KissMeData/189980/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202800	82264100	1890	1890	1890	1890	1915
3	20240827	202700	82264100	1890	1890	1890	1890	0
4	20240827	202600	82264100	1890	1890	1890	1890	0
5	20240827	202500	82264100	1890	1890	1890	1890	0
6	20240827	202400	82264100	1890	1890	1890	1890	0
7	20240827	202300	82264100	1890	1890	1890	1890	0
8	20240827	202200	82264100	1890	1890	1890	1890	0
9	20240827	202100	82264100	1890	1890	1890	1890	0
10	20240827	202000	82264100	1890	1890	1890	1890	0
11	20240827	201900	82264100	1890	1890	1890	1890	0
12	20240827	201800	82264100	1890	1890	1890	1890	0
13	20240827	201700	82264100	1890	1890	1890	1890	0
14	20240827	201600	82264100	1890	1890	1890	1890	0
15	20240827	201500	82264100	1890	1890	1890	1890	0
16	20240827	201400	82264100	1890	1890	1890	1890	0
17	20240827	201300	82264100	1890	1890	1890	1890	0
18	20240827	201200	82264100	1890	1890	1890	1890	0
19	20240827	201100	82264100	1890	1890	1890	1890	0
20	20240827	201000	82264100	1890	1890	1890	1890	0
21	20240827	200900	82264100	1890	1890	1890	1890	0
22	20240827	200800	82264100	1890	1890	1890	1890	0
23	20240827	200700	82264100	1890	1890	1890	1890	0
24	20240827	200600	82264100	1890	1890	1890	1890	0
25	20240827	200500	82264100	1890	1890	1890	1890	0
26	20240827	200400	82264100	1890	1890	1890	1890	0
27	20240827	200300	82264100	1890	1890	1890	1890	0
28	20240827	200200	82264100	1890	1890	1890	1890	0
29	20240827	200100	82264100	1890	1890	1890	1890	0
30	20240827	200000	82264100	1890	1890	1890	1890	0
31	20240827	195900	82264100	1890	1890	1890	1890	0
32	20240827	195800	82264100	1890	1890	1890	1890	1915
33	20240827	195700	82264100	1890	1890	1890	1890	0
34	20240827	195600	82264100	1890	1890	1890	1890	0
35	20240827	195500	82264100	1890	1890	1890	1890	0
36	20240827	195400	82264100	1890	1890	1890	1890	0
37	20240827	195300	82264100	1890	1890	1890	1890	0
38	20240827	195200	82264100	1890	1890	1890	1890	0
39	20240827	195100	82264100	1890	1890	1890	1890	0
40	20240827	195000	82264100	1890	1890	1890	1890	0
41	20240827	194900	82264100	1890	1890	1890	1890	0
42	20240827	194800	82264100	1890	1890	1890	1890	0
43	20240827	194700	82264100	1890	1890	1890	1890	0
44	20240827	194600	82264100	1890	1890	1890	1890	0
45	20240827	194500	82264100	1890	1890	1890	1890	0
46	20240827	194400	82264100	1890	1890	1890	1890	0
47	20240827	194300	82264100	1890	1890	1890	1890	0
48	20240827	194200	82264100	1890	1890	1890	1890	0
49	20240827	194100	82264100	1890	1890	1890	1890	0
50	20240827	194000	82264100	1890	1890	1890	1890	0
51	20240827	193900	82264100	1890	1890	1890	1890	0
52	20240827	193800	82264100	1890	1890	1890	1890	0
53	20240827	193700	82264100	1890	1890	1890	1890	0
54	20240827	193600	82264100	1890	1890	1890	1890	0
55	20240827	193500	82264100	1890	1890	1890	1890	0
56	20240827	193400	82264100	1890	1890	1890	1890	0
57	20240827	193300	82264100	1890	1890	1890	1890	0
58	20240827	193200	82264100	1890	1890	1890	1890	0
59	20240827	193100	82264100	1890	1890	1890	1890	0
60	20240827	193000	82264100	1890	1890	1890	1890	0
61	20240827	192900	82264100	1890	1890	1890	1890	0
62	20240827	192800	82264100	1890	1890	1890	1890	1915
63	20240827	192700	82264100	1890	1890	1890	1890	0
64	20240827	192600	82264100	1890	1890	1890	1890	0
65	20240827	192500	82264100	1890	1890	1890	1890	0
66	20240827	192400	82264100	1890	1890	1890	1890	0
67	20240827	192300	82264100	1890	1890	1890	1890	0
68	20240827	192200	82264100	1890	1890	1890	1890	0
69	20240827	192100	82264100	1890	1890	1890	1890	0
70	20240827	192000	82264100	1890	1890	1890	1890	0
71	20240827	191900	82264100	1890	1890	1890	1890	0
72	20240827	191800	82264100	1890	1890	1890	1890	0
73	20240827	191700	82264100	1890	1890	1890	1890	0
74	20240827	191600	82264100	1890	1890	1890	1890	0
75	20240827	191500	82264100	1890	1890	1890	1890	0
76	20240827	191400	82264100	1890	1890	1890	1890	0
77	20240827	191300	82264100	1890	1890	1890	1890	0
78	20240827	191200	82264100	1890	1890	1890	1890	0
79	20240827	191100	82264100	1890	1890	1890	1890	0
80	20240827	191000	82264100	1890	1890	1890	1890	0
81	20240827	190900	82264100	1890	1890	1890	1890	0
82	20240827	190800	82264100	1890	1890	1890	1890	0
83	20240827	190700	82264100	1890	1890	1890	1890	0
84	20240827	190600	82264100	1890	1890	1890	1890	0
85	20240827	190500	82264100	1890	1890	1890	1890	0
86	20240827	190400	82264100	1890	1890	1890	1890	0
87	20240827	190300	82264100	1890	1890	1890	1890	0
88	20240827	190200	82264100	1890	1890	1890	1890	0
89	20240827	190100	82264100	1890	1890	1890	1890	0
90	20240827	190000	82264100	1890	1890	1890	1890	0
91	20240827	185900	82264100	1890	1890	1890	1890	0
92	20240827	185800	82264100	1890	1890	1890	1890	1915
93	20240827	185700	82264100	1890	1890	1890	1890	0
94	20240827	185600	82264100	1890	1890	1890	1890	0
95	20240827	185500	82264100	1890	1890	1890	1890	0
96	20240827	185400	82264100	1890	1890	1890	1890	0
97	20240827	185300	82264100	1890	1890	1890	1890	0
98	20240827	185200	82264100	1890	1890	1890	1890	0
99	20240827	185100	82264100	1890	1890	1890	1890	0
100	20240827	185000	82264100	1890	1890	1890	1890	0
101	20240827	184900	82264100	1890	1890	1890	1890	0
102	20240827	184800	82264100	1890	1890	1890	1890	0
103	20240827	184700	82264100	1890	1890	1890	1890	0
104	20240827	184600	82264100	1890	1890	1890	1890	0
105	20240827	184500	82264100	1890	1890	1890	1890	0
106	20240827	184400	82264100	1890	1890	1890	1890	0
107	20240827	184300	82264100	1890	1890	1890	1890	0
108	20240827	184200	82264100	1890	1890	1890	1890	0
109	20240827	184100	82264100	1890	1890	1890	1890	0
110	20240827	184000	82264100	1890	1890	1890	1890	0
111	20240827	183900	82264100	1890	1890	1890	1890	0
112	20240827	183800	82264100	1890	1890	1890	1890	0
113	20240827	183700	82264100	1890	1890	1890	1890	0
114	20240827	183600	82264100	1890	1890	1890	1890	0
115	20240827	183500	82264100	1890	1890	1890	1890	0
116	20240827	183400	82264100	1890	1890	1890	1890	0
117	20240827	183300	82264100	1890	1890	1890	1890	0
118	20240827	183200	82264100	1890	1890	1890	1890	0
119	20240827	183100	82264100	1890	1890	1890	1890	0
120	20240827	183000	82264100	1890	1890	1890	1890	0
121	20240827	182900	82264100	1890	1890	1890	1890	0
122	20240827	182800	82264100	1890	1890	1890	1890	1915
123	20240827	182700	82264100	1890	1890	1890	1890	0
124	20240827	182600	82264100	1890	1890	1890	1890	0
125	20240827	182500	82264100	1890	1890	1890	1890	0
126	20240827	182400	82264100	1890	1890	1890	1890	0
127	20240827	182300	82264100	1890	1890	1890	1890	0
128	20240827	182200	82264100	1890	1890	1890	1890	0
129	20240827	182100	82264100	1890	1890	1890	1890	0
130	20240827	182000	82264100	1890	1890	1890	1890	0
131	20240827	181900	82264100	1890	1890	1890	1890	0
132	20240827	181800	82264100	1890	1890	1890	1890	0
133	20240827	181700	82264100	1890	1890	1890	1890	0
134	20240827	181600	82264100	1890	1890	1890	1890	0
135	20240827	181500	82264100	1890	1890	1890	1890	0
136	20240827	181400	82264100	1890	1890	1890	1890	0
137	20240827	181300	82264100	1890	1890	1890	1890	0
138	20240827	181200	82264100	1890	1890	1890	1890	0
139	20240827	181100	82264100	1890	1890	1890	1890	0
140	20240827	181000	82264100	1890	1890	1890	1890	0
141	20240827	180900	82264100	1890	1890	1890	1890	0
142	20240827	180800	82264100	1890	1890	1890	1890	0
143	20240827	180700	82264100	1890	1890	1890	1890	0
144	20240827	180600	82264100	1890	1890	1890	1890	0
145	20240827	180500	82264100	1890	1890	1890	1890	0
146	20240827	180400	82264100	1890	1890	1890	1890	0
147	20240827	180300	82264100	1890	1890	1890	1890	0
148	20240827	180200	82264100	1890	1890	1890	1890	0
149	20240827	180100	82264100	1890	1890	1890	1890	0
150	20240827	180000	82264100	1890	1890	1890	1890	0
151	20240827	175900	82264100	1890	1890	1890	1890	0
152	20240827	175800	82264100	1890	1890	1890	1890	1915
153	20240827	175700	82264100	1890	1890	1890	1890	0
154	20240827	175600	82264100	1890	1890	1890	1890	0
155	20240827	175500	82264100	1890	1890	1890	1890	0
156	20240827	175400	82264100	1890	1890	1890	1890	0
157	20240827	175300	82264100	1890	1890	1890	1890	0
158	20240827	175200	82264100	1890	1890	1890	1890	0
159	20240827	175100	82264100	1890	1890	1890	1890	0
160	20240827	175000	82264100	1890	1890	1890	1890	0
161	20240827	174900	82264100	1890	1890	1890	1890	0
162	20240827	174800	82264100	1890	1890	1890	1890	0
163	20240827	174700	82264100	1890	1890	1890	1890	0
164	20240827	174600	82264100	1890	1890	1890	1890	0
165	20240827	174500	82264100	1890	1890	1890	1890	0
166	20240827	174400	82264100	1890	1890	1890	1890	0
167	20240827	174300	82264100	1890	1890	1890	1890	0
168	20240827	174200	82264100	1890	1890	1890	1890	0
169	20240827	174100	82264100	1890	1890	1890	1890	0
170	20240827	174000	82264100	1890	1890	1890	1890	0
171	20240827	173900	82264100	1890	1890	1890	1890	0
172	20240827	173800	82264100	1890	1890	1890	1890	0
173	20240827	173700	82264100	1890	1890	1890	1890	0
174	20240827	173600	82264100	1890	1890	1890	1890	0
175	20240827	173500	82264100	1890	1890	1890	1890	0
176	20240827	173400	82264100	1890	1890	1890	1890	0
177	20240827	173300	82264100	1890	1890	1890	1890	0
178	20240827	173200	82264100	1890	1890	1890	1890	0
179	20240827	173100	82264100	1890	1890	1890	1890	0
180	20240827	173000	82264100	1890	1890	1890	1890	0
181	20240827	172900	82264100	1890	1890	1890	1890	0
182	20240827	172800	82264100	1890	1890	1890	1890	1915
183	20240827	172700	82264100	1890	1890	1890	1890	0
184	20240827	172600	82264100	1890	1890	1890	1890	0
185	20240827	172500	82264100	1890	1890	1890	1890	0
186	20240827	172400	82264100	1890	1890	1890	1890	0
187	20240827	172300	82264100	1890	1890	1890	1890	0
188	20240827	172200	82264100	1890	1890	1890	1890	0
189	20240827	172100	82264100	1890	1890	1890	1890	0
190	20240827	172000	82264100	1890	1890	1890	1890	0
191	20240827	171900	82264100	1890	1890	1890	1890	0
192	20240827	171800	82264100	1890	1890	1890	1890	0
193	20240827	171700	82264100	1890	1890	1890	1890	0
194	20240827	171600	82264100	1890	1890	1890	1890	0
195	20240827	171500	82264100	1890	1890	1890	1890	0
196	20240827	171400	82264100	1890	1890	1890	1890	0
197	20240827	171300	82264100	1890	1890	1890	1890	0
198	20240827	171200	82264100	1890	1890	1890	1890	0
199	20240827	171100	82264100	1890	1890	1890	1890	0
200	20240827	171000	82264100	1890	1890	1890	1890	0
201	20240827	170900	82264100	1890	1890	1890	1890	0
202	20240827	170800	82264100	1890	1890	1890	1890	0
203	20240827	170700	82264100	1890	1890	1890	1890	0
204	20240827	170600	82264100	1890	1890	1890	1890	0
205	20240827	170500	82264100	1890	1890	1890	1890	0
206	20240827	170400	82264100	1890	1890	1890	1890	0
207	20240827	170300	82264100	1890	1890	1890	1890	0
208	20240827	170200	82264100	1890	1890	1890	1890	0
209	20240827	170100	82264100	1890	1890	1890	1890	0
210	20240827	170000	82264100	1890	1890	1890	1890	0
211	20240827	165900	82264100	1890	1890	1890	1890	0
212	20240827	165800	82264100	1890	1890	1890	1890	1915
213	20240827	165700	82264100	1890	1890	1890	1890	0
214	20240827	165600	82264100	1890	1890	1890	1890	0
215	20240827	165500	82264100	1890	1890	1890	1890	0
216	20240827	165400	82264100	1890	1890	1890	1890	0
217	20240827	165300	82264100	1890	1890	1890	1890	0
218	20240827	165200	82264100	1890	1890	1890	1890	0
219	20240827	165100	82264100	1890	1890	1890	1890	0
220	20240827	165000	82264100	1890	1890	1890	1890	0
221	20240827	164900	82264100	1890	1890	1890	1890	0
222	20240827	164800	82264100	1890	1890	1890	1890	0
223	20240827	164700	82264100	1890	1890	1890	1890	0
224	20240827	164600	82264100	1890	1890	1890	1890	0
225	20240827	164500	82264100	1890	1890	1890	1890	0
226	20240827	164400	82264100	1890	1890	1890	1890	0
227	20240827	164300	82264100	1890	1890	1890	1890	0
228	20240827	164200	82264100	1890	1890	1890	1890	0
229	20240827	164100	82264100	1890	1890	1890	1890	0
230	20240827	164000	82264100	1890	1890	1890	1890	0
231	20240827	163900	82264100	1890	1890	1890	1890	0
232	20240827	163800	82264100	1890	1890	1890	1890	0
233	20240827	163700	82264100	1890	1890	1890	1890	0
234	20240827	163600	82264100	1890	1890	1890	1890	0
235	20240827	163500	82264100	1890	1890	1890	1890	0
236	20240827	163400	82264100	1890	1890	1890	1890	0
237	20240827	163300	82264100	1890	1890	1890	1890	0
238	20240827	163200	82264100	1890	1890	1890	1890	0
239	20240827	163100	82264100	1890	1890	1890	1890	0
240	20240827	163000	82264100	1890	1890	1890	1890	0
241	20240827	162900	82264100	1890	1890	1890	1890	0
242	20240827	162800	82264100	1890	1890	1890	1890	1915
243	20240827	162700	82264100	1890	1890	1890	1890	0
244	20240827	162600	82264100	1890	1890	1890	1890	0
245	20240827	162500	82264100	1890	1890	1890	1890	0
246	20240827	162400	82264100	1890	1890	1890	1890	0
247	20240827	162300	82264100	1890	1890	1890	1890	0
248	20240827	162200	82264100	1890	1890	1890	1890	0
249	20240827	162100	82264100	1890	1890	1890	1890	0
250	20240827	162000	82264100	1890	1890	1890	1890	0
251	20240827	161900	82264100	1890	1890	1890	1890	0
252	20240827	161800	82264100	1890	1890	1890	1890	0
253	20240827	161700	82264100	1890	1890	1890	1890	0
254	20240827	161600	82264100	1890	1890	1890	1890	0
255	20240827	161500	82264100	1890	1890	1890	1890	0
256	20240827	161400	82264100	1890	1890	1890	1890	0
257	20240827	161300	82264100	1890	1890	1890	1890	0
258	20240827	161200	82264100	1890	1890	1890	1890	0
259	20240827	161100	82264100	1890	1890	1890	1890	0
260	20240827	161000	82264100	1890	1890	1890	1890	0
261	20240827	160900	82264100	1890	1890	1890	1890	0
262	20240827	160800	82264100	1890	1890	1890	1890	0
263	20240827	160700	82264100	1890	1890	1890	1890	0
264	20240827	160600	82264100	1890	1890	1890	1890	0
265	20240827	160500	82264100	1890	1890	1890	1890	0
266	20240827	160400	82264100	1890	1890	1890	1890	0
267	20240827	160300	82264100	1890	1890	1890	1890	0
268	20240827	160200	82264100	1890	1890	1890	1890	0
269	20240827	160100	82264100	1890	1890	1890	1890	0
270	20240827	160000	82264100	1890	1890	1890	1890	0
271	20240827	155900	82264100	1890	1890	1890	1890	0
272	20240827	155800	82264100	1890	1890	1890	1890	1915
273	20240827	155700	82264100	1890	1890	1890	1890	0
274	20240827	155600	82264100	1890	1890	1890	1890	0
275	20240827	155500	82264100	1890	1890	1890	1890	0
276	20240827	155400	82264100	1890	1890	1890	1890	0
277	20240827	155300	82264100	1890	1890	1890	1890	0
278	20240827	155200	82264100	1890	1890	1890	1890	0
279	20240827	155100	82264100	1890	1890	1890	1890	0
280	20240827	155000	82264100	1890	1890	1890	1890	0
281	20240827	154900	82264100	1890	1890	1890	1890	0
282	20240827	154800	82264100	1890	1890	1890	1890	0
283	20240827	154700	82264100	1890	1890	1890	1890	0
284	20240827	154600	82264100	1890	1890	1890	1890	0
285	20240827	154500	82264100	1890	1890	1890	1890	0
286	20240827	154400	82264100	1890	1890	1890	1890	0
287	20240827	154300	82264100	1890	1890	1890	1890	0
288	20240827	154200	82264100	1890	1890	1890	1890	0
289	20240827	154100	82264100	1890	1890	1890	1890	0
290	20240827	154000	82264100	1890	1890	1890	1890	0
291	20240827	153900	82264100	1890	1890	1890	1890	0
292	20240827	153800	82264100	1890	1890	1890	1890	0
293	20240827	153700	82264100	1890	1890	1890	1890	0
294	20240827	153600	82264100	1890	1890	1890	1890	0
295	20240827	153500	82264100	1890	1890	1890	1890	0
296	20240827	153400	82264100	1890	1890	1890	1890	0
297	20240827	153300	82264100	1890	1890	1890	1890	0
298	20240827	153200	82264100	1890	1890	1890	1890	0
299	20240827	153100	82264100	1890	1890	1890	1890	0
300	20240827	153000	82264100	1890	1890	1890	1890	1915
301	20240827	152900	78644750	1892	1892	1892	1892	0
302	20240827	152800	78644750	1892	1892	1892	1892	0
303	20240827	152700	78644750	1892	1892	1892	1892	0
304	20240827	152600	78644750	1892	1892	1892	1892	0
305	20240827	152500	78644750	1892	1892	1892	1892	0
306	20240827	152400	78644750	1892	1892	1892	1892	0
307	20240827	152300	78644750	1892	1892	1892	1892	0
308	20240827	152200	78644750	1892	1892	1892	1892	0
309	20240827	152100	78644750	1892	1892	1892	1892	0
310	20240827	152000	78644750	1892	1892	1892	1892	0
311	20240827	151900	78644750	1892	1892	1892	1892	0
312	20240827	151800	78644750	1892	1892	1892	1892	0
313	20240827	151700	78644750	1892	1892	1892	1892	0
314	20240827	151600	78644750	1892	1892	1892	1892	2
315	20240827	151500	78640966	1877	1877	1877	1877	0
316	20240827	151400	78640966	1877	1882	1882	1877	2296
317	20240827	151300	74331031	1893	1893	1893	1893	0
318	20240827	151200	74331031	1893	1893	1893	1893	1
319	20240827	151100	74329138	1891	1892	1892	1891	4
320	20240827	151000	74321572	1893	1892	1893	1892	5
321	20240827	150900	74312109	1892	1892	1892	1892	47
322	20240827	150800	74223185	1893	1893	1893	1893	0
323	20240827	150700	74223185	1893	1891	1893	1891	319
324	20240827	150600	73619865	1891	1891	1891	1891	0
325	20240827	150500	73619865	1891	1891	1891	1891	0
326	20240827	150400	73619865	1891	1891	1891	1891	0
327	20240827	150300	73619865	1891	1891	1891	1891	0
328	20240827	150200	73619865	1891	1891	1891	1891	0
329	20240827	150100	73619865	1891	1891	1891	1891	0
330	20240827	150000	73619865	1891	1891	1891	1891	0
331	20240827	145900	73619865	1891	1891	1891	1891	1
332	20240827	145800	73617974	1875	1883	1883	1875	1000
333	20240827	145700	71742366	1891	1891	1891	1891	0
334	20240827	145600	71742366	1891	1891	1891	1891	0
335	20240827	145500	71742366	1891	1891	1891	1891	1
336	20240827	145400	71740475	1890	1890	1890	1890	0
337	20240827	145300	71740475	1890	1890	1890	1890	858
338	20240827	145200	70118855	1890	1890	1890	1890	0
339	20240827	145100	70118855	1890	1890	1890	1890	0
340	20240827	145000	70118855	1890	1890	1890	1890	0
341	20240827	144900	70118855	1890	1885	1890	1885	5020
342	20240827	144800	60641094	1890	1890	1890	1890	0
343	20240827	144700	60641094	1890	1890	1890	1890	1
344	20240827	144600	60639204	1890	1890	1890	1890	0
345	20240827	144500	60639204	1890	1890	1890	1890	0
346	20240827	144400	60639204	1890	1890	1890	1890	0
347	20240827	144300	60639204	1890	1890	1890	1890	0
348	20240827	144200	60639204	1890	1890	1890	1890	0
349	20240827	144100	60639204	1890	1890	1890	1890	0
350	20240827	144000	60639204	1890	1890	1890	1890	0
351	20240827	143900	60639204	1890	1890	1890	1890	1
352	20240827	143800	60637314	1891	1891	1891	1891	0
353	20240827	143700	60637314	1891	1891	1891	1891	0
354	20240827	143600	60637314	1891	1891	1891	1891	5
355	20240827	143500	60627859	1892	1892	1892	1892	0
356	20240827	143400	60627859	1892	1892	1892	1892	0
357	20240827	143300	60627859	1892	1892	1892	1892	0
358	20240827	143200	60627859	1892	1892	1892	1892	0
359	20240827	143100	60627859	1892	1892	1892	1892	0
360	20240827	143000	60627859	1892	1892	1892	1892	0
361	20240827	142900	60627859	1892	1892	1892	1892	0
362	20240827	142800	60627859	1892	1892	1892	1892	0
363	20240827	142700	60627859	1892	1892	1892	1892	0
364	20240827	142600	60627859	1892	1892	1892	1892	0
365	20240827	142500	60627859	1892	1892	1892	1892	0
366	20240827	142400	60627859	1892	1892	1892	1892	0
367	20240827	142300	60627859	1892	1892	1892	1892	0
368	20240827	142200	60627859	1892	1892	1892	1892	0
369	20240827	142100	60627859	1892	1892	1892	1892	0
370	20240827	142000	60627859	1892	1892	1892	1892	0
371	20240827	141900	60627859	1892	1892	1892	1892	0
372	20240827	141800	60627859	1892	1892	1892	1892	0
373	20240827	141700	60627859	1892	1892	1892	1892	0
374	20240827	141600	60627859	1892	1892	1892	1892	0
375	20240827	141500	60627859	1892	1892	1892	1892	0
376	20240827	141400	60627859	1892	1892	1892	1892	0
377	20240827	141300	60627859	1892	1892	1892	1892	0
378	20240827	141200	60627859	1892	1892	1892	1892	0
379	20240827	141100	60627859	1892	1892	1892	1892	0
380	20240827	141000	60627859	1892	1882	1892	1875	197
381	20240827	140900	60257360	1893	1893	1893	1893	0
382	20240827	140800	60257360	1893	1893	1893	1893	0
383	20240827	140700	60257360	1893	1886	1893	1886	50
384	20240827	140600	60162863	1886	1886	1886	1886	0
385	20240827	140500	60162863	1886	1886	1886	1886	0
386	20240827	140400	60162863	1886	1886	1886	1886	0
387	20240827	140300	60162863	1886	1886	1886	1886	1
388	20240827	140200	60160977	1886	1886	1886	1886	0
389	20240827	140100	60160977	1886	1886	1886	1886	0
390	20240827	140000	60160977	1886	1886	1886	1886	0
391	20240827	135900	60160977	1886	1886	1886	1886	0
392	20240827	135800	60160977	1886	1886	1886	1886	0
393	20240827	135700	60160977	1886	1886	1886	1886	0
394	20240827	135600	60160977	1886	1886	1886	1886	0
395	20240827	135500	60160977	1886	1880	1886	1880	102
396	20240827	135400	59969173	1876	1876	1876	1876	0
397	20240827	135300	59969173	1876	1875	1876	1875	1337
398	20240827	135200	57461381	1875	1875	1875	1875	0
399	20240827	135100	57461381	1875	1874	1875	1874	11
400	20240827	135000	57440766	1872	1872	1872	1872	0
401	20240827	134900	57440766	1872	1872	1872	1872	0
402	20240827	134800	57440766	1872	1872	1872	1872	0
403	20240827	134700	57440766	1872	1872	1872	1872	0
404	20240827	134600	57440766	1872	1872	1872	1872	5
405	20240827	134500	57431406	1875	1875	1875	1875	0
406	20240827	134400	57431406	1875	1875	1875	1875	0
407	20240827	134300	57431406	1875	1874	1875	1874	12
408	20240827	134200	57408917	1872	1872	1872	1872	0
409	20240827	134100	57408917	1872	1872	1872	1872	101
410	20240827	134000	57219845	1874	1874	1874	1874	0
411	20240827	133900	57219845	1874	1874	1874	1874	0
412	20240827	133800	57219845	1874	1874	1874	1874	0
413	20240827	133700	57219845	1874	1873	1874	1873	8
414	20240827	133600	57204860	1873	1873	1873	1873	0
415	20240827	133500	57204860	1873	1872	1873	1872	12
416	20240827	133400	57182395	1871	1871	1871	1871	2
417	20240827	133300	57178653	1870	1870	1870	1870	0
418	20240827	133200	57178653	1870	1870	1870	1870	0
419	20240827	133100	57178653	1870	1870	1870	1870	0
420	20240827	133000	57178653	1870	1870	1870	1870	504
421	20240827	132900	56236173	1870	1870	1870	1870	13
422	20240827	132800	56211863	1870	1870	1870	1870	0
423	20240827	132700	56211863	1870	1870	1870	1870	0
424	20240827	132600	56211863	1870	1870	1870	1870	1
425	20240827	132500	56209993	1869	1869	1869	1869	0
426	20240827	132400	56209993	1869	1869	1869	1869	1
427	20240827	132300	56208124	1865	1866	1866	1865	10
428	20240827	132200	56189472	1865	1865	1865	1865	0
429	20240827	132100	56189472	1865	1865	1865	1865	0
430	20240827	132000	56189472	1865	1865	1865	1865	0
431	20240827	131900	56189472	1865	1865	1865	1865	0
432	20240827	131800	56189472	1865	1865	1865	1865	0
433	20240827	131700	56189472	1865	1865	1865	1865	0
434	20240827	131600	56189472	1865	1865	1865	1865	163
435	20240827	131500	55885477	1865	1865	1865	1865	0
436	20240827	131400	55885477	1865	1866	1866	1865	20
437	20240827	131300	55848163	1866	1866	1866	1866	0
438	20240827	131200	55848163	1866	1867	1867	1866	2
439	20240827	131100	55844430	1868	1868	1868	1868	0
440	20240827	131000	55844430	1868	1868	1868	1868	0
441	20240827	130900	55844430	1868	1868	1868	1868	187
442	20240827	130800	55495114	1871	1871	1871	1871	5
443	20240827	130700	55485759	1871	1871	1871	1871	0
444	20240827	130600	55485759	1871	1871	1871	1871	0
445	20240827	130500	55485759	1871	1871	1871	1871	26
446	20240827	130400	55437113	1871	1871	1871	1871	0
447	20240827	130300	55437113	1871	1871	1871	1871	0
448	20240827	130200	55437113	1871	1871	1871	1871	0
449	20240827	130100	55437113	1871	1871	1871	1871	0
450	20240827	130000	55437113	1871	1871	1871	1871	0
451	20240827	125900	55437113	1871	1871	1871	1871	3
452	20240827	125800	55431500	1871	1871	1871	1871	1
453	20240827	125700	55429629	1872	1872	1872	1872	0
454	20240827	125600	55429629	1872	1872	1872	1872	0
455	20240827	125500	55429629	1872	1872	1872	1872	0
456	20240827	125400	55429629	1872	1872	1872	1872	0
457	20240827	125300	55429629	1872	1872	1872	1872	0
458	20240827	125200	55429629	1872	1872	1872	1872	1
459	20240827	125100	55427757	1869	1869	1869	1869	0
460	20240827	125000	55427757	1869	1868	1869	1868	989
461	20240827	124900	53579329	1868	1868	1868	1868	0
462	20240827	124800	53579329	1868	1868	1868	1868	1
463	20240827	124700	53577461	1867	1867	1867	1867	16
464	20240827	124600	53547589	1866	1866	1866	1866	252
465	20240827	124500	53077357	1866	1866	1866	1866	700
466	20240827	124400	51771157	1867	1867	1867	1867	1
467	20240827	124300	51769290	1867	1867	1867	1867	0
468	20240827	124200	51769290	1867	1867	1867	1867	0
469	20240827	124100	51769290	1867	1867	1867	1867	0
470	20240827	124000	51769290	1867	1867	1867	1867	328
471	20240827	123900	51156914	1867	1867	1867	1867	0
472	20240827	123800	51156914	1867	1867	1867	1867	155
473	20240827	123700	50867529	1867	1867	1867	1867	0
474	20240827	123600	50867529	1867	1867	1867	1867	0
475	20240827	123500	50867529	1867	1867	1867	1867	0
476	20240827	123400	50867529	1867	1867	1867	1867	0
477	20240827	123300	50867529	1867	1867	1867	1867	0
478	20240827	123200	50867529	1867	1867	1867	1867	0
479	20240827	123100	50867529	1867	1867	1867	1867	0
480	20240827	123000	50867529	1867	1867	1867	1867	0
481	20240827	122900	50867529	1867	1867	1867	1867	0
482	20240827	122800	50867529	1867	1867	1867	1867	0
483	20240827	122700	50867529	1867	1867	1867	1867	710
484	20240827	122600	49541959	1867	1867	1867	1867	0
485	20240827	122500	49541959	1867	1867	1867	1867	1
486	20240827	122400	49540092	1867	1867	1867	1867	0
487	20240827	122300	49540092	1867	1867	1867	1867	0
488	20240827	122200	49540092	1867	1867	1867	1867	0
489	20240827	122100	49540092	1867	1867	1867	1867	0
490	20240827	122000	49540092	1867	1867	1867	1867	53
491	20240827	121900	49441141	1867	1865	1867	1865	277
492	20240827	121800	48923986	1863	1863	1863	1863	0
493	20240827	121700	48923986	1863	1863	1863	1863	111
494	20240827	121600	48717193	1863	1863	1863	1863	0
495	20240827	121500	48717193	1863	1863	1863	1863	22
496	20240827	121400	48676207	1864	1864	1864	1863	2314
497	20240827	121300	44362952	1865	1865	1865	1865	2
498	20240827	121200	44359222	1865	1865	1865	1865	54
499	20240827	121100	44258512	1865	1865	1865	1865	958
500	20240827	121000	42471842	1866	1866	1866	1866	0
501	20240827	120900	42471842	1866	1866	1866	1866	0
502	20240827	120800	42471842	1866	1867	1867	1866	111
503	20240827	120700	42264715	1867	1867	1867	1867	0
504	20240827	120600	42264715	1867	1867	1867	1867	0
505	20240827	120500	42264715	1867	1867	1867	1867	0
506	20240827	120400	42264715	1867	1867	1867	1867	0
507	20240827	120300	42264715	1867	1867	1867	1867	0
508	20240827	120200	42264715	1867	1867	1867	1867	0
509	20240827	120100	42264715	1867	1867	1867	1867	0
510	20240827	120000	42264715	1867	1867	1867	1867	0
511	20240827	115900	42264715	1867	1867	1867	1867	0
512	20240827	115800	42264715	1867	1867	1867	1867	10
513	20240827	115700	42246045	1867	1867	1867	1867	0
514	20240827	115600	42246045	1867	1867	1867	1867	0
515	20240827	115500	42246045	1867	1866	1867	1866	2
516	20240827	115400	42242312	1865	1865	1865	1865	0
517	20240827	115300	42242312	1865	1865	1865	1865	0
518	20240827	115200	42242312	1865	1865	1865	1865	1101
519	20240827	115100	40188947	1865	1865	1865	1865	0
520	20240827	115000	40188947	1865	1865	1865	1865	0
521	20240827	114900	40188947	1865	1865	1865	1865	0
522	20240827	114800	40188947	1865	1865	1865	1865	140
523	20240827	114700	39927847	1867	1867	1867	1867	0
524	20240827	114600	39927847	1867	1867	1867	1867	0
525	20240827	114500	39927847	1867	1867	1867	1867	0
526	20240827	114400	39927847	1867	1867	1867	1867	0
527	20240827	114300	39927847	1867	1867	1867	1867	0
528	20240827	114200	39927847	1867	1867	1867	1867	0
529	20240827	114100	39927847	1867	1867	1867	1867	1
530	20240827	114000	39925980	1865	1865	1865	1865	0
531	20240827	113900	39925980	1865	1865	1865	1865	0
532	20240827	113800	39925980	1865	1865	1865	1865	0
533	20240827	113700	39925980	1865	1865	1865	1865	0
534	20240827	113600	39925980	1865	1865	1865	1865	0
535	20240827	113500	39925980	1865	1865	1865	1865	0
536	20240827	113400	39925980	1865	1865	1865	1865	0
537	20240827	113300	39925980	1865	1865	1865	1865	0
538	20240827	113200	39925980	1865	1865	1865	1865	0
539	20240827	113100	39925980	1865	1865	1865	1865	0
540	20240827	113000	39925980	1865	1865	1865	1865	19
541	20240827	112900	39890545	1867	1867	1867	1867	0
542	20240827	112800	39890545	1867	1866	1867	1866	352
543	20240827	112700	39233362	1865	1865	1865	1865	655
544	20240827	112600	38011787	1865	1865	1865	1865	0
545	20240827	112500	38011787	1865	1865	1865	1865	51
546	20240827	112400	37916672	1865	1865	1865	1865	75
547	20240827	112300	37776797	1865	1865	1865	1865	600
548	20240827	112200	36657797	1865	1865	1865	1865	25
549	20240827	112100	36611172	1865	1865	1865	1865	25
550	20240827	112000	36564547	1865	1865	1865	1865	0
551	20240827	111900	36564547	1865	1865	1865	1865	40
552	20240827	111800	36489947	1866	1866	1866	1866	0
553	20240827	111700	36489947	1866	1866	1866	1866	0
554	20240827	111600	36489947	1866	1866	1866	1866	0
555	20240827	111500	36489947	1866	1866	1866	1866	175
556	20240827	111400	36163397	1865	1865	1865	1865	0
557	20240827	111300	36163397	1865	1865	1865	1865	0
558	20240827	111200	36163397	1865	1865	1865	1865	0
559	20240827	111100	36163397	1865	1865	1865	1865	0
560	20240827	111000	36163397	1865	1865	1865	1865	0
561	20240827	110900	36163397	1865	1865	1865	1865	780
562	20240827	110800	34708697	1866	1866	1866	1866	0
563	20240827	110700	34708697	1866	1866	1866	1866	0
564	20240827	110600	34708697	1866	1866	1866	1866	44
565	20240827	110500	34626593	1866	1866	1866	1866	0
566	20240827	110400	34626593	1866	1866	1866	1866	335
567	20240827	110300	34001483	1867	1868	1869	1867	84
568	20240827	110200	33844627	1869	1869	1869	1869	3
569	20240827	110100	33839020	1872	1872	1872	1872	0
570	20240827	110000	33839020	1872	1872	1872	1872	0
571	20240827	105900	33839020	1872	1872	1872	1872	0
572	20240827	105800	33839020	1872	1872	1872	1872	0
573	20240827	105700	33839020	1872	1872	1872	1872	0
574	20240827	105600	33839020	1872	1872	1872	1872	0
575	20240827	105500	33839020	1872	1872	1872	1872	0
576	20240827	105400	33839020	1872	1872	1872	1872	0
577	20240827	105300	33839020	1872	1872	1872	1872	0
578	20240827	105200	33839020	1872	1872	1872	1872	0
579	20240827	105100	33839020	1872	1872	1872	1872	0
580	20240827	105000	33839020	1872	1872	1872	1872	0
581	20240827	104900	33839020	1872	1872	1872	1872	0
582	20240827	104800	33839020	1872	1872	1872	1872	0
583	20240827	104700	33839020	1872	1872	1872	1872	0
584	20240827	104600	33839020	1872	1872	1872	1872	0
585	20240827	104500	33839020	1872	1872	1872	1872	0
586	20240827	104400	33839020	1872	1872	1872	1872	0
587	20240827	104300	33839020	1872	1872	1872	1872	0
588	20240827	104200	33839020	1872	1872	1872	1872	0
589	20240827	104100	33839020	1872	1872	1872	1872	0
590	20240827	104000	33839020	1872	1872	1872	1872	0
591	20240827	103900	33839020	1872	1872	1872	1872	0
592	20240827	103800	33839020	1872	1872	1872	1872	0
593	20240827	103700	33839020	1872	1872	1872	1872	6
594	20240827	103600	33827788	1874	1874	1874	1874	0
595	20240827	103500	33827788	1874	1874	1874	1874	0
596	20240827	103400	33827788	1874	1874	1874	1874	0
597	20240827	103300	33827788	1874	1874	1874	1874	0
598	20240827	103200	33827788	1874	1874	1874	1874	0
599	20240827	103100	33827788	1874	1874	1874	1874	0
600	20240827	103000	33827788	1874	1868	1874	1868	2354
601	20240827	102900	29424126	1867	1867	1867	1867	3
602	20240827	102800	29418525	1868	1868	1868	1868	0
603	20240827	102700	29418525	1868	1868	1868	1868	0
604	20240827	102600	29418525	1868	1868	1868	1868	10
605	20240827	102500	29399845	1868	1868	1868	1868	0
606	20240827	102400	29399845	1868	1868	1868	1868	0
607	20240827	102300	29399845	1868	1868	1868	1868	31
608	20240827	102200	29341937	1869	1869	1869	1869	0
609	20240827	102100	29341937	1869	1869	1869	1869	10
610	20240827	102000	29323247	1869	1869	1869	1869	0
611	20240827	101900	29323247	1869	1869	1869	1869	10
612	20240827	101800	29304557	1869	1869	1869	1869	30
613	20240827	101700	29248487	1868	1868	1868	1868	0
614	20240827	101600	29248487	1868	1868	1868	1868	19
615	20240827	101500	29212995	1868	1868	1868	1868	0
616	20240827	101400	29212995	1868	1868	1868	1868	0
617	20240827	101300	29212995	1868	1868	1868	1868	0
618	20240827	101200	29212995	1868	1868	1868	1868	1
619	20240827	101100	29211127	1869	1869	1869	1869	0
620	20240827	101000	29211127	1869	1869	1869	1869	0
621	20240827	100900	29211127	1869	1869	1869	1869	0
622	20240827	100800	29211127	1869	1869	1869	1869	0
623	20240827	100700	29211127	1869	1869	1869	1869	0
624	20240827	100600	29211127	1869	1869	1869	1869	30
625	20240827	100500	29155057	1869	1869	1869	1869	0
626	20240827	100400	29155057	1869	1863	1869	1862	254
627	20240827	100300	28681992	1868	1868	1868	1868	576
628	20240827	100200	27606024	1868	1868	1868	1868	1
629	20240827	100100	27604156	1868	1868	1868	1868	0
630	20240827	100000	27604156	1868	1868	1868	1868	0
631	20240827	095900	27604156	1868	1868	1868	1868	0
632	20240827	095800	27604156	1868	1868	1868	1868	0
633	20240827	095700	27604156	1868	1868	1868	1868	0
634	20240827	095600	27604156	1868	1868	1868	1868	1
635	20240827	095500	27602288	1868	1868	1868	1868	0
636	20240827	095400	27602288	1868	1868	1868	1868	50
637	20240827	095300	27508888	1869	1869	1869	1869	0
638	20240827	095200	27508888	1869	1866	1869	1861	79
639	20240827	095100	27361796	1866	1866	1866	1866	0
640	20240827	095000	27361796	1866	1866	1866	1866	5
641	20240827	094900	27352466	1866	1866	1866	1866	1
642	20240827	094800	27350600	1865	1865	1865	1865	0
643	20240827	094700	27350600	1865	1865	1865	1865	2
644	20240827	094600	27346870	1865	1865	1865	1865	1
645	20240827	094500	27345005	1861	1861	1861	1861	0
646	20240827	094400	27345005	1861	1861	1861	1861	0
647	20240827	094300	27345005	1861	1861	1861	1861	100
648	20240827	094200	27158905	1861	1861	1861	1861	41
649	20240827	094100	27082604	1861	1861	1861	1861	0
650	20240827	094000	27082604	1861	1870	1870	1861	78
651	20240827	093900	26937086	1870	1870	1870	1870	4
652	20240827	093800	26929606	1870	1870	1870	1870	3
653	20240827	093700	26923996	1870	1870	1870	1870	90
654	20240827	093600	26755696	1862	1863	1863	1862	8
655	20240827	093500	26740797	1862	1861	1862	1861	590
656	20240827	093400	25642805	1857	1857	1857	1857	1
657	20240827	093300	25640948	1857	1857	1857	1857	0
658	20240827	093200	25640948	1857	1861	1861	1857	102
659	20240827	093100	25451158	1860	1860	1860	1860	0
660	20240827	093000	25451158	1860	1860	1860	1860	0
661	20240827	092900	25451158	1860	1854	1860	1854	510
662	20240827	092800	24504251	1855	1855	1855	1853	86
663	20240827	092700	24344845	1858	1858	1858	1858	0
664	20240827	092600	24344845	1858	1858	1858	1858	2
665	20240827	092500	24341129	1858	1858	1858	1858	1
666	20240827	092400	24339271	1861	1861	1861	1861	0
667	20240827	092300	24339271	1861	1861	1861	1861	0
668	20240827	092200	24339271	1861	1861	1861	1861	5
669	20240827	092100	24329966	1861	1861	1861	1861	0
670	20240827	092000	24329966	1861	1861	1861	1861	0
671	20240827	091900	24329966	1861	1861	1861	1861	0
672	20240827	091800	24329966	1861	1861	1861	1861	0
673	20240827	091700	24329966	1861	1851	1861	1851	601
674	20240827	091600	23217505	1851	1851	1851	1851	0
675	20240827	091500	23217505	1851	1853	1853	1851	597
676	20240827	091400	22112432	1851	1852	1852	1851	63
677	20240827	091300	21995786	1853	1853	1853	1853	158
678	20240827	091200	21703012	1854	1854	1854	1854	1800
679	20240827	091100	18365812	1853	1860	1860	1853	1793
680	20240827	091000	15040323	1860	1870	1870	1860	2311
681	20240827	090900	10738601	1874	1874	1874	1874	50
682	20240827	090800	10644901	1874	1874	1874	1874	0
683	20240827	090700	10644901	1874	1874	1874	1874	0
684	20240827	090600	10644901	1874	1872	1874	1861	1199
685	20240827	090500	8412317	1876	1876	1876	1876	0
686	20240827	090400	8412317	1876	1876	1876	1876	0
687	20240827	090300	8412317	1876	1876	1876	1876	10
688	20240827	090200	8393557	1861	1866	1866	1861	118
689	20240827	090100	8173899	1899	1881	1899	1881	3
690	20240827	090000	8168220	1882	1855	1882	1855	4403