KissMeData/035460/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191600	34523675	1842	1842	1842	1842	469
3	20240827	191500	34523675	1842	1842	1842	1842	0
4	20240827	191400	34523675	1842	1842	1842	1842	0
5	20240827	191300	34523675	1842	1842	1842	1842	0
6	20240827	191200	34523675	1842	1842	1842	1842	0
7	20240827	191100	34523675	1842	1842	1842	1842	0
8	20240827	191000	34523675	1842	1842	1842	1842	0
9	20240827	190900	34523675	1842	1842	1842	1842	0
10	20240827	190800	34523675	1842	1842	1842	1842	0
11	20240827	190700	34523675	1842	1842	1842	1842	0
12	20240827	190600	34523675	1842	1842	1842	1842	0
13	20240827	190500	34523675	1842	1842	1842	1842	0
14	20240827	190400	34523675	1842	1842	1842	1842	0
15	20240827	190300	34523675	1842	1842	1842	1842	0
16	20240827	190200	34523675	1842	1842	1842	1842	0
17	20240827	190100	34523675	1842	1842	1842	1842	0
18	20240827	190000	34523675	1842	1842	1842	1842	0
19	20240827	185900	34523675	1842	1842	1842	1842	0
20	20240827	185800	34523675	1842	1842	1842	1842	0
21	20240827	185700	34523675	1842	1842	1842	1842	0
22	20240827	185600	34523675	1842	1842	1842	1842	0
23	20240827	185500	34523675	1842	1842	1842	1842	0
24	20240827	185400	34523675	1842	1842	1842	1842	0
25	20240827	185300	34523675	1842	1842	1842	1842	0
26	20240827	185200	34523675	1842	1842	1842	1842	0
27	20240827	185100	34523675	1842	1842	1842	1842	0
28	20240827	185000	34523675	1842	1842	1842	1842	0
29	20240827	184900	34523675	1842	1842	1842	1842	0
30	20240827	184800	34523675	1842	1842	1842	1842	0
31	20240827	184700	34523675	1842	1842	1842	1842	0
32	20240827	184600	34523675	1842	1842	1842	1842	469
33	20240827	184500	34523675	1842	1842	1842	1842	0
34	20240827	184400	34523675	1842	1842	1842	1842	0
35	20240827	184300	34523675	1842	1842	1842	1842	0
36	20240827	184200	34523675	1842	1842	1842	1842	0
37	20240827	184100	34523675	1842	1842	1842	1842	0
38	20240827	184000	34523675	1842	1842	1842	1842	0
39	20240827	183900	34523675	1842	1842	1842	1842	0
40	20240827	183800	34523675	1842	1842	1842	1842	0
41	20240827	183700	34523675	1842	1842	1842	1842	0
42	20240827	183600	34523675	1842	1842	1842	1842	0
43	20240827	183500	34523675	1842	1842	1842	1842	0
44	20240827	183400	34523675	1842	1842	1842	1842	0
45	20240827	183300	34523675	1842	1842	1842	1842	0
46	20240827	183200	34523675	1842	1842	1842	1842	0
47	20240827	183100	34523675	1842	1842	1842	1842	0
48	20240827	183000	34523675	1842	1842	1842	1842	0
49	20240827	182900	34523675	1842	1842	1842	1842	0
50	20240827	182800	34523675	1842	1842	1842	1842	0
51	20240827	182700	34523675	1842	1842	1842	1842	0
52	20240827	182600	34523675	1842	1842	1842	1842	0
53	20240827	182500	34523675	1842	1842	1842	1842	0
54	20240827	182400	34523675	1842	1842	1842	1842	0
55	20240827	182300	34523675	1842	1842	1842	1842	0
56	20240827	182200	34523675	1842	1842	1842	1842	0
57	20240827	182100	34523675	1842	1842	1842	1842	0
58	20240827	182000	34523675	1842	1842	1842	1842	0
59	20240827	181900	34523675	1842	1842	1842	1842	0
60	20240827	181800	34523675	1842	1842	1842	1842	0
61	20240827	181700	34523675	1842	1842	1842	1842	0
62	20240827	181600	34523675	1842	1842	1842	1842	469
63	20240827	181500	34523675	1842	1842	1842	1842	0
64	20240827	181400	34523675	1842	1842	1842	1842	0
65	20240827	181300	34523675	1842	1842	1842	1842	0
66	20240827	181200	34523675	1842	1842	1842	1842	0
67	20240827	181100	34523675	1842	1842	1842	1842	0
68	20240827	181000	34523675	1842	1842	1842	1842	0
69	20240827	180900	34523675	1842	1842	1842	1842	0
70	20240827	180800	34523675	1842	1842	1842	1842	0
71	20240827	180700	34523675	1842	1842	1842	1842	0
72	20240827	180600	34523675	1842	1842	1842	1842	0
73	20240827	180500	34523675	1842	1842	1842	1842	0
74	20240827	180400	34523675	1842	1842	1842	1842	0
75	20240827	180300	34523675	1842	1842	1842	1842	0
76	20240827	180200	34523675	1842	1842	1842	1842	0
77	20240827	180100	34523675	1842	1842	1842	1842	0
78	20240827	180000	34523675	1842	1842	1842	1842	0
79	20240827	175900	34523675	1842	1842	1842	1842	0
80	20240827	175800	34523675	1842	1842	1842	1842	0
81	20240827	175700	34523675	1842	1842	1842	1842	0
82	20240827	175600	34523675	1842	1842	1842	1842	0
83	20240827	175500	34523675	1842	1842	1842	1842	0
84	20240827	175400	34523675	1842	1842	1842	1842	0
85	20240827	175300	34523675	1842	1842	1842	1842	0
86	20240827	175200	34523675	1842	1842	1842	1842	0
87	20240827	175100	34523675	1842	1842	1842	1842	0
88	20240827	175000	34523675	1842	1842	1842	1842	0
89	20240827	174900	34523675	1842	1842	1842	1842	0
90	20240827	174800	34523675	1842	1842	1842	1842	0
91	20240827	174700	34523675	1842	1842	1842	1842	0
92	20240827	174600	34523675	1842	1842	1842	1842	469
93	20240827	174500	34523675	1842	1842	1842	1842	0
94	20240827	174400	34523675	1842	1842	1842	1842	0
95	20240827	174300	34523675	1842	1842	1842	1842	0
96	20240827	174200	34523675	1842	1842	1842	1842	0
97	20240827	174100	34523675	1842	1842	1842	1842	0
98	20240827	174000	34523675	1842	1842	1842	1842	0
99	20240827	173900	34523675	1842	1842	1842	1842	0
100	20240827	173800	34523675	1842	1842	1842	1842	0
101	20240827	173700	34523675	1842	1842	1842	1842	0
102	20240827	173600	34523675	1842	1842	1842	1842	0
103	20240827	173500	34523675	1842	1842	1842	1842	0
104	20240827	173400	34523675	1842	1842	1842	1842	0
105	20240827	173300	34523675	1842	1842	1842	1842	0
106	20240827	173200	34523675	1842	1842	1842	1842	0
107	20240827	173100	34523675	1842	1842	1842	1842	0
108	20240827	173000	34523675	1842	1842	1842	1842	0
109	20240827	172900	34523675	1842	1842	1842	1842	0
110	20240827	172800	34523675	1842	1842	1842	1842	0
111	20240827	172700	34523675	1842	1842	1842	1842	0
112	20240827	172600	34523675	1842	1842	1842	1842	0
113	20240827	172500	34523675	1842	1842	1842	1842	0
114	20240827	172400	34523675	1842	1842	1842	1842	0
115	20240827	172300	34523675	1842	1842	1842	1842	0
116	20240827	172200	34523675	1842	1842	1842	1842	0
117	20240827	172100	34523675	1842	1842	1842	1842	0
118	20240827	172000	34523675	1842	1842	1842	1842	0
119	20240827	171900	34523675	1842	1842	1842	1842	0
120	20240827	171800	34523675	1842	1842	1842	1842	0
121	20240827	171700	34523675	1842	1842	1842	1842	0
122	20240827	171600	34523675	1842	1842	1842	1842	469
123	20240827	171500	34523675	1842	1842	1842	1842	0
124	20240827	171400	34523675	1842	1842	1842	1842	0
125	20240827	171300	34523675	1842	1842	1842	1842	0
126	20240827	171200	34523675	1842	1842	1842	1842	0
127	20240827	171100	34523675	1842	1842	1842	1842	0
128	20240827	171000	34523675	1842	1842	1842	1842	0
129	20240827	170900	34523675	1842	1842	1842	1842	0
130	20240827	170800	34523675	1842	1842	1842	1842	0
131	20240827	170700	34523675	1842	1842	1842	1842	0
132	20240827	170600	34523675	1842	1842	1842	1842	0
133	20240827	170500	34523675	1842	1842	1842	1842	0
134	20240827	170400	34523675	1842	1842	1842	1842	0
135	20240827	170300	34523675	1842	1842	1842	1842	0
136	20240827	170200	34523675	1842	1842	1842	1842	0
137	20240827	170100	34523675	1842	1842	1842	1842	0
138	20240827	170000	34523675	1842	1842	1842	1842	0
139	20240827	165900	34523675	1842	1842	1842	1842	0
140	20240827	165800	34523675	1842	1842	1842	1842	0
141	20240827	165700	34523675	1842	1842	1842	1842	0
142	20240827	165600	34523675	1842	1842	1842	1842	0
143	20240827	165500	34523675	1842	1842	1842	1842	0
144	20240827	165400	34523675	1842	1842	1842	1842	0
145	20240827	165300	34523675	1842	1842	1842	1842	0
146	20240827	165200	34523675	1842	1842	1842	1842	0
147	20240827	165100	34523675	1842	1842	1842	1842	0
148	20240827	165000	34523675	1842	1842	1842	1842	0
149	20240827	164900	34523675	1842	1842	1842	1842	0
150	20240827	164800	34523675	1842	1842	1842	1842	0
151	20240827	164700	34523675	1842	1842	1842	1842	0
152	20240827	164600	34523675	1842	1842	1842	1842	469
153	20240827	164500	34523675	1842	1842	1842	1842	0
154	20240827	164400	34523675	1842	1842	1842	1842	0
155	20240827	164300	34523675	1842	1842	1842	1842	0
156	20240827	164200	34523675	1842	1842	1842	1842	0
157	20240827	164100	34523675	1842	1842	1842	1842	0
158	20240827	164000	34523675	1842	1842	1842	1842	0
159	20240827	163900	34523675	1842	1842	1842	1842	0
160	20240827	163800	34523675	1842	1842	1842	1842	0
161	20240827	163700	34523675	1842	1842	1842	1842	0
162	20240827	163600	34523675	1842	1842	1842	1842	0
163	20240827	163500	34523675	1842	1842	1842	1842	0
164	20240827	163400	34523675	1842	1842	1842	1842	0
165	20240827	163300	34523675	1842	1842	1842	1842	0
166	20240827	163200	34523675	1842	1842	1842	1842	0
167	20240827	163100	34523675	1842	1842	1842	1842	0
168	20240827	163000	34523675	1842	1842	1842	1842	0
169	20240827	162900	34523675	1842	1842	1842	1842	0
170	20240827	162800	34523675	1842	1842	1842	1842	0
171	20240827	162700	34523675	1842	1842	1842	1842	0
172	20240827	162600	34523675	1842	1842	1842	1842	0
173	20240827	162500	34523675	1842	1842	1842	1842	0
174	20240827	162400	34523675	1842	1842	1842	1842	0
175	20240827	162300	34523675	1842	1842	1842	1842	0
176	20240827	162200	34523675	1842	1842	1842	1842	0
177	20240827	162100	34523675	1842	1842	1842	1842	0
178	20240827	162000	34523675	1842	1842	1842	1842	0
179	20240827	161900	34523675	1842	1842	1842	1842	0
180	20240827	161800	34523675	1842	1842	1842	1842	0
181	20240827	161700	34523675	1842	1842	1842	1842	0
182	20240827	161600	34523675	1842	1842	1842	1842	469
183	20240827	161500	34523675	1842	1842	1842	1842	0
184	20240827	161400	34523675	1842	1842	1842	1842	0
185	20240827	161300	34523675	1842	1842	1842	1842	0
186	20240827	161200	34523675	1842	1842	1842	1842	0
187	20240827	161100	34523675	1842	1842	1842	1842	0
188	20240827	161000	34523675	1842	1842	1842	1842	0
189	20240827	160900	34523675	1842	1842	1842	1842	0
190	20240827	160800	34523675	1842	1842	1842	1842	0
191	20240827	160700	34523675	1842	1842	1842	1842	0
192	20240827	160600	34523675	1842	1842	1842	1842	0
193	20240827	160500	34523675	1842	1842	1842	1842	0
194	20240827	160400	34523675	1842	1842	1842	1842	0
195	20240827	160300	34523675	1842	1842	1842	1842	0
196	20240827	160200	34523675	1842	1842	1842	1842	0
197	20240827	160100	34523675	1842	1842	1842	1842	0
198	20240827	160000	34523675	1842	1842	1842	1842	0
199	20240827	155900	34523675	1842	1842	1842	1842	0
200	20240827	155800	34523675	1842	1842	1842	1842	0
201	20240827	155700	34523675	1842	1842	1842	1842	0
202	20240827	155600	34523675	1842	1842	1842	1842	0
203	20240827	155500	34523675	1842	1842	1842	1842	0
204	20240827	155400	34523675	1842	1842	1842	1842	0
205	20240827	155300	34523675	1842	1842	1842	1842	0
206	20240827	155200	34523675	1842	1842	1842	1842	0
207	20240827	155100	34523675	1842	1842	1842	1842	0
208	20240827	155000	34523675	1842	1842	1842	1842	0
209	20240827	154900	34523675	1842	1842	1842	1842	0
210	20240827	154800	34523675	1842	1842	1842	1842	0
211	20240827	154700	34523675	1842	1842	1842	1842	0
212	20240827	154600	34523675	1842	1842	1842	1842	469
213	20240827	154500	34523675	1842	1842	1842	1842	0
214	20240827	154400	34523675	1842	1842	1842	1842	0
215	20240827	154300	34523675	1842	1842	1842	1842	0
216	20240827	154200	34523675	1842	1842	1842	1842	0
217	20240827	154100	34523675	1842	1842	1842	1842	0
218	20240827	154000	34523675	1842	1842	1842	1842	0
219	20240827	153900	34523675	1842	1842	1842	1842	0
220	20240827	153800	34523675	1842	1842	1842	1842	0
221	20240827	153700	34523675	1842	1842	1842	1842	0
222	20240827	153600	34523675	1842	1842	1842	1842	0
223	20240827	153500	34523675	1842	1842	1842	1842	0
224	20240827	153400	34523675	1842	1842	1842	1842	0
225	20240827	153300	34523675	1842	1842	1842	1842	0
226	20240827	153200	34523675	1842	1842	1842	1842	0
227	20240827	153100	34523675	1842	1842	1842	1842	0
228	20240827	153000	34523675	1842	1842	1842	1842	469
229	20240827	152900	33659777	1842	1842	1842	1842	0
230	20240827	152800	33659777	1842	1842	1842	1842	0
231	20240827	152700	33659777	1842	1842	1842	1842	0
232	20240827	152600	33659777	1842	1842	1842	1842	0
233	20240827	152500	33659777	1842	1842	1842	1842	0
234	20240827	152400	33659777	1842	1842	1842	1842	0
235	20240827	152300	33659777	1842	1842	1842	1842	0
236	20240827	152200	33659777	1842	1842	1842	1842	0
237	20240827	152100	33659777	1842	1842	1842	1842	0
238	20240827	152000	33659777	1842	1842	1842	1842	0
239	20240827	151900	33659777	1842	1832	1842	1832	11196
240	20240827	151800	13068035	1838	1829	1838	1829	715
241	20240827	151700	11758895	1830	1830	1830	1830	0
242	20240827	151600	11758895	1830	1830	1830	1830	0
243	20240827	151500	11758895	1830	1830	1830	1830	0
244	20240827	151400	11758895	1830	1830	1830	1830	0
245	20240827	151300	11758895	1830	1830	1830	1830	0
246	20240827	151200	11758895	1830	1830	1830	1830	0
247	20240827	151100	11758895	1830	1830	1830	1830	0
248	20240827	151000	11758895	1830	1830	1830	1830	0
249	20240827	150900	11758895	1830	1830	1830	1830	0
250	20240827	150800	11758895	1830	1830	1830	1830	0
251	20240827	150700	11758895	1830	1830	1830	1830	0
252	20240827	150600	11758895	1830	1830	1830	1830	0
253	20240827	150500	11758895	1830	1830	1830	1830	0
254	20240827	150400	11758895	1830	1830	1830	1830	0
255	20240827	150300	11758895	1830	1830	1830	1830	0
256	20240827	150200	11758895	1830	1830	1830	1830	0
257	20240827	150100	11758895	1830	1830	1830	1830	0
258	20240827	150000	11758895	1830	1830	1830	1830	0
259	20240827	145900	11758895	1830	1830	1830	1830	0
260	20240827	145800	11758895	1830	1830	1830	1830	0
261	20240827	145700	11758895	1830	1830	1830	1830	0
262	20240827	145600	11758895	1830	1830	1830	1830	0
263	20240827	145500	11758895	1830	1830	1830	1830	0
264	20240827	145400	11758895	1830	1830	1830	1830	0
265	20240827	145300	11758895	1830	1830	1830	1830	0
266	20240827	145200	11758895	1830	1830	1830	1830	0
267	20240827	145100	11758895	1830	1830	1830	1830	0
268	20240827	145000	11758895	1830	1830	1830	1830	0
269	20240827	144900	11758895	1830	1830	1830	1830	0
270	20240827	144800	11758895	1830	1830	1830	1830	0
271	20240827	144700	11758895	1830	1830	1830	1830	0
272	20240827	144600	11758895	1830	1830	1830	1830	0
273	20240827	144500	11758895	1830	1830	1830	1830	0
274	20240827	144400	11758895	1830	1830	1830	1830	0
275	20240827	144300	11758895	1830	1830	1830	1830	0
276	20240827	144200	11758895	1830	1830	1830	1830	0
277	20240827	144100	11758895	1830	1830	1830	1830	0
278	20240827	144000	11758895	1830	1830	1830	1830	0
279	20240827	143900	11758895	1830	1830	1830	1830	0
280	20240827	143800	11758895	1830	1830	1830	1830	0
281	20240827	143700	11758895	1830	1830	1830	1830	0
282	20240827	143600	11758895	1830	1830	1830	1830	3
283	20240827	143500	11753405	1830	1830	1830	1830	0
284	20240827	143400	11753405	1830	1830	1830	1830	0
285	20240827	143300	11753405	1830	1830	1830	1830	1
286	20240827	143200	11751575	1830	1830	1830	1830	0
287	20240827	143100	11751575	1830	1830	1830	1830	0
288	20240827	143000	11751575	1830	1830	1830	1830	0
289	20240827	142900	11751575	1830	1830	1830	1830	0
290	20240827	142800	11751575	1830	1830	1830	1830	0
291	20240827	142700	11751575	1830	1830	1830	1830	0
292	20240827	142600	11751575	1830	1830	1830	1830	0
293	20240827	142500	11751575	1830	1830	1830	1830	0
294	20240827	142400	11751575	1830	1830	1830	1830	0
295	20240827	142300	11751575	1830	1830	1830	1830	0
296	20240827	142200	11751575	1830	1830	1830	1830	0
297	20240827	142100	11751575	1830	1830	1830	1830	0
298	20240827	142000	11751575	1830	1830	1830	1830	0
299	20240827	141900	11751575	1830	1830	1830	1830	0
300	20240827	141800	11751575	1830	1830	1830	1830	0
301	20240827	141700	11751575	1830	1830	1830	1830	0
302	20240827	141600	11751575	1830	1830	1830	1830	0
303	20240827	141500	11751575	1830	1830	1830	1830	0
304	20240827	141400	11751575	1830	1830	1830	1830	0
305	20240827	141300	11751575	1830	1830	1830	1830	0
306	20240827	141200	11751575	1830	1830	1830	1830	0
307	20240827	141100	11751575	1830	1830	1830	1830	0
308	20240827	141000	11751575	1830	1830	1830	1830	0
309	20240827	140900	11751575	1830	1830	1830	1830	0
310	20240827	140800	11751575	1830	1830	1830	1830	0
311	20240827	140700	11751575	1830	1830	1830	1830	0
312	20240827	140600	11751575	1830	1830	1830	1830	0
313	20240827	140500	11751575	1830	1830	1830	1830	0
314	20240827	140400	11751575	1830	1830	1830	1830	0
315	20240827	140300	11751575	1830	1830	1830	1830	1
316	20240827	140200	11749745	1830	1830	1830	1830	0
317	20240827	140100	11749745	1830	1830	1830	1830	0
318	20240827	140000	11749745	1830	1830	1830	1830	0
319	20240827	135900	11749745	1830	1830	1830	1830	0
320	20240827	135800	11749745	1830	1830	1830	1830	0
321	20240827	135700	11749745	1830	1830	1830	1830	0
322	20240827	135600	11749745	1830	1830	1830	1830	0
323	20240827	135500	11749745	1830	1830	1830	1830	0
324	20240827	135400	11749745	1830	1830	1830	1830	0
325	20240827	135300	11749745	1830	1830	1830	1830	0
326	20240827	135200	11749745	1830	1830	1830	1830	0
327	20240827	135100	11749745	1830	1830	1830	1830	0
328	20240827	135000	11749745	1830	1830	1830	1830	0
329	20240827	134900	11749745	1830	1830	1830	1830	0
330	20240827	134800	11749745	1830	1830	1830	1830	0
331	20240827	134700	11749745	1830	1830	1830	1830	0
332	20240827	134600	11749745	1830	1830	1830	1830	0
333	20240827	134500	11749745	1830	1830	1830	1830	0
334	20240827	134400	11749745	1830	1830	1830	1830	0
335	20240827	134300	11749745	1830	1830	1830	1830	1
336	20240827	134200	11747915	1827	1827	1827	1827	34
337	20240827	134100	11685797	1831	1831	1831	1831	0
338	20240827	134000	11685797	1831	1831	1831	1831	0
339	20240827	133900	11685797	1831	1831	1831	1831	0
340	20240827	133800	11685797	1831	1831	1831	1831	0
341	20240827	133700	11685797	1831	1831	1831	1831	0
342	20240827	133600	11685797	1831	1831	1831	1831	700
343	20240827	133500	10404097	1831	1831	1831	1831	0
344	20240827	133400	10404097	1831	1830	1831	1830	17
345	20240827	133300	10372981	1830	1830	1830	1830	0
346	20240827	133200	10372981	1830	1830	1830	1830	5
347	20240827	133100	10363831	1827	1827	1827	1827	0
348	20240827	133000	10363831	1827	1827	1827	1827	0
349	20240827	132900	10363831	1827	1829	1829	1827	226
350	20240827	132800	9950814	1828	1828	1828	1828	0
351	20240827	132700	9950814	1828	1828	1828	1828	0
352	20240827	132600	9950814	1828	1828	1828	1828	0
353	20240827	132500	9950814	1828	1828	1828	1828	0
354	20240827	132400	9950814	1828	1828	1828	1828	0
355	20240827	132300	9950814	1828	1828	1828	1828	0
356	20240827	132200	9950814	1828	1828	1828	1828	0
357	20240827	132100	9950814	1828	1828	1828	1828	0
358	20240827	132000	9950814	1828	1828	1828	1828	0
359	20240827	131900	9950814	1828	1828	1828	1828	0
360	20240827	131800	9950814	1828	1828	1828	1828	0
361	20240827	131700	9950814	1828	1828	1828	1828	0
362	20240827	131600	9950814	1828	1828	1828	1828	0
363	20240827	131500	9950814	1828	1828	1828	1828	0
364	20240827	131400	9950814	1828	1828	1828	1828	0
365	20240827	131300	9950814	1828	1828	1828	1828	0
366	20240827	131200	9950814	1828	1828	1828	1828	0
367	20240827	131100	9950814	1828	1828	1828	1828	0
368	20240827	131000	9950814	1828	1828	1828	1828	0
369	20240827	130900	9950814	1828	1828	1828	1828	0
370	20240827	130800	9950814	1828	1828	1828	1828	0
371	20240827	130700	9950814	1828	1828	1828	1828	0
372	20240827	130600	9950814	1828	1828	1828	1828	0
373	20240827	130500	9950814	1828	1828	1828	1828	0
374	20240827	130400	9950814	1828	1828	1828	1828	0
375	20240827	130300	9950814	1828	1828	1828	1828	0
376	20240827	130200	9950814	1828	1828	1828	1828	0
377	20240827	130100	9950814	1828	1830	1830	1828	137
378	20240827	130000	9700317	1831	1831	1831	1831	0
379	20240827	125900	9700317	1831	1831	1831	1831	0
380	20240827	125800	9700317	1831	1831	1831	1831	0
381	20240827	125700	9700317	1831	1831	1831	1831	100
382	20240827	125600	9517217	1831	1831	1831	1831	0
383	20240827	125500	9517217	1831	1831	1831	1831	0
384	20240827	125400	9517217	1831	1831	1831	1831	0
385	20240827	125300	9517217	1831	1831	1831	1831	0
386	20240827	125200	9517217	1831	1831	1831	1831	0
387	20240827	125100	9517217	1831	1831	1831	1831	0
388	20240827	125000	9517217	1831	1831	1831	1831	0
389	20240827	124900	9517217	1831	1831	1831	1831	0
390	20240827	124800	9517217	1831	1831	1831	1831	0
391	20240827	124700	9517217	1831	1831	1831	1831	0
392	20240827	124600	9517217	1831	1831	1831	1831	0
393	20240827	124500	9517217	1831	1831	1831	1831	0
394	20240827	124400	9517217	1831	1831	1831	1831	0
395	20240827	124300	9517217	1831	1831	1831	1831	0
396	20240827	124200	9517217	1831	1831	1831	1831	0
397	20240827	124100	9517217	1831	1831	1831	1831	0
398	20240827	124000	9517217	1831	1831	1831	1831	0
399	20240827	123900	9517217	1831	1831	1831	1831	0
400	20240827	123800	9517217	1831	1831	1831	1831	0
401	20240827	123700	9517217	1831	1831	1831	1831	0
402	20240827	123600	9517217	1831	1831	1831	1831	0
403	20240827	123500	9517217	1831	1831	1831	1831	0
404	20240827	123400	9517217	1831	1831	1831	1831	0
405	20240827	123300	9517217	1831	1831	1831	1831	0
406	20240827	123200	9517217	1831	1831	1831	1831	1
407	20240827	123100	9515386	1831	1835	1835	1831	42
408	20240827	123000	9438401	1842	1842	1842	1842	0
409	20240827	122900	9438401	1842	1842	1842	1842	0
410	20240827	122800	9438401	1842	1842	1842	1842	0
411	20240827	122700	9438401	1842	1842	1842	1842	0
412	20240827	122600	9438401	1842	1842	1842	1842	0
413	20240827	122500	9438401	1842	1842	1842	1842	0
414	20240827	122400	9438401	1842	1842	1842	1842	0
415	20240827	122300	9438401	1842	1842	1842	1842	0
416	20240827	122200	9438401	1842	1842	1842	1842	0
417	20240827	122100	9438401	1842	1842	1842	1842	0
418	20240827	122000	9438401	1842	1842	1842	1842	0
419	20240827	121900	9438401	1842	1842	1842	1842	0
420	20240827	121800	9438401	1842	1842	1842	1842	0
421	20240827	121700	9438401	1842	1842	1842	1842	0
422	20240827	121600	9438401	1842	1842	1842	1842	0
423	20240827	121500	9438401	1842	1842	1842	1842	0
424	20240827	121400	9438401	1842	1842	1842	1842	0
425	20240827	121300	9438401	1842	1842	1842	1842	0
426	20240827	121200	9438401	1842	1842	1842	1842	0
427	20240827	121100	9438401	1842	1842	1842	1842	0
428	20240827	121000	9438401	1842	1842	1842	1842	0
429	20240827	120900	9438401	1842	1842	1842	1842	0
430	20240827	120800	9438401	1842	1842	1842	1842	0
431	20240827	120700	9438401	1842	1842	1842	1842	0
432	20240827	120600	9438401	1842	1842	1842	1842	0
433	20240827	120500	9438401	1842	1842	1842	1842	0
434	20240827	120400	9438401	1842	1842	1842	1842	0
435	20240827	120300	9438401	1842	1842	1842	1842	0
436	20240827	120200	9438401	1842	1842	1842	1842	0
437	20240827	120100	9438401	1842	1842	1842	1842	0
438	20240827	120000	9438401	1842	1842	1842	1842	0
439	20240827	115900	9438401	1842	1842	1842	1842	0
440	20240827	115800	9438401	1842	1842	1842	1842	0
441	20240827	115700	9438401	1842	1842	1842	1842	0
442	20240827	115600	9438401	1842	1842	1842	1842	0
443	20240827	115500	9438401	1842	1842	1842	1842	0
444	20240827	115400	9438401	1842	1842	1842	1842	0
445	20240827	115300	9438401	1842	1842	1842	1842	0
446	20240827	115200	9438401	1842	1842	1842	1842	0
447	20240827	115100	9438401	1842	1842	1842	1842	0
448	20240827	115000	9438401	1842	1842	1842	1842	0
449	20240827	114900	9438401	1842	1842	1842	1842	50
450	20240827	114800	9346301	1842	1842	1842	1842	3
451	20240827	114700	9340775	1841	1834	1841	1834	5
452	20240827	114600	9331586	1833	1833	1833	1833	0
453	20240827	114500	9331586	1833	1833	1833	1833	0
454	20240827	114400	9331586	1833	1833	1833	1833	0
455	20240827	114300	9331586	1833	1833	1833	1833	0
456	20240827	114200	9331586	1833	1833	1833	1833	0
457	20240827	114100	9331586	1833	1833	1833	1833	280
458	20240827	114000	8818346	1833	1833	1833	1833	344
459	20240827	113900	8187794	1832	1832	1832	1832	0
460	20240827	113800	8187794	1832	1832	1832	1832	548
461	20240827	113700	7183858	1830	1830	1830	1830	0
462	20240827	113600	7183858	1830	1830	1830	1830	0
463	20240827	113500	7183858	1830	1830	1830	1830	0
464	20240827	113400	7183858	1830	1830	1830	1830	0
465	20240827	113300	7183858	1830	1830	1830	1830	0
466	20240827	113200	7183858	1830	1830	1830	1830	2651
467	20240827	113100	2332528	1830	1830	1830	1830	0
468	20240827	113000	2332528	1830	1830	1830	1830	0
469	20240827	112900	2332528	1830	1830	1830	1830	0
470	20240827	112800	2332528	1830	1830	1830	1830	0
471	20240827	112700	2332528	1830	1830	1830	1830	0
472	20240827	112600	2332528	1830	1830	1830	1830	0
473	20240827	112500	2332528	1830	1830	1830	1830	0
474	20240827	112400	2332528	1830	1830	1830	1830	0
475	20240827	112300	2332528	1830	1830	1830	1830	0
476	20240827	112200	2332528	1830	1830	1830	1830	1
477	20240827	112100	2330698	1830	1830	1830	1830	0
478	20240827	112000	2330698	1830	1830	1830	1830	5
479	20240827	111900	2321548	1827	1828	1828	1827	18
480	20240827	111800	2288649	1829	1829	1829	1829	0
481	20240827	111700	2288649	1829	1829	1829	1829	0
482	20240827	111600	2288649	1829	1829	1829	1829	0
483	20240827	111500	2288649	1829	1829	1829	1829	0
484	20240827	111400	2288649	1829	1829	1829	1829	0
485	20240827	111300	2288649	1829	1829	1829	1829	0
486	20240827	111200	2288649	1829	1829	1829	1829	0
487	20240827	111100	2288649	1829	1829	1829	1829	0
488	20240827	111000	2288649	1829	1829	1829	1829	0
489	20240827	110900	2288649	1829	1829	1829	1829	0
490	20240827	110800	2288649	1829	1829	1829	1829	0
491	20240827	110700	2288649	1829	1829	1829	1829	0
492	20240827	110600	2288649	1829	1829	1829	1829	0
493	20240827	110500	2288649	1829	1829	1829	1829	0
494	20240827	110400	2288649	1829	1829	1829	1829	0
495	20240827	110300	2288649	1829	1829	1829	1829	1
496	20240827	110200	2286820	1830	1830	1830	1830	0
497	20240827	110100	2286820	1830	1830	1830	1830	0
498	20240827	110000	2286820	1830	1830	1830	1830	0
499	20240827	105900	2286820	1830	1830	1830	1830	1
500	20240827	105800	2284990	1830	1830	1830	1830	1
501	20240827	105700	2283160	1830	1830	1830	1830	0
502	20240827	105600	2283160	1830	1830	1830	1830	0
503	20240827	105500	2283160	1830	1830	1830	1830	0
504	20240827	105400	2283160	1830	1830	1830	1830	0
505	20240827	105300	2283160	1830	1830	1830	1830	0
506	20240827	105200	2283160	1830	1830	1830	1830	0
507	20240827	105100	2283160	1830	1830	1830	1830	1
508	20240827	105000	2281330	1829	1829	1829	1829	0
509	20240827	104900	2281330	1829	1829	1829	1829	9
510	20240827	104800	2264869	1830	1830	1830	1830	0
511	20240827	104700	2264869	1830	1830	1830	1830	0
512	20240827	104600	2264869	1830	1830	1830	1830	0
513	20240827	104500	2264869	1830	1830	1830	1830	0
514	20240827	104400	2264869	1830	1830	1830	1830	0
515	20240827	104300	2264869	1830	1830	1830	1830	1
516	20240827	104200	2263039	1830	1830	1830	1830	0
517	20240827	104100	2263039	1830	1830	1830	1830	5
518	20240827	104000	2253889	1830	1830	1830	1830	0
519	20240827	103900	2253889	1830	1830	1830	1830	0
520	20240827	103800	2253889	1830	1830	1830	1830	0
521	20240827	103700	2253889	1830	1830	1830	1830	0
522	20240827	103600	2253889	1830	1830	1830	1830	0
523	20240827	103500	2253889	1830	1830	1830	1830	0
524	20240827	103400	2253889	1830	1830	1830	1830	0
525	20240827	103300	2253889	1830	1830	1830	1830	0
526	20240827	103200	2253889	1830	1830	1830	1830	1
527	20240827	103100	2252059	1830	1830	1830	1830	0
528	20240827	103000	2252059	1830	1830	1830	1830	0
529	20240827	102900	2252059	1830	1830	1830	1830	0
530	20240827	102800	2252059	1830	1830	1830	1830	0
531	20240827	102700	2252059	1830	1830	1830	1830	0
532	20240827	102600	2252059	1830	1830	1830	1830	0
533	20240827	102500	2252059	1830	1830	1830	1830	0
534	20240827	102400	2252059	1830	1830	1830	1830	0
535	20240827	102300	2252059	1830	1830	1830	1830	0
536	20240827	102200	2252059	1830	1830	1830	1830	0
537	20240827	102100	2252059	1830	1830	1830	1830	0
538	20240827	102000	2252059	1830	1830	1830	1830	0
539	20240827	101900	2252059	1830	1830	1830	1830	0
540	20240827	101800	2252059	1830	1830	1830	1830	0
541	20240827	101700	2252059	1830	1830	1830	1830	0
542	20240827	101600	2252059	1830	1830	1830	1830	0
543	20240827	101500	2252059	1830	1830	1830	1830	0
544	20240827	101400	2252059	1830	1830	1830	1830	0
545	20240827	101300	2252059	1830	1830	1830	1830	0
546	20240827	101200	2252059	1830	1830	1830	1830	0
547	20240827	101100	2252059	1830	1830	1830	1830	1
548	20240827	101000	2250229	1821	1823	1823	1821	248
549	20240827	100900	1798304	1825	1830	1830	1824	54
550	20240827	100800	1699750	1830	1830	1830	1830	0
551	20240827	100700	1699750	1830	1830	1830	1830	0
552	20240827	100600	1699750	1830	1830	1830	1830	0
553	20240827	100500	1699750	1830	1830	1830	1830	0
554	20240827	100400	1699750	1830	1830	1830	1830	0
555	20240827	100300	1699750	1830	1830	1830	1830	0
556	20240827	100200	1699750	1830	1830	1830	1830	0
557	20240827	100100	1699750	1830	1830	1830	1830	0
558	20240827	100000	1699750	1830	1830	1830	1830	0
559	20240827	095900	1699750	1830	1830	1830	1830	0
560	20240827	095800	1699750	1830	1830	1830	1830	0
561	20240827	095700	1699750	1830	1830	1830	1830	0
562	20240827	095600	1699750	1830	1830	1830	1830	0
563	20240827	095500	1699750	1830	1830	1830	1830	0
564	20240827	095400	1699750	1830	1830	1830	1830	0
565	20240827	095300	1699750	1830	1830	1830	1830	0
566	20240827	095200	1699750	1830	1830	1830	1830	0
567	20240827	095100	1699750	1830	1830	1830	1830	0
568	20240827	095000	1699750	1830	1830	1830	1830	0
569	20240827	094900	1699750	1830	1830	1830	1830	0
570	20240827	094800	1699750	1830	1830	1830	1830	0
571	20240827	094700	1699750	1830	1830	1830	1830	0
572	20240827	094600	1699750	1830	1830	1830	1830	0
573	20240827	094500	1699750	1830	1830	1830	1830	0
574	20240827	094400	1699750	1830	1830	1830	1830	0
575	20240827	094300	1699750	1830	1830	1830	1830	0
576	20240827	094200	1699750	1830	1830	1830	1830	0
577	20240827	094100	1699750	1830	1830	1830	1830	0
578	20240827	094000	1699750	1830	1830	1830	1830	2
579	20240827	093900	1696090	1830	1830	1830	1830	0
580	20240827	093800	1696090	1830	1830	1830	1830	4
581	20240827	093700	1688770	1830	1830	1830	1830	0
582	20240827	093600	1688770	1830	1830	1830	1830	0
583	20240827	093500	1688770	1830	1830	1830	1830	0
584	20240827	093400	1688770	1830	1830	1830	1830	0
585	20240827	093300	1688770	1830	1829	1830	1823	105
586	20240827	093200	1497324	1823	1829	1829	1823	23
587	20240827	093100	1455365	1829	1829	1829	1829	0
588	20240827	093000	1455365	1829	1829	1829	1829	0
589	20240827	092900	1455365	1829	1829	1829	1829	0
590	20240827	092800	1455365	1829	1829	1829	1829	0
591	20240827	092700	1455365	1829	1829	1829	1829	0
592	20240827	092600	1455365	1829	1829	1829	1829	0
593	20240827	092500	1455365	1829	1829	1829	1829	0
594	20240827	092400	1455365	1829	1829	1829	1829	0
595	20240827	092300	1455365	1829	1824	1829	1824	2
596	20240827	092200	1451712	1825	1825	1825	1825	0
597	20240827	092100	1451712	1825	1825	1825	1825	0
598	20240827	092000	1451712	1825	1823	1825	1823	152
599	20240827	091900	1174512	1825	1825	1825	1825	1
600	20240827	091800	1172687	1814	1814	1814	1814	0
601	20240827	091700	1172687	1814	1814	1814	1814	0
602	20240827	091600	1172687	1814	1814	1814	1814	0
603	20240827	091500	1172687	1814	1814	1814	1814	0
604	20240827	091400	1172687	1814	1814	1814	1814	0
605	20240827	091300	1172687	1814	1814	1814	1814	502
606	20240827	091200	262059	1814	1816	1816	1814	32
607	20240827	091100	203959	1818	1818	1828	1817	26
608	20240827	091000	156693	1819	1819	1819	1819	15
609	20240827	090900	129408	1832	1832	1832	1832	0
610	20240827	090800	129408	1832	1832	1832	1832	1
611	20240827	090700	127576	1820	1820	1820	1820	0
612	20240827	090600	127576	1820	1820	1820	1820	30
613	20240827	090500	72976	1821	1821	1821	1821	15
614	20240827	090400	45661	1824	1824	1824	1824	0
615	20240827	090300	45661	1824	1824	1824	1824	0
616	20240827	090200	45661	1824	1824	1824	1824	0
617	20240827	090100	45661	1824	1824	1824	1824	10
618	20240827	090000	27421	1825	1833	1833	1825	15