KissMeData/161580/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202300	2570920470	15920	15920	15920	15920	6184
3	20240827	202200	2570920470	15920	15920	15920	15920	0
4	20240827	202100	2570920470	15920	15920	15920	15920	0
5	20240827	202000	2570920470	15920	15920	15920	15920	0
6	20240827	201900	2570920470	15920	15920	15920	15920	0
7	20240827	201800	2570920470	15920	15920	15920	15920	0
8	20240827	201700	2570920470	15920	15920	15920	15920	0
9	20240827	201600	2570920470	15920	15920	15920	15920	0
10	20240827	201500	2570920470	15920	15920	15920	15920	0
11	20240827	201400	2570920470	15920	15920	15920	15920	0
12	20240827	201300	2570920470	15920	15920	15920	15920	0
13	20240827	201200	2570920470	15920	15920	15920	15920	0
14	20240827	201100	2570920470	15920	15920	15920	15920	0
15	20240827	201000	2570920470	15920	15920	15920	15920	0
16	20240827	200900	2570920470	15920	15920	15920	15920	0
17	20240827	200800	2570920470	15920	15920	15920	15920	0
18	20240827	200700	2570920470	15920	15920	15920	15920	0
19	20240827	200600	2570920470	15920	15920	15920	15920	0
20	20240827	200500	2570920470	15920	15920	15920	15920	0
21	20240827	200400	2570920470	15920	15920	15920	15920	0
22	20240827	200300	2570920470	15920	15920	15920	15920	0
23	20240827	200200	2570920470	15920	15920	15920	15920	0
24	20240827	200100	2570920470	15920	15920	15920	15920	0
25	20240827	200000	2570920470	15920	15920	15920	15920	0
26	20240827	195900	2570920470	15920	15920	15920	15920	0
27	20240827	195800	2570920470	15920	15920	15920	15920	0
28	20240827	195700	2570920470	15920	15920	15920	15920	0
29	20240827	195600	2570920470	15920	15920	15920	15920	0
30	20240827	195500	2570920470	15920	15920	15920	15920	0
31	20240827	195400	2570920470	15920	15920	15920	15920	0
32	20240827	195300	2570920470	15920	15920	15920	15920	6184
33	20240827	195200	2570920470	15920	15920	15920	15920	0
34	20240827	195100	2570920470	15920	15920	15920	15920	0
35	20240827	195000	2570920470	15920	15920	15920	15920	0
36	20240827	194900	2570920470	15920	15920	15920	15920	0
37	20240827	194800	2570920470	15920	15920	15920	15920	0
38	20240827	194700	2570920470	15920	15920	15920	15920	0
39	20240827	194600	2570920470	15920	15920	15920	15920	0
40	20240827	194500	2570920470	15920	15920	15920	15920	0
41	20240827	194400	2570920470	15920	15920	15920	15920	0
42	20240827	194300	2570920470	15920	15920	15920	15920	0
43	20240827	194200	2570920470	15920	15920	15920	15920	0
44	20240827	194100	2570920470	15920	15920	15920	15920	0
45	20240827	194000	2570920470	15920	15920	15920	15920	0
46	20240827	193900	2570920470	15920	15920	15920	15920	0
47	20240827	193800	2570920470	15920	15920	15920	15920	0
48	20240827	193700	2570920470	15920	15920	15920	15920	0
49	20240827	193600	2570920470	15920	15920	15920	15920	0
50	20240827	193500	2570920470	15920	15920	15920	15920	0
51	20240827	193400	2570920470	15920	15920	15920	15920	0
52	20240827	193300	2570920470	15920	15920	15920	15920	0
53	20240827	193200	2570920470	15920	15920	15920	15920	0
54	20240827	193100	2570920470	15920	15920	15920	15920	0
55	20240827	193000	2570920470	15920	15920	15920	15920	0
56	20240827	192900	2570920470	15920	15920	15920	15920	0
57	20240827	192800	2570920470	15920	15920	15920	15920	0
58	20240827	192700	2570920470	15920	15920	15920	15920	0
59	20240827	192600	2570920470	15920	15920	15920	15920	0
60	20240827	192500	2570920470	15920	15920	15920	15920	0
61	20240827	192400	2570920470	15920	15920	15920	15920	0
62	20240827	192300	2570920470	15920	15920	15920	15920	6184
63	20240827	192200	2570920470	15920	15920	15920	15920	0
64	20240827	192100	2570920470	15920	15920	15920	15920	0
65	20240827	192000	2570920470	15920	15920	15920	15920	0
66	20240827	191900	2570920470	15920	15920	15920	15920	0
67	20240827	191800	2570920470	15920	15920	15920	15920	0
68	20240827	191700	2570920470	15920	15920	15920	15920	0
69	20240827	191600	2570920470	15920	15920	15920	15920	0
70	20240827	191500	2570920470	15920	15920	15920	15920	0
71	20240827	191400	2570920470	15920	15920	15920	15920	0
72	20240827	191300	2570920470	15920	15920	15920	15920	0
73	20240827	191200	2570920470	15920	15920	15920	15920	0
74	20240827	191100	2570920470	15920	15920	15920	15920	0
75	20240827	191000	2570920470	15920	15920	15920	15920	0
76	20240827	190900	2570920470	15920	15920	15920	15920	0
77	20240827	190800	2570920470	15920	15920	15920	15920	0
78	20240827	190700	2570920470	15920	15920	15920	15920	0
79	20240827	190600	2570920470	15920	15920	15920	15920	0
80	20240827	190500	2570920470	15920	15920	15920	15920	0
81	20240827	190400	2570920470	15920	15920	15920	15920	0
82	20240827	190300	2570920470	15920	15920	15920	15920	0
83	20240827	190200	2570920470	15920	15920	15920	15920	0
84	20240827	190100	2570920470	15920	15920	15920	15920	0
85	20240827	190000	2570920470	15920	15920	15920	15920	0
86	20240827	185900	2570920470	15920	15920	15920	15920	0
87	20240827	185800	2570920470	15920	15920	15920	15920	0
88	20240827	185700	2570920470	15920	15920	15920	15920	0
89	20240827	185600	2570920470	15920	15920	15920	15920	0
90	20240827	185500	2570920470	15920	15920	15920	15920	0
91	20240827	185400	2570920470	15920	15920	15920	15920	0
92	20240827	185300	2570920470	15920	15920	15920	15920	6184
93	20240827	185200	2570920470	15920	15920	15920	15920	0
94	20240827	185100	2570920470	15920	15920	15920	15920	0
95	20240827	185000	2570920470	15920	15920	15920	15920	0
96	20240827	184900	2570920470	15920	15920	15920	15920	0
97	20240827	184800	2570920470	15920	15920	15920	15920	0
98	20240827	184700	2570920470	15920	15920	15920	15920	0
99	20240827	184600	2570920470	15920	15920	15920	15920	0
100	20240827	184500	2570920470	15920	15920	15920	15920	0
101	20240827	184400	2570920470	15920	15920	15920	15920	0
102	20240827	184300	2570920470	15920	15920	15920	15920	0
103	20240827	184200	2570920470	15920	15920	15920	15920	0
104	20240827	184100	2570920470	15920	15920	15920	15920	0
105	20240827	184000	2570920470	15920	15920	15920	15920	0
106	20240827	183900	2570920470	15920	15920	15920	15920	0
107	20240827	183800	2570920470	15920	15920	15920	15920	0
108	20240827	183700	2570920470	15920	15920	15920	15920	0
109	20240827	183600	2570920470	15920	15920	15920	15920	0
110	20240827	183500	2570920470	15920	15920	15920	15920	0
111	20240827	183400	2570920470	15920	15920	15920	15920	0
112	20240827	183300	2570920470	15920	15920	15920	15920	0
113	20240827	183200	2570920470	15920	15920	15920	15920	0
114	20240827	183100	2570920470	15920	15920	15920	15920	0
115	20240827	183000	2570920470	15920	15920	15920	15920	0
116	20240827	182900	2570920470	15920	15920	15920	15920	0
117	20240827	182800	2570920470	15920	15920	15920	15920	0
118	20240827	182700	2570920470	15920	15920	15920	15920	0
119	20240827	182600	2570920470	15920	15920	15920	15920	0
120	20240827	182500	2570920470	15920	15920	15920	15920	0
121	20240827	182400	2570920470	15920	15920	15920	15920	0
122	20240827	182300	2570920470	15920	15920	15920	15920	6184
123	20240827	182200	2570920470	15920	15920	15920	15920	0
124	20240827	182100	2570920470	15920	15920	15920	15920	0
125	20240827	182000	2570920470	15920	15920	15920	15920	0
126	20240827	181900	2570920470	15920	15920	15920	15920	0
127	20240827	181800	2570920470	15920	15920	15920	15920	0
128	20240827	181700	2570920470	15920	15920	15920	15920	0
129	20240827	181600	2570920470	15920	15920	15920	15920	0
130	20240827	181500	2570920470	15920	15920	15920	15920	0
131	20240827	181400	2570920470	15920	15920	15920	15920	0
132	20240827	181300	2570920470	15920	15920	15920	15920	0
133	20240827	181200	2570920470	15920	15920	15920	15920	0
134	20240827	181100	2570920470	15920	15920	15920	15920	0
135	20240827	181000	2570920470	15920	15920	15920	15920	0
136	20240827	180900	2570920470	15920	15920	15920	15920	0
137	20240827	180800	2570920470	15920	15920	15920	15920	0
138	20240827	180700	2570920470	15920	15920	15920	15920	0
139	20240827	180600	2570920470	15920	15920	15920	15920	0
140	20240827	180500	2570920470	15920	15920	15920	15920	0
141	20240827	180400	2570920470	15920	15920	15920	15920	0
142	20240827	180300	2570920470	15920	15920	15920	15920	0
143	20240827	180200	2570920470	15920	15920	15920	15920	0
144	20240827	180100	2570920470	15920	15920	15920	15920	0
145	20240827	180000	2570920470	15920	15920	15920	15920	0
146	20240827	175900	2570920470	15920	15920	15920	15920	0
147	20240827	175800	2570920470	15920	15920	15920	15920	0
148	20240827	175700	2570920470	15920	15920	15920	15920	0
149	20240827	175600	2570920470	15920	15920	15920	15920	0
150	20240827	175500	2570920470	15920	15920	15920	15920	0
151	20240827	175400	2570920470	15920	15920	15920	15920	0
152	20240827	175300	2570920470	15920	15920	15920	15920	6184
153	20240827	175200	2570920470	15920	15920	15920	15920	0
154	20240827	175100	2570920470	15920	15920	15920	15920	0
155	20240827	175000	2570920470	15920	15920	15920	15920	0
156	20240827	174900	2570920470	15920	15920	15920	15920	0
157	20240827	174800	2570920470	15920	15920	15920	15920	0
158	20240827	174700	2570920470	15920	15920	15920	15920	0
159	20240827	174600	2570920470	15920	15920	15920	15920	0
160	20240827	174500	2570920470	15920	15920	15920	15920	0
161	20240827	174400	2570920470	15920	15920	15920	15920	0
162	20240827	174300	2570920470	15920	15920	15920	15920	0
163	20240827	174200	2570920470	15920	15920	15920	15920	0
164	20240827	174100	2570920470	15920	15920	15920	15920	0
165	20240827	174000	2570920470	15920	15920	15920	15920	0
166	20240827	173900	2570920470	15920	15920	15920	15920	0
167	20240827	173800	2570920470	15920	15920	15920	15920	0
168	20240827	173700	2570920470	15920	15920	15920	15920	0
169	20240827	173600	2570920470	15920	15920	15920	15920	0
170	20240827	173500	2570920470	15920	15920	15920	15920	0
171	20240827	173400	2570920470	15920	15920	15920	15920	0
172	20240827	173300	2570920470	15920	15920	15920	15920	0
173	20240827	173200	2570920470	15920	15920	15920	15920	0
174	20240827	173100	2570920470	15920	15920	15920	15920	0
175	20240827	173000	2570920470	15920	15920	15920	15920	0
176	20240827	172900	2570920470	15920	15920	15920	15920	0
177	20240827	172800	2570920470	15920	15920	15920	15920	0
178	20240827	172700	2570920470	15920	15920	15920	15920	0
179	20240827	172600	2570920470	15920	15920	15920	15920	0
180	20240827	172500	2570920470	15920	15920	15920	15920	0
181	20240827	172400	2570920470	15920	15920	15920	15920	0
182	20240827	172300	2570920470	15920	15920	15920	15920	6184
183	20240827	172200	2570920470	15920	15920	15920	15920	0
184	20240827	172100	2570920470	15920	15920	15920	15920	0
185	20240827	172000	2570920470	15920	15920	15920	15920	0
186	20240827	171900	2570920470	15920	15920	15920	15920	0
187	20240827	171800	2570920470	15920	15920	15920	15920	0
188	20240827	171700	2570920470	15920	15920	15920	15920	0
189	20240827	171600	2570920470	15920	15920	15920	15920	0
190	20240827	171500	2570920470	15920	15920	15920	15920	0
191	20240827	171400	2570920470	15920	15920	15920	15920	0
192	20240827	171300	2570920470	15920	15920	15920	15920	0
193	20240827	171200	2570920470	15920	15920	15920	15920	0
194	20240827	171100	2570920470	15920	15920	15920	15920	0
195	20240827	171000	2570920470	15920	15920	15920	15920	0
196	20240827	170900	2570920470	15920	15920	15920	15920	0
197	20240827	170800	2570920470	15920	15920	15920	15920	0
198	20240827	170700	2570920470	15920	15920	15920	15920	0
199	20240827	170600	2570920470	15920	15920	15920	15920	0
200	20240827	170500	2570920470	15920	15920	15920	15920	0
201	20240827	170400	2570920470	15920	15920	15920	15920	0
202	20240827	170300	2570920470	15920	15920	15920	15920	0
203	20240827	170200	2570920470	15920	15920	15920	15920	0
204	20240827	170100	2570920470	15920	15920	15920	15920	0
205	20240827	170000	2570920470	15920	15920	15920	15920	0
206	20240827	165900	2570920470	15920	15920	15920	15920	0
207	20240827	165800	2570920470	15920	15920	15920	15920	0
208	20240827	165700	2570920470	15920	15920	15920	15920	0
209	20240827	165600	2570920470	15920	15920	15920	15920	0
210	20240827	165500	2570920470	15920	15920	15920	15920	0
211	20240827	165400	2570920470	15920	15920	15920	15920	0
212	20240827	165300	2570920470	15920	15920	15920	15920	6184
213	20240827	165200	2570920470	15920	15920	15920	15920	0
214	20240827	165100	2570920470	15920	15920	15920	15920	0
215	20240827	165000	2570920470	15920	15920	15920	15920	0
216	20240827	164900	2570920470	15920	15920	15920	15920	0
217	20240827	164800	2570920470	15920	15920	15920	15920	0
218	20240827	164700	2570920470	15920	15920	15920	15920	0
219	20240827	164600	2570920470	15920	15920	15920	15920	0
220	20240827	164500	2570920470	15920	15920	15920	15920	0
221	20240827	164400	2570920470	15920	15920	15920	15920	0
222	20240827	164300	2570920470	15920	15920	15920	15920	0
223	20240827	164200	2570920470	15920	15920	15920	15920	0
224	20240827	164100	2570920470	15920	15920	15920	15920	0
225	20240827	164000	2570920470	15920	15920	15920	15920	0
226	20240827	163900	2570920470	15920	15920	15920	15920	0
227	20240827	163800	2570920470	15920	15920	15920	15920	0
228	20240827	163700	2570920470	15920	15920	15920	15920	0
229	20240827	163600	2570920470	15920	15920	15920	15920	0
230	20240827	163500	2570920470	15920	15920	15920	15920	0
231	20240827	163400	2570920470	15920	15920	15920	15920	0
232	20240827	163300	2570920470	15920	15920	15920	15920	0
233	20240827	163200	2570920470	15920	15920	15920	15920	0
234	20240827	163100	2570920470	15920	15920	15920	15920	0
235	20240827	163000	2570920470	15920	15920	15920	15920	0
236	20240827	162900	2570920470	15920	15920	15920	15920	0
237	20240827	162800	2570920470	15920	15920	15920	15920	0
238	20240827	162700	2570920470	15920	15920	15920	15920	0
239	20240827	162600	2570920470	15920	15920	15920	15920	0
240	20240827	162500	2570920470	15920	15920	15920	15920	0
241	20240827	162400	2570920470	15920	15920	15920	15920	0
242	20240827	162300	2570920470	15920	15920	15920	15920	6184
243	20240827	162200	2570920470	15920	15920	15920	15920	0
244	20240827	162100	2570920470	15920	15920	15920	15920	0
245	20240827	162000	2570920470	15920	15920	15920	15920	0
246	20240827	161900	2570920470	15920	15920	15920	15920	0
247	20240827	161800	2570920470	15920	15920	15920	15920	0
248	20240827	161700	2570920470	15920	15920	15920	15920	0
249	20240827	161600	2570920470	15920	15920	15920	15920	0
250	20240827	161500	2570920470	15920	15920	15920	15920	0
251	20240827	161400	2570920470	15920	15920	15920	15920	0
252	20240827	161300	2570920470	15920	15920	15920	15920	0
253	20240827	161200	2570920470	15920	15920	15920	15920	0
254	20240827	161100	2570920470	15920	15920	15920	15920	0
255	20240827	161000	2570920470	15920	15920	15920	15920	0
256	20240827	160900	2570920470	15920	15920	15920	15920	0
257	20240827	160800	2570920470	15920	15920	15920	15920	0
258	20240827	160700	2570920470	15920	15920	15920	15920	0
259	20240827	160600	2570920470	15920	15920	15920	15920	0
260	20240827	160500	2570920470	15920	15920	15920	15920	0
261	20240827	160400	2570920470	15920	15920	15920	15920	0
262	20240827	160300	2570920470	15920	15920	15920	15920	0
263	20240827	160200	2570920470	15920	15920	15920	15920	0
264	20240827	160100	2570920470	15920	15920	15920	15920	0
265	20240827	160000	2570920470	15920	15920	15920	15920	0
266	20240827	155900	2570920470	15920	15920	15920	15920	0
267	20240827	155800	2570920470	15920	15920	15920	15920	0
268	20240827	155700	2570920470	15920	15920	15920	15920	0
269	20240827	155600	2570920470	15920	15920	15920	15920	0
270	20240827	155500	2570920470	15920	15920	15920	15920	0
271	20240827	155400	2570920470	15920	15920	15920	15920	0
272	20240827	155300	2570920470	15920	15920	15920	15920	6184
273	20240827	155200	2570920470	15920	15920	15920	15920	0
274	20240827	155100	2570920470	15920	15920	15920	15920	0
275	20240827	155000	2570920470	15920	15920	15920	15920	0
276	20240827	154900	2570920470	15920	15920	15920	15920	0
277	20240827	154800	2570920470	15920	15920	15920	15920	0
278	20240827	154700	2570920470	15920	15920	15920	15920	0
279	20240827	154600	2570920470	15920	15920	15920	15920	0
280	20240827	154500	2570920470	15920	15920	15920	15920	0
281	20240827	154400	2570920470	15920	15920	15920	15920	0
282	20240827	154300	2570920470	15920	15920	15920	15920	0
283	20240827	154200	2570920470	15920	15920	15920	15920	0
284	20240827	154100	2570920470	15920	15920	15920	15920	0
285	20240827	154000	2570920470	15920	15920	15920	15920	0
286	20240827	153900	2570920470	15920	15920	15920	15920	0
287	20240827	153800	2570920470	15920	15920	15920	15920	0
288	20240827	153700	2570920470	15920	15920	15920	15920	0
289	20240827	153600	2570920470	15920	15920	15920	15920	0
290	20240827	153500	2570920470	15920	15920	15920	15920	0
291	20240827	153400	2570920470	15920	15920	15920	15920	0
292	20240827	153300	2570920470	15920	15920	15920	15920	0
293	20240827	153200	2570920470	15920	15920	15920	15920	0
294	20240827	153100	2570920470	15920	15920	15920	15920	0
295	20240827	153000	2570920470	15920	15920	15920	15920	6184
296	20240827	152900	2472471190	15980	15980	15980	15980	0
297	20240827	152800	2472471190	15980	15980	15980	15980	0
298	20240827	152700	2472471190	15980	15980	15980	15980	0
299	20240827	152600	2472471190	15980	15980	15980	15980	0
300	20240827	152500	2472471190	15980	15980	15980	15980	0
301	20240827	152400	2472471190	15980	15980	15980	15980	0
302	20240827	152300	2472471190	15980	15980	15980	15980	0
303	20240827	152200	2472471190	15980	15980	15980	15980	0
304	20240827	152100	2472471190	15980	15980	15980	15980	0
305	20240827	152000	2472471190	15980	15980	15980	15980	0
306	20240827	151900	2472471190	15980	15980	15990	15980	333
307	20240827	151800	2467148840	15980	15990	15990	15970	436
308	20240827	151700	2460182900	15990	15980	15990	15980	391
309	20240827	151600	2453934320	15990	15980	15990	15980	6
310	20240827	151500	2453838390	16000	15990	16000	15980	1453
311	20240827	151400	2430598650	15990	15990	15990	15990	464
312	20240827	151300	2423179290	16000	16020	16020	16000	284
313	20240827	151200	2418635210	16020	16020	16020	16020	32
314	20240827	151100	2418122570	16000	16000	16000	16000	118
315	20240827	151000	2416234570	16020	16020	16020	15990	26
316	20240827	150900	2415818350	16000	16010	16070	16000	1289
317	20240827	150800	2395185640	16010	16050	16050	16010	116
318	20240827	150700	2393324280	16010	16050	16050	16010	167
319	20240827	150600	2390645330	16050	16000	16050	16000	427
320	20240827	150500	2383812690	15990	16000	16000	15990	776
321	20240827	150400	2371396730	16000	16000	16000	16000	35
322	20240827	150300	2370836730	16000	15990	16000	15990	11
323	20240827	150200	2370660800	15990	15990	16000	15980	237
324	20240827	150100	2366871470	15990	16000	16000	15970	656
325	20240827	150000	2356385120	15990	15970	16000	15970	1120
326	20240827	145900	2338477980	15970	15990	15990	15970	40
327	20240827	145800	2337838760	15980	15980	15980	15970	321
328	20240827	145700	2332709480	15980	15950	15980	15930	262
329	20240827	145600	2328528690	15930	15930	15930	15930	547
330	20240827	145500	2319814980	15930	15930	15930	15930	302
331	20240827	145400	2315004120	15940	15930	15940	15930	104
332	20240827	145300	2313346400	15930	15930	15930	15910	56
333	20240827	145200	2312455320	15930	15920	15930	15910	211
334	20240827	145100	2309098060	15910	15930	15950	15910	627
335	20240827	145000	2299114710	15940	15940	15940	15940	79
336	20240827	144900	2297855450	15940	15940	15940	15940	2
337	20240827	144800	2297823570	15930	15940	15940	15920	97
338	20240827	144700	2296278930	15920	15920	15920	15920	0
339	20240827	144600	2296278930	15920	15920	15920	15920	120
340	20240827	144500	2294368530	15920	15920	15930	15920	81
341	20240827	144400	2293078910	15920	15930	15930	15920	263
342	20240827	144300	2288891830	15930	15940	15950	15930	234
343	20240827	144200	2285162180	15930	15940	15950	15930	398
344	20240827	144100	2278820730	15950	15950	15950	15950	114
345	20240827	144000	2277002430	15950	15950	15950	15950	101
346	20240827	143900	2275391480	15950	15950	15950	15950	57
347	20240827	143800	2274482330	15950	15950	15960	15950	108
348	20240827	143700	2272759710	15950	15950	15950	15950	67
349	20240827	143600	2271691060	15950	15950	15950	15950	663
350	20240827	143500	2261116210	15950	15970	15970	15950	152
351	20240827	143400	2258691720	15970	15970	15970	15970	0
352	20240827	143300	2258691720	15970	15960	15970	15950	112
353	20240827	143200	2256904100	15960	15960	15970	15960	55
354	20240827	143100	2256026190	15960	15960	15970	15960	196
355	20240827	143000	2252896100	15970	15960	15970	15960	12
356	20240827	142900	2252704570	15950	15930	15950	15910	1535
357	20240827	142800	2228246150	15930	15920	15930	15920	434
358	20240827	142700	2221333030	15910	15910	15930	15910	204
359	20240827	142600	2218083930	15920	15920	15930	15920	18
360	20240827	142500	2217797340	15920	15900	15920	15900	271
361	20240827	142400	2213483830	15900	15900	15900	15900	30
362	20240827	142300	2213006830	15900	15900	15900	15900	17
363	20240827	142200	2212736530	15900	15900	15920	15900	705
364	20240827	142100	2201516470	15900	15900	15900	15900	0
365	20240827	142000	2201516470	15900	15900	15900	15890	433
366	20240827	141900	2194631800	15900	15900	15900	15900	144
367	20240827	141800	2192342200	15920	15890	15920	15880	925
368	20240827	141700	2177648780	15890	15900	15900	15890	200
369	20240827	141600	2174469570	15920	15890	15920	15890	280
370	20240827	141500	2170018870	15920	15920	15920	15920	130
371	20240827	141400	2167949270	15920	15900	15920	15900	323
372	20240827	141300	2162813110	15900	15900	15900	15900	16
373	20240827	141200	2162558710	15900	15900	15900	15900	18
374	20240827	141100	2162272510	15920	15920	15920	15920	1
375	20240827	141000	2162256590	15900	15900	15900	15900	18
376	20240827	140900	2161970390	15930	15930	15930	15930	1
377	20240827	140800	2161954460	15930	15930	15930	15930	1
378	20240827	140700	2161938530	15970	15970	15970	15970	1
379	20240827	140600	2161922560	15940	15900	15970	15900	4523
380	20240827	140500	2089964320	15890	15870	15890	15870	351
381	20240827	140400	2084389380	15870	15880	15880	15870	70
382	20240827	140300	2083277880	15880	15880	15880	15880	0
383	20240827	140200	2083277880	15880	15880	15880	15880	3
384	20240827	140100	2083230240	15880	15850	15880	15850	1275
385	20240827	140000	2063018410	15850	15850	15850	15850	70
386	20240827	135900	2061908910	15850	15850	15850	15850	1
387	20240827	135800	2061893060	15840	15830	15840	15830	1456
388	20240827	135700	2038830050	15840	15840	15840	15840	0
389	20240827	135600	2038830050	15840	15840	15840	15840	10
390	20240827	135500	2038671650	15840	15830	15840	15830	442
391	20240827	135400	2031670570	15840	15820	15840	15820	6
392	20240827	135300	2031575630	15820	15840	15840	15820	731
393	20240827	135200	2020002640	15850	15850	15850	15850	3
394	20240827	135100	2019955090	15850	15840	15850	15840	864
395	20240827	135000	2006262580	15840	15840	15840	15840	11
396	20240827	134900	2006088340	15840	15840	15840	15840	2
397	20240827	134800	2006056660	15840	15840	15840	15840	110
398	20240827	134700	2004314260	15850	15850	15850	15850	543
399	20240827	134600	1995707710	15850	15870	15870	15850	80
400	20240827	134500	1994438310	15880	15880	15880	15880	0
401	20240827	134400	1994438310	15880	15880	15880	15880	0
402	20240827	134300	1994438310	15880	15880	15880	15880	113
403	20240827	134200	1992643870	15880	15880	15880	15880	33
404	20240827	134100	1992119830	15880	15880	15880	15880	44
405	20240827	134000	1991421110	15890	15890	15890	15890	13
406	20240827	133900	1991214540	15890	15890	15890	15890	11
407	20240827	133800	1991039750	15890	15850	15890	15850	33
408	20240827	133700	1990516580	15850	15850	15850	15850	3
409	20240827	133600	1990469030	15850	15890	15890	15850	1377
410	20240827	133500	1968592500	15860	15870	15890	15860	197
411	20240827	133400	1965466690	15870	15860	15870	15830	410
412	20240827	133300	1958972140	15870	15870	15870	15870	15
413	20240827	133200	1958734090	15850	15850	15850	15850	0
414	20240827	133100	1958734090	15850	15850	15850	15850	3
415	20240827	133000	1958686540	15840	15840	15840	15840	0
416	20240827	132900	1958686540	15840	15880	15890	15840	216
417	20240827	132800	1955260250	15890	15870	15890	15870	105
418	20240827	132700	1953593020	15870	15860	15870	15860	219
419	20240827	132600	1950117890	15840	15840	15840	15840	28
420	20240827	132500	1949674370	15840	15840	15850	15840	139
421	20240827	132400	1947471820	15850	15860	15860	15850	58
422	20240827	132300	1946552270	15860	15870	15870	15850	66
423	20240827	132200	1945505620	15860	15870	15870	15860	152
424	20240827	132100	1943094880	15870	15870	15870	15870	200
425	20240827	132000	1939920880	15870	15870	15870	15870	0
426	20240827	131900	1939920880	15870	15870	15870	15870	12
427	20240827	131800	1939730440	15880	15870	15880	15870	2
428	20240827	131700	1939698690	15870	15870	15870	15870	32
429	20240827	131600	1939190850	15880	15880	15880	15880	7
430	20240827	131500	1939079690	15880	15890	15890	15880	140
431	20240827	131400	1936856090	15870	15880	15880	15870	100
432	20240827	131300	1935268980	15910	15890	15910	15890	114
433	20240827	131200	1933457000	15880	15880	15880	15880	123
434	20240827	131100	1931503760	15870	15870	15870	15870	22
435	20240827	131000	1931154620	15870	15880	15880	15870	17
436	20240827	130900	1930884810	15880	15880	15880	15880	41
437	20240827	130800	1930233730	15880	15890	15890	15880	107
438	20240827	130700	1928533830	15890	15910	15910	15890	580
439	20240827	130600	1919306820	15910	15910	15910	15910	8
440	20240827	130500	1919179540	15910	15910	15910	15910	28
441	20240827	130400	1918734060	15910	15920	15920	15910	25
442	20240827	130300	1918336260	15920	15920	15920	15920	13
443	20240827	130200	1918129300	15920	15920	15920	15920	158
444	20240827	130100	1915613940	15910	15910	15910	15910	0
445	20240827	130000	1915613940	15910	15910	15910	15910	537
446	20240827	125900	1907070270	15910	15910	15910	15900	289
447	20240827	125800	1902473560	15910	15910	15910	15910	16
448	20240827	125700	1902219000	15910	15910	15910	15910	4
449	20240827	125600	1902155360	15910	15910	15910	15910	11
450	20240827	125500	1901980350	15910	15910	15910	15910	10
451	20240827	125400	1901821250	15910	15910	15910	15910	22
452	20240827	125300	1901471230	15910	15920	15920	15910	265
453	20240827	125200	1897255030	15940	15940	15940	15940	0
454	20240827	125100	1897255030	15940	15940	15940	15930	62
455	20240827	125000	1896266760	15940	15980	15980	15940	701
456	20240827	124900	1885091870	15980	15990	15990	15970	43
457	20240827	124800	1884404850	15990	15990	16000	15990	538
458	20240827	124700	1875801360	15990	15890	16000	15890	1363
459	20240827	124600	1854077900	15880	15870	15880	15870	468
460	20240827	124500	1846650240	15860	15860	15860	15860	194
461	20240827	124400	1843573400	15860	15810	15860	15810	612
462	20240827	124300	1833885430	15830	15820	15830	15820	122
463	20240827	124200	1831954180	15820	15820	15820	15820	7
464	20240827	124100	1831843440	15820	15820	15820	15820	2
465	20240827	124000	1831811800	15830	15830	15830	15830	10
466	20240827	123900	1831653500	15830	15830	15830	15830	14
467	20240827	123800	1831431880	15830	15830	15830	15830	0
468	20240827	123700	1831431880	15830	15830	15830	15830	0
469	20240827	123600	1831431880	15830	15830	15830	15830	0
470	20240827	123500	1831431880	15830	15820	15830	15820	980
471	20240827	123400	1815927570	15820	15820	15820	15820	42
472	20240827	123300	1815263130	15820	15810	15820	15810	64
473	20240827	123200	1814251250	15810	15810	15810	15810	1
474	20240827	123100	1814235440	15810	15800	15810	15800	369
475	20240827	123000	1808401650	15790	15780	15810	15780	55
476	20240827	122900	1807533290	15780	15780	15780	15780	26
477	20240827	122800	1807123010	15780	15780	15780	15780	0
478	20240827	122700	1807123010	15780	15780	15780	15770	169
479	20240827	122600	1804456590	15770	15780	15780	15770	938
480	20240827	122500	1789657830	15790	15820	15830	15790	1433
481	20240827	122400	1767009530	15830	15830	15830	15830	24
482	20240827	122300	1766629610	15830	15830	15830	15830	103
483	20240827	122200	1764999120	15870	15870	15870	15870	500
484	20240827	122100	1757064120	15830	15830	15830	15830	103
485	20240827	122000	1755433630	15830	15830	15830	15830	0
486	20240827	121900	1755433630	15830	15830	15830	15830	155
487	20240827	121800	1752979980	15830	15830	15830	15830	45
488	20240827	121700	1752267630	15830	15840	15840	15830	345
489	20240827	121600	1746806240	15840	15870	15870	15840	656
490	20240827	121500	1736415050	15870	15870	15870	15870	80
491	20240827	121400	1735145450	15870	15870	15870	15870	100
492	20240827	121300	1733558450	15850	15830	15870	15830	401
493	20240827	121200	1727203580	15830	15830	15830	15830	300
494	20240827	121100	1722454580	15850	15850	15850	15850	293
495	20240827	121000	1717810530	15810	15810	15810	15810	0
496	20240827	120900	1717810530	15810	15810	15810	15810	0
497	20240827	120800	1717810530	15810	15810	15810	15810	700
498	20240827	120700	1706743530	15810	15830	15830	15810	622
499	20240827	120600	1696905410	15840	15850	15850	15840	820
500	20240827	120500	1683909160	15860	15840	15860	15840	202
501	20240827	120400	1680707450	15850	15850	15850	15850	223
502	20240827	120300	1677172900	15860	15860	15860	15860	39
503	20240827	120200	1676554360	15860	15860	15860	15860	161
504	20240827	120100	1674000900	15850	15850	15850	15850	10
505	20240827	120000	1673842400	15840	15840	15840	15840	1
506	20240827	115900	1673826560	15860	15860	15860	15860	105
507	20240827	115800	1672161260	15860	15860	15860	15860	2
508	20240827	115700	1672129540	15860	15860	15860	15860	138
509	20240827	115600	1669940860	15860	15860	15860	15860	41
510	20240827	115500	1669290600	15860	15850	15860	15830	668
511	20240827	115400	1658697480	15840	15840	15840	15840	0
512	20240827	115300	1658697480	15840	15840	15840	15840	9
513	20240827	115200	1658554920	15840	15840	15840	15840	69
514	20240827	115100	1657461960	15860	15840	15860	15830	162
515	20240827	115000	1654895530	15850	15860	15860	15850	172
516	20240827	114900	1652167710	15860	15860	15860	15860	519
517	20240827	114800	1643936370	15880	15850	15880	15850	2497
518	20240827	114700	1604311880	15850	15850	15850	15850	565
519	20240827	114600	1595356630	15860	15860	15860	15860	10
520	20240827	114500	1595198030	15860	15860	15860	15860	10
521	20240827	114400	1595039430	15850	15850	15850	15850	145
522	20240827	114300	1592741180	15860	15850	15870	15840	52
523	20240827	114200	1591916810	15850	15850	15850	15850	7
524	20240827	114100	1591805860	15850	15850	15850	15850	53
525	20240827	114000	1590965810	15880	15880	15880	15880	4
526	20240827	113900	1590902290	15880	15860	15880	15850	859
527	20240827	113800	1577278520	15870	15870	15870	15870	56
528	20240827	113700	1576389800	15860	15860	15860	15860	0
529	20240827	113600	1576389800	15860	15860	15860	15860	233
530	20240827	113500	1572694420	15860	15880	15880	15860	284
531	20240827	113400	1568187090	15870	15890	15890	15870	118
532	20240827	113300	1566313410	15890	15890	15890	15890	4
533	20240827	113200	1566249850	15870	15890	15890	15870	12
534	20240827	113100	1566059370	15890	15890	15890	15890	32
535	20240827	113000	1565550890	15860	15860	15860	15860	16
536	20240827	112900	1565297130	15870	15890	15890	15870	123
537	20240827	112800	1563344050	15890	15890	15890	15890	0
538	20240827	112700	1563344050	15890	15890	15890	15890	0
539	20240827	112600	1563344050	15890	15880	15890	15880	16
540	20240827	112500	1563089960	15880	15940	15940	15880	201
541	20240827	112400	1559897380	15880	15930	15930	15880	861
542	20240827	112300	1546206400	15930	15860	15930	15860	8030
543	20240827	112200	1418844180	15860	15860	15860	15860	3020
544	20240827	112100	1370946980	15820	15820	15820	15820	0
545	20240827	112000	1370946980	15820	15830	15840	15820	505
546	20240827	111900	1362949980	15800	15800	15800	15800	0
547	20240827	111800	1362949980	15800	15800	15830	15790	2215
548	20240827	111700	1327953400	15790	15790	15790	15790	30
549	20240827	111600	1327479700	15800	15800	15800	15800	721
550	20240827	111500	1316087900	15800	15850	15850	15800	133
551	20240827	111400	1313981450	15850	15850	15850	15850	11
552	20240827	111300	1313807100	15850	15860	15860	15850	537
553	20240827	111200	1305290780	15850	15860	15860	15850	285
554	20240827	111100	1300772210	15860	15850	15860	15840	2238
555	20240827	111000	1265286240	15850	15850	15850	15850	18
556	20240827	110900	1265000940	15840	15840	15840	15840	0
557	20240827	110800	1265000940	15840	15800	15840	15800	123
558	20240827	110700	1263057050	15800	15800	15800	15800	21
559	20240827	110600	1262725250	15800	15820	15820	15800	1578
560	20240827	110500	1237790180	15830	15850	15850	15830	254
561	20240827	110400	1233766280	15850	15830	15850	15820	111
562	20240827	110300	1232009110	15830	15850	15850	15830	412
563	20240827	110200	1225481290	15860	15930	15930	15860	2802
564	20240827	110100	1181012280	15900	15900	15900	15900	100
565	20240827	110000	1179422280	15910	15960	15960	15880	2407
566	20240827	105900	1141091560	15980	15960	15980	15960	21
567	20240827	105800	1140756000	15990	15970	15990	15970	20
568	20240827	105700	1140436320	15980	15980	15980	15980	0
569	20240827	105600	1140436320	15980	15980	15980	15980	41
570	20240827	105500	1139781140	15980	15970	15980	15970	54
571	20240827	105400	1138918260	15970	15950	15970	15950	103
572	20240827	105300	1137273550	15950	15950	15950	15950	200
573	20240827	105200	1134083550	15940	15940	15940	15940	11
574	20240827	105100	1133908210	15940	15970	15970	15940	38
575	20240827	105000	1133302380	15970	15970	15970	15970	231
576	20240827	104900	1129613310	15940	15940	15940	15940	136
577	20240827	104800	1127445470	15910	15910	15910	15910	0
578	20240827	104700	1127445470	15910	15910	15910	15900	102
579	20240827	104600	1125822660	15900	15900	15900	15900	200
580	20240827	104500	1122642660	15900	15970	15970	15900	630
581	20240827	104400	1112617070	15970	15970	15970	15970	5
582	20240827	104300	1112537220	15970	15970	15970	15970	0
583	20240827	104200	1112537220	15970	15970	15970	15970	14
584	20240827	104100	1112313640	15970	15970	15970	15970	22
585	20240827	104000	1111962300	15970	15980	15980	15970	17
586	20240827	103900	1111690750	15980	15980	15980	15930	24
587	20240827	103800	1111307280	15980	15930	15980	15910	126
588	20240827	103700	1109300070	15910	15910	15910	15910	0
589	20240827	103600	1109300070	15910	15910	15910	15910	63
590	20240827	103500	1108297740	15910	15930	15930	15910	130
591	20240827	103400	1106228150	15930	15930	15930	15930	22
592	20240827	103300	1105877690	15930	15960	15960	15930	124
593	20240827	103200	1103900760	15950	15950	15950	15950	0
594	20240827	103100	1103900760	15950	15970	15970	15950	161
595	20240827	103000	1101331910	16000	16000	16000	16000	1
596	20240827	102900	1101315910	16000	16000	16000	16000	0
597	20240827	102800	1101315910	16000	16000	16000	16000	12
598	20240827	102700	1101123910	16000	16000	16000	16000	352
599	20240827	102600	1095491910	15950	15960	16000	15950	121
600	20240827	102500	1093560900	15960	15960	15960	15960	0
601	20240827	102400	1093560900	15960	16000	16120	15960	2182
602	20240827	102300	1058579200	16000	16000	16000	16000	254
603	20240827	102200	1054515200	16000	16000	16000	16000	200
604	20240827	102100	1051315200	15950	15950	15950	15950	3
605	20240827	102000	1051267350	16000	16000	16000	16000	7
606	20240827	101900	1051155350	16000	16000	16000	16000	9
607	20240827	101800	1051011350	16000	15980	16000	15940	803
608	20240827	101700	1038204470	15980	15980	15980	15980	91
609	20240827	101600	1036750290	15990	15930	15990	15930	757
610	20240827	101500	1024660730	15930	15970	15970	15930	211
611	20240827	101400	1021293840	15980	15980	15990	15980	399
612	20240827	101300	1014917570	15970	15970	15990	15970	6
613	20240827	101200	1014821710	15940	15950	15970	15940	675
614	20240827	101100	1004058400	15960	15990	15990	15960	373
615	20240827	101000	998101800	16000	16000	16010	15980	63
616	20240827	100900	997094800	16000	16040	16040	16000	314
617	20240827	100800	992067740	16040	16050	16060	16040	13
618	20240827	100700	991859090	16070	16070	16070	16070	2
619	20240827	100600	991826950	16070	16060	16080	16060	122
620	20240827	100500	989866500	16070	16090	16100	16070	917
621	20240827	100400	975116570	15970	16050	16110	15970	360
622	20240827	100300	969325200	16110	16110	16110	16110	0
623	20240827	100200	969325200	16110	15940	16130	15940	712
624	20240827	100100	957914980	15950	15950	15950	15940	699
625	20240827	100000	946771030	15960	16030	16030	15960	1488
626	20240827	095900	922972780	16030	16030	16030	16020	393
627	20240827	095800	916674620	16030	16060	16060	16030	1447
628	20240827	095700	893464220	16110	16110	16110	16110	2
629	20240827	095600	893432000	16060	16060	16060	16060	11
630	20240827	095500	893255340	16110	16110	16110	16050	18
631	20240827	095400	892966140	16110	16110	16110	16070	3
632	20240827	095300	892917850	16080	16080	16080	16080	166
633	20240827	095200	890248570	16020	16020	16020	16020	1
634	20240827	095100	890232550	16030	16010	16070	16010	642
635	20240827	095000	879929560	16010	16040	16040	16010	103
636	20240827	094900	878280440	16040	16040	16040	16040	21
637	20240827	094800	877943600	16010	16020	16020	16010	783
638	20240827	094700	865401460	16020	16010	16020	16010	13
639	20240827	094600	865193220	16010	16110	16110	16010	1074
640	20240827	094500	847963390	16110	16110	16110	16110	1
641	20240827	094400	847947280	16120	16090	16120	16090	594
642	20240827	094300	838389220	16100	16150	16150	16100	72
643	20240827	094200	837229940	16100	16090	16150	16090	1146
644	20240827	094100	818757600	16100	16090	16100	16080	202
645	20240827	094000	815507160	16100	16100	16100	16100	32
646	20240827	093900	814991960	16060	16100	16150	16060	639
647	20240827	093800	804716730	16100	16090	16100	16070	58
648	20240827	093700	803783220	16090	16100	16100	16090	214
649	20240827	093600	800338480	16030	16000	16090	15990	2008
650	20240827	093500	768148190	15990	16000	16000	15970	95
651	20240827	093400	766629310	15990	16010	16010	15980	145
652	20240827	093300	764308940	16010	16040	16040	15950	1740
653	20240827	093200	736535830	16050	15950	16050	15950	2534
654	20240827	093100	696095390	15950	15890	15950	15890	1929
655	20240827	093000	665403190	15890	15840	15890	15830	309
656	20240827	092900	660507560	15830	15800	15830	15800	177
657	20240827	092800	657710870	15800	15800	15800	15800	103
658	20240827	092700	656083470	15840	15840	15840	15840	934
659	20240827	092600	641288910	15840	15870	15870	15840	409
660	20240827	092500	634808010	15870	15900	15900	15870	15
661	20240827	092400	634569580	15770	15910	15910	15770	615
662	20240827	092300	624817470	15900	15780	15900	15750	1776
663	20240827	092200	596795430	15780	15800	15800	15780	289
664	20240827	092100	592229400	15800	15740	15800	15700	1740
665	20240827	092000	564753960	15740	15790	15790	15700	1223
666	20240827	091900	545517540	15790	15750	15790	15710	1597
667	20240827	091800	520418770	15740	15730	15790	15680	1020
668	20240827	091700	504372620	15720	15790	15790	15720	842
669	20240827	091600	491125210	15790	15660	15800	15640	4536
670	20240827	091500	419872370	15660	15690	15710	15600	3064
671	20240827	091400	371938870	15690	15740	15780	15690	1576
672	20240827	091300	347173520	15730	15750	15750	15730	635
673	20240827	091200	337179240	15750	15760	15790	15750	2173
674	20240827	091100	302925840	15770	15830	15830	15770	1549
675	20240827	091000	278447890	15830	15890	15920	15830	546
676	20240827	090900	269776780	15910	15820	15910	15820	908
677	20240827	090800	255409180	15820	15830	15830	15820	1011
678	20240827	090700	239415030	15820	15890	15940	15810	850
679	20240827	090600	225960470	15800	15840	15900	15780	1446
680	20240827	090500	203015000	15840	15840	15840	15760	453
681	20240827	090400	195853460	15850	15930	15970	15590	3426
682	20240827	090300	141724550	15950	16170	16170	15950	1516
683	20240827	090200	117439400	16190	16210	16210	16100	1286
684	20240827	090100	96673460	16110	16100	16250	16100	1317
685	20240827	090000	75438610	16080	16150	16150	16080	4664