	1773	0
639	20240827	090500	3520909	1773	1808	1808	1773	62
640	20240827	090400	3410896	1772	1809	1809	1772	151
641	20240827	090300	3143237	1813	1813	1813	1813	0
642	20240827	090200	3143237	1813	1813	1813	1813	53
643	20240827	090100	3047148	1813	1814	1814	1813	52
644	20240827	090000	2952870	1775	1790	1790	1775	1650