KissMeData/198080/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	203000	1621350285	3000	3000	3000	3000	14434
3	20240827	202900	1621350285	3000	3000	3000	3000	0
4	20240827	202800	1621350285	3000	3000	3000	3000	0
5	20240827	202700	1621350285	3000	3000	3000	3000	0
6	20240827	202600	1621350285	3000	3000	3000	3000	0
7	20240827	202500	1621350285	3000	3000	3000	3000	0
8	20240827	202400	1621350285	3000	3000	3000	3000	0
9	20240827	202300	1621350285	3000	3000	3000	3000	0
10	20240827	202200	1621350285	3000	3000	3000	3000	0
11	20240827	202100	1621350285	3000	3000	3000	3000	0
12	20240827	202000	1621350285	3000	3000	3000	3000	0
13	20240827	201900	1621350285	3000	3000	3000	3000	0
14	20240827	201800	1621350285	3000	3000	3000	3000	0
15	20240827	201700	1621350285	3000	3000	3000	3000	0
16	20240827	201600	1621350285	3000	3000	3000	3000	0
17	20240827	201500	1621350285	3000	3000	3000	3000	0
18	20240827	201400	1621350285	3000	3000	3000	3000	0
19	20240827	201300	1621350285	3000	3000	3000	3000	0
20	20240827	201200	1621350285	3000	3000	3000	3000	0
21	20240827	201100	1621350285	3000	3000	3000	3000	0
22	20240827	201000	1621350285	3000	3000	3000	3000	0
23	20240827	200900	1621350285	3000	3000	3000	3000	0
24	20240827	200800	1621350285	3000	3000	3000	3000	0
25	20240827	200700	1621350285	3000	3000	3000	3000	0
26	20240827	200600	1621350285	3000	3000	3000	3000	0
27	20240827	200500	1621350285	3000	3000	3000	3000	0
28	20240827	200400	1621350285	3000	3000	3000	3000	0
29	20240827	200300	1621350285	3000	3000	3000	3000	0
30	20240827	200200	1621350285	3000	3000	3000	3000	0
31	20240827	200100	1621350285	3000	3000	3000	3000	0
32	20240827	200000	1621350285	3000	3000	3000	3000	14434
33	20240827	195900	1621350285	3000	3000	3000	3000	0
34	20240827	195800	1621350285	3000	3000	3000	3000	0
35	20240827	195700	1621350285	3000	3000	3000	3000	0
36	20240827	195600	1621350285	3000	3000	3000	3000	0
37	20240827	195500	1621350285	3000	3000	3000	3000	0
38	20240827	195400	1621350285	3000	3000	3000	3000	0
39	20240827	195300	1621350285	3000	3000	3000	3000	0
40	20240827	195200	1621350285	3000	3000	3000	3000	0
41	20240827	195100	1621350285	3000	3000	3000	3000	0
42	20240827	195000	1621350285	3000	3000	3000	3000	0
43	20240827	194900	1621350285	3000	3000	3000	3000	0
44	20240827	194800	1621350285	3000	3000	3000	3000	0
45	20240827	194700	1621350285	3000	3000	3000	3000	0
46	20240827	194600	1621350285	3000	3000	3000	3000	0
47	20240827	194500	1621350285	3000	3000	3000	3000	0
48	20240827	194400	1621350285	3000	3000	3000	3000	0
49	20240827	194300	1621350285	3000	3000	3000	3000	0
50	20240827	194200	1621350285	3000	3000	3000	3000	0
51	20240827	194100	1621350285	3000	3000	3000	3000	0
52	20240827	194000	1621350285	3000	3000	3000	3000	0
53	20240827	193900	1621350285	3000	3000	3000	3000	0
54	20240827	193800	1621350285	3000	3000	3000	3000	0
55	20240827	193700	1621350285	3000	3000	3000	3000	0
56	20240827	193600	1621350285	3000	3000	3000	3000	0
57	20240827	193500	1621350285	3000	3000	3000	3000	0
58	20240827	193400	1621350285	3000	3000	3000	3000	0
59	20240827	193300	1621350285	3000	3000	3000	3000	0
60	20240827	193200	1621350285	3000	3000	3000	3000	0
61	20240827	193100	1621350285	3000	3000	3000	3000	0
62	20240827	193000	1621350285	3000	3000	3000	3000	14434
63	20240827	192900	1621350285	3000	3000	3000	3000	0
64	20240827	192800	1621350285	3000	3000	3000	3000	0
65	20240827	192700	1621350285	3000	3000	3000	3000	0
66	20240827	192600	1621350285	3000	3000	3000	3000	0
67	20240827	192500	1621350285	3000	3000	3000	3000	0
68	20240827	192400	1621350285	3000	3000	3000	3000	0
69	20240827	192300	1621350285	3000	3000	3000	3000	0
70	20240827	192200	1621350285	3000	3000	3000	3000	0
71	20240827	192100	1621350285	3000	3000	3000	3000	0
72	20240827	192000	1621350285	3000	3000	3000	3000	0
73	20240827	191900	1621350285	3000	3000	3000	3000	0
74	20240827	191800	1621350285	3000	3000	3000	3000	0
75	20240827	191700	1621350285	3000	3000	3000	3000	0
76	20240827	191600	1621350285	3000	3000	3000	3000	0
77	20240827	191500	1621350285	3000	3000	3000	3000	0
78	20240827	191400	1621350285	3000	3000	3000	3000	0
79	20240827	191300	1621350285	3000	3000	3000	3000	0
80	20240827	191200	1621350285	3000	3000	3000	3000	0
81	20240827	191100	1621350285	3000	3000	3000	3000	0
82	20240827	191000	1621350285	3000	3000	3000	3000	0
83	20240827	190900	1621350285	3000	3000	3000	3000	0
84	20240827	190800	1621350285	3000	3000	3000	3000	0
85	20240827	190700	1621350285	3000	3000	3000	3000	0
86	20240827	190600	1621350285	3000	3000	3000	3000	0
87	20240827	190500	1621350285	3000	3000	3000	3000	0
88	20240827	190400	1621350285	3000	3000	3000	3000	0
89	20240827	190300	1621350285	3000	3000	3000	3000	0
90	20240827	190200	1621350285	3000	3000	3000	3000	0
91	20240827	190100	1621350285	3000	3000	3000	3000	0
92	20240827	190000	1621350285	3000	3000	3000	3000	14434
93	20240827	185900	1621350285	3000	3000	3000	3000	0
94	20240827	185800	1621350285	3000	3000	3000	3000	0
95	20240827	185700	1621350285	3000	3000	3000	3000	0
96	20240827	185600	1621350285	3000	3000	3000	3000	0
97	20240827	185500	1621350285	3000	3000	3000	3000	0
98	20240827	185400	1621350285	3000	3000	3000	3000	0
99	20240827	185300	1621350285	3000	3000	3000	3000	0
100	20240827	185200	1621350285	3000	3000	3000	3000	0
101	20240827	185100	1621350285	3000	3000	3000	3000	0
102	20240827	185000	1621350285	3000	3000	3000	3000	0
103	20240827	184900	1621350285	3000	3000	3000	3000	0
104	20240827	184800	1621350285	3000	3000	3000	3000	0
105	20240827	184700	1621350285	3000	3000	3000	3000	0
106	20240827	184600	1621350285	3000	3000	3000	3000	0
107	20240827	184500	1621350285	3000	3000	3000	3000	0
108	20240827	184400	1621350285	3000	3000	3000	3000	0
109	20240827	184300	1621350285	3000	3000	3000	3000	0
110	20240827	184200	1621350285	3000	3000	3000	3000	0
111	20240827	184100	1621350285	3000	3000	3000	3000	0
112	20240827	184000	1621350285	3000	3000	3000	3000	0
113	20240827	183900	1621350285	3000	3000	3000	3000	0
114	20240827	183800	1621350285	3000	3000	3000	3000	0
115	20240827	183700	1621350285	3000	3000	3000	3000	0
116	20240827	183600	1621350285	3000	3000	3000	3000	0
117	20240827	183500	1621350285	3000	3000	3000	3000	0
118	20240827	183400	1621350285	3000	3000	3000	3000	0
119	20240827	183300	1621350285	3000	3000	3000	3000	0
120	20240827	183200	1621350285	3000	3000	3000	3000	0
121	20240827	183100	1621350285	3000	3000	3000	3000	0
122	20240827	183000	1621350285	3000	3000	3000	3000	14434
123	20240827	182900	1621350285	3000	3000	3000	3000	0
124	20240827	182800	1621350285	3000	3000	3000	3000	0
125	20240827	182700	1621350285	3000	3000	3000	3000	0
126	20240827	182600	1621350285	3000	3000	3000	3000	0
127	20240827	182500	1621350285	3000	3000	3000	3000	0
128	20240827	182400	1621350285	3000	3000	3000	3000	0
129	20240827	182300	1621350285	3000	3000	3000	3000	0
130	20240827	182200	1621350285	3000	3000	3000	3000	0
131	20240827	182100	1621350285	3000	3000	3000	3000	0
132	20240827	182000	1621350285	3000	3000	3000	3000	0
133	20240827	181900	1621350285	3000	3000	3000	3000	0
134	20240827	181800	1621350285	3000	3000	3000	3000	0
135	20240827	181700	1621350285	3000	3000	3000	3000	0
136	20240827	181600	1621350285	3000	3000	3000	3000	0
137	20240827	181500	1621350285	3000	3000	3000	3000	0
138	20240827	181400	1621350285	3000	3000	3000	3000	0
139	20240827	181300	1621350285	3000	3000	3000	3000	0
140	20240827	181200	1621350285	3000	3000	3000	3000	0
141	20240827	181100	1621350285	3000	3000	3000	3000	0
142	20240827	181000	1621350285	3000	3000	3000	3000	0
143	20240827	180900	1621350285	3000	3000	3000	3000	0
144	20240827	180800	1621350285	3000	3000	3000	3000	0
145	20240827	180700	1621350285	3000	3000	3000	3000	0
146	20240827	180600	1621350285	3000	3000	3000	3000	0
147	20240827	180500	1621350285	3000	3000	3000	3000	0
148	20240827	180400	1621350285	3000	3000	3000	3000	0
149	20240827	180300	1621350285	3000	3000	3000	3000	0
150	20240827	180200	1621350285	3000	3000	3000	3000	0
151	20240827	180100	1621350285	3000	3000	3000	3000	0
152	20240827	180000	1621350285	3000	3000	3000	3000	14434
153	20240827	175900	1621350285	3000	3000	3000	3000	0
154	20240827	175800	1621350285	3000	3000	3000	3000	0
155	20240827	175700	1621350285	3000	3000	3000	3000	0
156	20240827	175600	1621350285	3000	3000	3000	3000	0
157	20240827	175500	1621350285	3000	3000	3000	3000	0
158	20240827	175400	1621350285	3000	3000	3000	3000	0
159	20240827	175300	1621350285	3000	3000	3000	3000	0
160	20240827	175200	1621350285	3000	3000	3000	3000	0
161	20240827	175100	1621350285	3000	3000	3000	3000	0
162	20240827	175000	1621350285	3000	3000	3000	3000	0
163	20240827	174900	1621350285	3000	3000	3000	3000	0
164	20240827	174800	1621350285	3000	3000	3000	3000	0
165	20240827	174700	1621350285	3000	3000	3000	3000	0
166	20240827	174600	1621350285	3000	3000	3000	3000	0
167	20240827	174500	1621350285	3000	3000	3000	3000	0
168	20240827	174400	1621350285	3000	3000	3000	3000	0
169	20240827	174300	1621350285	3000	3000	3000	3000	0
170	20240827	174200	1621350285	3000	3000	3000	3000	0
171	20240827	174100	1621350285	3000	3000	3000	3000	0
172	20240827	174000	1621350285	3000	3000	3000	3000	0
173	20240827	173900	1621350285	3000	3000	3000	3000	0
174	20240827	173800	1621350285	3000	3000	3000	3000	0
175	20240827	173700	1621350285	3000	3000	3000	3000	0
176	20240827	173600	1621350285	3000	3000	3000	3000	0
177	20240827	173500	1621350285	3000	3000	3000	3000	0
178	20240827	173400	1621350285	3000	3000	3000	3000	0
179	20240827	173300	1621350285	3000	3000	3000	3000	0
180	20240827	173200	1621350285	3000	3000	3000	3000	0
181	20240827	173100	1621350285	3000	3000	3000	3000	0
182	20240827	173000	1621350285	3000	3000	3000	3000	14434
183	20240827	172900	1621350285	3000	3000	3000	3000	0
184	20240827	172800	1621350285	3000	3000	3000	3000	0
185	20240827	172700	1621350285	3000	3000	3000	3000	0
186	20240827	172600	1621350285	3000	3000	3000	3000	0
187	20240827	172500	1621350285	3000	3000	3000	3000	0
188	20240827	172400	1621350285	3000	3000	3000	3000	0
189	20240827	172300	1621350285	3000	3000	3000	3000	0
190	20240827	172200	1621350285	3000	3000	3000	3000	0
191	20240827	172100	1621350285	3000	3000	3000	3000	0
192	20240827	172000	1621350285	3000	3000	3000	3000	0
193	20240827	171900	1621350285	3000	3000	3000	3000	0
194	20240827	171800	1621350285	3000	3000	3000	3000	0
195	20240827	171700	1621350285	3000	3000	3000	3000	0
196	20240827	171600	1621350285	3000	3000	3000	3000	0
197	20240827	171500	1621350285	3000	3000	3000	3000	0
198	20240827	171400	1621350285	3000	3000	3000	3000	0
199	20240827	171300	1621350285	3000	3000	3000	3000	0
200	20240827	171200	1621350285	3000	3000	3000	3000	0
201	20240827	171100	1621350285	3000	3000	3000	3000	0
202	20240827	171000	1621350285	3000	3000	3000	3000	0
203	20240827	170900	1621350285	3000	3000	3000	3000	0
204	20240827	170800	1621350285	3000	3000	3000	3000	0
205	20240827	170700	1621350285	3000	3000	3000	3000	0
206	20240827	170600	1621350285	3000	3000	3000	3000	0
207	20240827	170500	1621350285	3000	3000	3000	3000	0
208	20240827	170400	1621350285	3000	3000	3000	3000	0
209	20240827	170300	1621350285	3000	3000	3000	3000	0
210	20240827	170200	1621350285	3000	3000	3000	3000	0
211	20240827	170100	1621350285	3000	3000	3000	3000	0
212	20240827	170000	1621350285	3000	3000	3000	3000	14434
213	20240827	165900	1621350285	3000	3000	3000	3000	0
214	20240827	165800	1621350285	3000	3000	3000	3000	0
215	20240827	165700	1621350285	3000	3000	3000	3000	0
216	20240827	165600	1621350285	3000	3000	3000	3000	0
217	20240827	165500	1621350285	3000	3000	3000	3000	0
218	20240827	165400	1621350285	3000	3000	3000	3000	0
219	20240827	165300	1621350285	3000	3000	3000	3000	0
220	20240827	165200	1621350285	3000	3000	3000	3000	0
221	20240827	165100	1621350285	3000	3000	3000	3000	0
222	20240827	165000	1621350285	3000	3000	3000	3000	0
223	20240827	164900	1621350285	3000	3000	3000	3000	0
224	20240827	164800	1621350285	3000	3000	3000	3000	0
225	20240827	164700	1621350285	3000	3000	3000	3000	0
226	20240827	164600	1621350285	3000	3000	3000	3000	0
227	20240827	164500	1621350285	3000	3000	3000	3000	0
228	20240827	164400	1621350285	3000	3000	3000	3000	0
229	20240827	164300	1621350285	3000	3000	3000	3000	0
230	20240827	164200	1621350285	3000	3000	3000	3000	0
231	20240827	164100	1621350285	3000	3000	3000	3000	0
232	20240827	164000	1621350285	3000	3000	3000	3000	0
233	20240827	163900	1621350285	3000	3000	3000	3000	0
234	20240827	163800	1621350285	3000	3000	3000	3000	0
235	20240827	163700	1621350285	3000	3000	3000	3000	0
236	20240827	163600	1621350285	3000	3000	3000	3000	0
237	20240827	163500	1621350285	3000	3000	3000	3000	0
238	20240827	163400	1621350285	3000	3000	3000	3000	0
239	20240827	163300	1621350285	3000	3000	3000	3000	0
240	20240827	163200	1621350285	3000	3000	3000	3000	0
241	20240827	163100	1621350285	3000	3000	3000	3000	0
242	20240827	163000	1621350285	3000	3000	3000	3000	14434
243	20240827	162900	1621350285	3000	3000	3000	3000	0
244	20240827	162800	1621350285	3000	3000	3000	3000	0
245	20240827	162700	1621350285	3000	3000	3000	3000	0
246	20240827	162600	1621350285	3000	3000	3000	3000	0
247	20240827	162500	1621350285	3000	3000	3000	3000	0
248	20240827	162400	1621350285	3000	3000	3000	3000	0
249	20240827	162300	1621350285	3000	3000	3000	3000	0
250	20240827	162200	1621350285	3000	3000	3000	3000	0
251	20240827	162100	1621350285	3000	3000	3000	3000	0
252	20240827	162000	1621350285	3000	3000	3000	3000	0
253	20240827	161900	1621350285	3000	3000	3000	3000	0
254	20240827	161800	1621350285	3000	3000	3000	3000	0
255	20240827	161700	1621350285	3000	3000	3000	3000	0
256	20240827	161600	1621350285	3000	3000	3000	3000	0
257	20240827	161500	1621350285	3000	3000	3000	3000	0
258	20240827	161400	1621350285	3000	3000	3000	3000	0
259	20240827	161300	1621350285	3000	3000	3000	3000	0
260	20240827	161200	1621350285	3000	3000	3000	3000	0
261	20240827	161100	1621350285	3000	3000	3000	3000	0
262	20240827	161000	1621350285	3000	3000	3000	3000	0
263	20240827	160900	1621350285	3000	3000	3000	3000	0
264	20240827	160800	1621350285	3000	3000	3000	3000	0
265	20240827	160700	1621350285	3000	3000	3000	3000	0
266	20240827	160600	1621350285	3000	3000	3000	3000	0
267	20240827	160500	1621350285	3000	3000	3000	3000	0
268	20240827	160400	1621350285	3000	3000	3000	3000	0
269	20240827	160300	1621350285	3000	3000	3000	3000	0
270	20240827	160200	1621350285	3000	3000	3000	3000	0
271	20240827	160100	1621350285	3000	3000	3000	3000	0
272	20240827	160000	1621350285	3000	3000	3000	3000	14434
273	20240827	155900	1621350285	3000	3000	3000	3000	0
274	20240827	155800	1621350285	3000	3000	3000	3000	0
275	20240827	155700	1621350285	3000	3000	3000	3000	0
276	20240827	155600	1621350285	3000	3000	3000	3000	0
277	20240827	155500	1621350285	3000	3000	3000	3000	0
278	20240827	155400	1621350285	3000	3000	3000	3000	0
279	20240827	155300	1621350285	3000	3000	3000	3000	0
280	20240827	155200	1621350285	3000	3000	3000	3000	0
281	20240827	155100	1621350285	3000	3000	3000	3000	0
282	20240827	155000	1621350285	3000	3000	3000	3000	0
283	20240827	154900	1621350285	3000	3000	3000	3000	0
284	20240827	154800	1621350285	3000	3000	3000	3000	0
285	20240827	154700	1621350285	3000	3000	3000	3000	0
286	20240827	154600	1621350285	3000	3000	3000	3000	0
287	20240827	154500	1621350285	3000	3000	3000	3000	0
288	20240827	154400	1621350285	3000	3000	3000	3000	0
289	20240827	154300	1621350285	3000	3000	3000	3000	0
290	20240827	154200	1621350285	3000	3000	3000	3000	0
291	20240827	154100	1621350285	3000	3000	3000	3000	0
292	20240827	154000	1621350285	3000	3000	3000	3000	0
293	20240827	153900	1621350285	3000	3000	3000	3000	0
294	20240827	153800	1621350285	3000	3000	3000	3000	0
295	20240827	153700	1621350285	3000	3000	3000	3000	0
296	20240827	153600	1621350285	3000	3000	3000	3000	0
297	20240827	153500	1621350285	3000	3000	3000	3000	0
298	20240827	153400	1621350285	3000	3000	3000	3000	0
299	20240827	153300	1621350285	3000	3000	3000	3000	0
300	20240827	153200	1621350285	3000	3000	3000	3000	0
301	20240827	153100	1621350285	3000	3000	3000	3000	0
302	20240827	153000	1621350285	3000	3000	3000	3000	28868
303	20240827	152900	1578048285	2995	2995	2995	2995	0
304	20240827	152800	1578048285	2995	2995	2995	2995	0
305	20240827	152700	1578048285	2995	2995	2995	2995	0
306	20240827	152600	1578048285	2995	2995	2995	2995	0
307	20240827	152500	1578048285	2995	2995	2995	2995	0
308	20240827	152400	1578048285	2995	2995	2995	2995	0
309	20240827	152300	1578048285	2995	2995	2995	2995	0
310	20240827	152200	1578048285	2995	2995	2995	2995	0
311	20240827	152100	1578048285	2995	2995	2995	2995	0
312	20240827	152000	1578048285	2995	2995	2995	2995	0
313	20240827	151900	1578048285	2995	3005	3010	2995	4718
314	20240827	151800	1563892290	3005	3010	3010	3005	1170
315	20240827	151700	1560373330	3010	3010	3020	3010	1784
316	20240827	151600	1554988375	3005	3010	3010	3005	510
317	20240827	151500	1553453475	3010	3005	3010	3005	1820
318	20240827	151400	1547984100	3005	3000	3005	3000	5664
319	20240827	151300	1530992075	3005	3005	3005	3005	583
320	20240827	151200	1529240160	3005	3005	3005	3005	2189
321	20240827	151100	1522662215	3010	3005	3010	3005	1272
322	20240827	151000	1518834750	3010	3010	3010	3005	866
323	20240827	150900	1516229130	3010	3010	3010	3010	743
324	20240827	150800	1513992700	3010	3010	3015	3005	3904
325	20240827	150700	1502257255	3015	3010	3015	3010	1390
326	20240827	150600	1498073230	3015	3015	3015	3015	1000
327	20240827	150500	1495058230	3010	3015	3015	3010	1155
328	20240827	150400	1491578860	3015	3020	3020	3015	1319
329	20240827	150300	1487597650	3020	3020	3020	3015	101
330	20240827	150200	1487293005	3020	3020	3020	3015	1782
331	20240827	150100	1481920255	3020	3020	3020	3020	57
332	20240827	150000	1481748115	3020	3030	3035	3015	3805
333	20240827	145900	1470255635	3030	3025	3030	3020	1033
334	20240827	145800	1467132875	3025	3015	3025	3010	1184
335	20240827	145700	1463566445	3025	3020	3025	3015	67
336	20240827	145600	1463364145	3020	3020	3025	3010	1795
337	20240827	145500	1457950035	3025	3025	3025	3020	231
338	20240827	145400	1457251360	3025	3015	3045	3015	9076
339	20240827	145300	1429764875	3015	3010	3015	3010	1972
340	20240827	145200	1423824055	3005	3000	3005	3000	2197
341	20240827	145100	1417228825	3000	3000	3000	3000	424
342	20240827	145000	1415956825	2995	2990	2995	2990	862
343	20240827	144900	1413377575	2990	2990	2990	2990	525
344	20240827	144800	1411807825	2990	2995	2995	2985	207
345	20240827	144700	1411189265	2995	2990	2995	2990	3782
346	20240827	144600	1399873360	2990	2990	2990	2990	60
347	20240827	144500	1399693960	2995	2995	2995	2995	6
348	20240827	144400	1399675990	2995	2995	2995	2995	247
349	20240827	144300	1398936225	2995	2990	2995	2990	1350
350	20240827	144200	1394895015	2990	2990	2990	2980	869
351	20240827	144100	1392305325	2995	2995	2995	2995	4
352	20240827	144000	1392293345	2995	2995	2995	2995	34
353	20240827	143900	1392191515	2995	2990	2995	2985	1641
354	20240827	143800	1387282070	2985	2985	2985	2985	11
355	20240827	143700	1387249235	2990	2990	2990	2990	2
356	20240827	143600	1387243255	2990	2980	2990	2980	787
357	20240827	143500	1384895870	2980	2980	2980	2980	615
358	20240827	143400	1383063170	2980	2980	2980	2980	500
359	20240827	143300	1381573170	2980	2980	2980	2980	159
360	20240827	143200	1381099350	2980	2980	2980	2980	1090
361	20240827	143100	1377851150	2980	2980	2980	2980	230
362	20240827	143000	1377165750	2980	2980	2980	2980	259
363	20240827	142900	1376393930	2980	2985	2985	2980	250
364	20240827	142800	1375648235	2990	2990	2990	2990	50
365	20240827	142700	1375498735	2990	2985	2990	2985	341
366	20240827	142600	1374479450	2985	2985	2985	2985	0
367	20240827	142500	1374479450	2985	2985	2985	2985	539
368	20240827	142400	1372870535	2985	2985	2985	2985	50
369	20240827	142300	1372721285	2985	2985	2985	2985	200
370	20240827	142200	1372124285	2985	2985	2985	2985	510
371	20240827	142100	1370601935	2985	2985	2985	2985	1
372	20240827	142000	1370598950	2985	2980	2985	2980	261
373	20240827	141900	1369821150	2980	2980	2990	2980	3416
374	20240827	141800	1359638760	2970	2975	2975	2970	3004
375	20240827	141700	1350716680	2975	2975	2975	2975	112
376	20240827	141600	1350383480	2975	2975	2975	2975	40
377	20240827	141500	1350264480	2975	2975	2980	2975	486
378	20240827	141400	1348816630	2975	2975	2975	2975	169
379	20240827	141300	1348313855	2980	2980	2980	2980	81
380	20240827	141200	1348072475	2980	2980	2980	2980	12
381	20240827	141100	1348036715	2980	2975	2980	2975	214
382	20240827	141000	1347399780	2975	2970	2975	2970	39
383	20240827	140900	1347283920	2970	2975	2975	2970	2729
384	20240827	140800	1339177110	2970	2975	2975	2970	958
385	20240827	140700	1336328270	2980	2980	2980	2980	5
386	20240827	140600	1336313370	2980	2980	2980	2980	0
387	20240827	140500	1336313370	2980	2975	2980	2975	218
388	20240827	140400	1335664720	2975	2975	2975	2975	0
389	20240827	140300	1335664720	2975	2975	2975	2975	91
390	20240827	140200	1335393995	2985	2985	2985	2985	10
391	20240827	140100	1335364145	2985	2985	2985	2985	644
392	20240827	140000	1333441805	2980	2980	2980	2980	23
393	20240827	135900	1333373265	2975	2975	2975	2975	0
394	20240827	135800	1333373265	2975	2975	2975	2975	6
395	20240827	135700	1333355415	2985	2980	2985	2980	502
396	20240827	135600	1331859450	2975	2980	2980	2975	2416
397	20240827	135500	1324669785	2980	2980	2980	2980	155
398	20240827	135400	1324207885	2980	2985	2985	2980	183
399	20240827	135300	1323661925	2980	2985	2985	2980	47
400	20240827	135200	1323521730	2990	2990	2990	2990	2
401	20240827	135100	1323515750	2990	2985	2990	2985	200
402	20240827	135000	1322918640	2980	2980	2980	2980	0
403	20240827	134900	1322918640	2980	2985	2985	2980	55
404	20240827	134800	1322754665	2985	2980	2985	2980	341
405	20240827	134700	1321736820	2975	2975	2975	2975	0
406	20240827	134600	1321736820	2975	2975	2975	2975	70
407	20240827	134500	1321528570	2975	2980	2980	2975	4009
408	20240827	134400	1309601750	2985	2985	2985	2985	0
409	20240827	134300	1309601750	2985	2985	2985	2985	0
410	20240827	134200	1309601750	2985	2975	2985	2975	105
411	20240827	134100	1309289325	2985	2985	2985	2985	11
412	20240827	134000	1309256490	2985	2985	2985	2975	255
413	20240827	133900	1308497190	2990	2985	2990	2980	1122
414	20240827	133800	1305153160	2985	2985	2985	2985	72
415	20240827	133700	1304938240	2985	2980	2985	2980	614
416	20240827	133600	1303107975	2975	2975	2975	2975	6
417	20240827	133500	1303090125	2975	2975	2975	2975	230
418	20240827	133400	1302405875	2980	2980	2980	2980	314
419	20240827	133300	1301470155	2980	2980	2980	2980	0
420	20240827	133200	1301470155	2980	2980	2980	2980	91
421	20240827	133100	1301198975	2975	2975	2975	2975	200
422	20240827	133000	1300603975	2975	2975	2975	2975	27
423	20240827	132900	1300523650	2975	2970	2975	2970	639
424	20240827	132800	1298625245	2975	2975	2975	2975	1054
425	20240827	132700	1295489595	2980	2980	2980	2980	759
426	20240827	132600	1293227775	2980	2975	2980	2975	671
427	20240827	132500	1291230345	2975	2975	2975	2975	1164
428	20240827	132400	1287767445	2975	2980	2980	2975	6243
429	20240827	132300	1269167480	2980	2980	2980	2980	146
430	20240827	132200	1268732400	2985	2985	2985	2985	0
431	20240827	132100	1268732400	2985	2985	2985	2985	335
432	20240827	132000	1267732425	2985	2985	2985	2985	5
433	20240827	131900	1267717500	2985	2985	2985	2985	0
434	20240827	131800	1267717500	2985	2985	2985	2985	0
435	20240827	131700	1267717500	2985	2985	2985	2985	2071
436	20240827	131600	1261535565	2985	2985	2985	2985	100
437	20240827	131500	1261237065	2985	2985	2985	2985	306
438	20240827	131400	1260323655	2985	2985	2985	2985	100
439	20240827	131300	1260025155	2990	2990	2990	2990	3
440	20240827	131200	1260016185	2985	2985	2985	2985	441
441	20240827	131100	1258699800	2985	2985	2985	2985	0
442	20240827	131000	1258699800	2985	2990	2990	2985	471
443	20240827	130900	1257293860	2985	2990	2990	2985	1892
444	20240827	130800	1251646205	2995	2995	2995	2995	0
445	20240827	130700	1251646205	2995	2995	2995	2995	0
446	20240827	130600	1251646205	2995	2990	2995	2990	1244
447	20240827	130500	1247922640	2990	2990	2990	2990	4
448	20240827	130400	1247910680	2990	2990	2990	2990	31
449	20240827	130300	1247817990	2995	2995	2995	2995	37
450	20240827	130200	1247707175	2995	2995	2995	2995	0
451	20240827	130100	1247707175	2995	2995	2995	2995	1
452	20240827	130000	1247704180	2985	2985	2985	2985	211
453	20240827	125900	1247074345	2990	2990	2990	2990	0
454	20240827	125800	1247074345	2990	2990	2990	2990	1
455	20240827	125700	1247071355	2990	2990	2990	2990	4
456	20240827	125600	1247059395	2990	2990	2990	2990	0
457	20240827	125500	1247059395	2990	2990	2990	2990	100
458	20240827	125400	1246760395	2990	2995	2995	2990	25
459	20240827	125300	1246685525	2995	2995	2995	2995	10
460	20240827	125200	1246655575	2995	2995	2995	2995	7
461	20240827	125100	1246634610	2995	2990	2995	2990	5
462	20240827	125000	1246619640	2985	2995	2995	2985	613
463	20240827	124900	1244788705	2995	2995	2995	2985	463
464	20240827	124800	1243404150	2990	2995	2995	2990	46
465	20240827	124700	1243266430	2990	2990	2990	2990	57
466	20240827	124600	1243096000	2990	2990	2990	2990	20
467	20240827	124500	1243036200	2990	2990	2990	2990	1
468	20240827	124400	1243033210	2985	2990	2990	2985	92
469	20240827	124300	1242758585	2985	2985	2985	2985	0
470	20240827	124200	1242758585	2985	2985	2990	2985	28
471	20240827	124100	1242674970	2990	2990	2990	2990	5
472	20240827	124000	1242660020	2995	2995	2995	2995	0
473	20240827	123900	1242660020	2995	2995	2995	2995	0
474	20240827	123800	1242660020	2995	2995	2995	2995	0
475	20240827	123700	1242660020	2995	2995	2995	2995	0
476	20240827	123600	1242660020	2995	2985	2995	2985	221
477	20240827	123500	1242000325	2995	2985	2995	2985	225
478	20240827	123400	1241328680	2990	2990	2990	2990	5553
479	20240827	123300	1224725210	2995	2995	2995	2995	50
480	20240827	123200	1224575460	2995	2995	2995	2995	363
481	20240827	123100	1223488275	2995	3000	3000	2995	331
482	20240827	123000	1222496830	3005	3000	3005	3000	133
483	20240827	122900	1222097180	3005	3005	3005	3005	0
484	20240827	122800	1222097180	3005	3005	3005	3005	1
485	20240827	122700	1222094175	3000	2995	3000	2995	8
486	20240827	122600	1222070190	2995	2995	2995	2995	15
487	20240827	122500	1222025265	3005	3005	3005	3005	0
488	20240827	122400	1222025265	3005	3000	3005	2995	1859
489	20240827	122300	1216457300	2995	2995	2995	2995	0
490	20240827	122200	1216457300	2995	2995	2995	2995	1625
491	20240827	122100	1211590425	2995	2995	2995	2990	538
492	20240827	122000	1209981700	2990	2990	2990	2990	0
493	20240827	121900	1209981700	2990	2990	2990	2990	15
494	20240827	121800	1209936850	2990	2995	2995	2990	6
495	20240827	121700	1209918885	2995	2995	3000	2995	400
496	20240827	121600	1208720635	3005	3005	3005	3005	0
497	20240827	121500	1208720635	3005	3000	3005	3000	301
498	20240827	121400	1207816135	2990	2990	2990	2990	392
499	20240827	121300	1206644055	3005	3005	3005	3005	1
500	20240827	121200	1206641050	2995	2995	2995	2995	0
501	20240827	121100	1206641050	2995	2995	2995	2995	2663
502	20240827	121000	1198665365	3005	2995	3005	2995	701
503	20240827	120900	1196565860	3005	3005	3005	3005	0
504	20240827	120800	1196565860	3005	3000	3005	2995	2116
505	20240827	120700	1190221600	3005	3005	3005	3005	1317
506	20240827	120600	1186264015	3005	3005	3005	3005	1
507	20240827	120500	1186261010	3005	3005	3005	3005	691
508	20240827	120400	1184184555	3010	3010	3010	3005	162
509	20240827	120300	1183697235	3010	3010	3010	3010	0
510	20240827	120200	1183697235	3010	3010	3010	3010	1922
511	20240827	120100	1177912015	3010	3010	3010	3010	61
512	20240827	120000	1177728405	3010	3010	3010	3010	13
513	20240827	115900	1177689275	3010	3010	3010	3010	0
514	20240827	115800	1177689275	3010	3010	3010	3010	350
515	20240827	115700	1176635775	3010	3005	3010	3005	708
516	20240827	115600	1174507730	3005	3005	3005	3005	304
517	20240827	115500	1173594210	3005	3005	3005	3005	1
518	20240827	115400	1173591205	3005	2995	3005	2995	774
519	20240827	115300	1171270720	2995	2995	2995	2995	0
520	20240827	115200	1171270720	2995	2995	2995	2995	150
521	20240827	115100	1170821470	3000	2995	3000	2995	35
522	20240827	115000	1170716475	3000	2995	3000	2995	621
523	20240827	114900	1168856575	3000	2995	3000	2995	267
524	20240827	114800	1168056905	3000	3000	3000	3000	0
525	20240827	114700	1168056905	3000	3000	3000	3000	1
526	20240827	114600	1168053905	2995	2995	2995	2995	10
527	20240827	114500	1168023955	3000	3000	3000	3000	0
528	20240827	114400	1168023955	3000	2995	3000	2995	38
529	20240827	114300	1167910120	3000	3005	3005	2995	502
530	20240827	114200	1166406615	2995	2995	2995	2995	992
531	20240827	114100	1163435575	2995	3000	3000	2995	3690
532	20240827	114000	1152380520	3010	3010	3010	3010	0
533	20240827	113900	1152380520	3010	3010	3010	3010	0
534	20240827	113800	1152380520	3010	3010	3010	2995	862
535	20240827	113700	1149790565	3010	3005	3010	3005	25
536	20240827	113600	1149715340	3010	3010	3010	3010	671
537	20240827	113500	1147695630	3010	3010	3010	3010	329
538	20240827	113400	1146705340	3010	3020	3020	3010	84
539	20240827	113300	1146452480	3010	3020	3020	3010	3777
540	20240827	113200	1135063950	3025	3015	3025	3010	3405
541	20240827	113100	1124789855	3020	3020	3020	3020	2530
542	20240827	113000	1117149255	3005	3010	3020	3005	3926
543	20240827	112900	1105323740	3005	3005	3005	3005	1063
544	20240827	112800	1102129425	3000	2995	3000	2995	1991
545	20240827	112700	1096157425	2995	2995	2995	2995	191
546	20240827	112600	1095585380	2995	3000	3000	2995	1502
547	20240827	112500	1091084385	3005	2995	3005	2995	2170
548	20240827	112400	1084583535	3005	3000	3005	3000	412
549	20240827	112300	1083346025	3000	3000	3005	3000	1700
550	20240827	112200	1078245525	3000	3000	3005	3000	4542
551	20240827	112100	1064619520	3000	2995	3000	2995	1325
552	20240827	112000	1060646075	2995	2995	2995	2995	3
553	20240827	111900	1060637090	2990	2990	2990	2990	748
554	20240827	111800	1058400570	2985	2995	2995	2985	10125
555	20240827	111700	1028174160	2995	2995	2995	2995	305
556	20240827	111600	1027260685	2995	2995	2995	2995	0
557	20240827	111500	1027260685	2995	2995	2995	2995	0
558	20240827	111400	1027260685	2995	2990	2995	2985	266
559	20240827	111300	1026466550	2990	2990	2990	2990	11
560	20240827	111200	1026433660	2990	2990	2990	2990	242
561	20240827	111100	1025710080	2990	2990	2990	2990	0
562	20240827	111000	1025710080	2990	2990	2990	2990	0
563	20240827	110900	1025710080	2990	2990	2990	2990	440
564	20240827	110800	1024394480	2990	2990	2990	2990	2
565	20240827	110700	1024388500	2990	2995	2995	2990	1500
566	20240827	110600	1019903400	2990	2990	2990	2990	407
567	20240827	110500	1018686470	2990	2980	2990	2980	177
568	20240827	110400	1018157330	2985	2985	2985	2985	0
569	20240827	110300	1018157330	2985	2985	2990	2980	277
570	20240827	110200	1017330490	2985	2985	2985	2985	0
571	20240827	110100	1017330490	2985	2985	2985	2985	0
572	20240827	110000	1017330490	2985	2985	2985	2985	1939
573	20240827	105900	1011542575	2985	2980	2985	2980	892
574	20240827	105800	1008879960	2980	2980	2980	2980	536
575	20240827	105700	1007282680	2985	2985	2985	2985	499
576	20240827	105600	1005793165	2985	2985	2985	2985	101
577	20240827	105500	1005491680	2985	2990	2990	2985	1075
578	20240827	105400	1002280405	2985	2990	2990	2985	309
579	20240827	105300	1001356705	2985	2990	2990	2985	2446
580	20240827	105200	994044140	2990	2990	2990	2990	30
581	20240827	105100	993954440	2990	2985	2995	2985	1574
582	20240827	105000	989255450	2990	2990	2990	2985	381
583	20240827	104900	988117805	2990	2990	2995	2990	877
584	20240827	104800	985495490	2995	2985	3000	2985	14464
585	20240827	104700	942246600	2980	2980	2980	2980	1454
586	20240827	104600	937913680	2980	2980	2980	2980	350
587	20240827	104500	936870680	2980	2975	2980	2975	2562
588	20240827	104400	929247685	2975	2970	2975	2970	1099
589	20240827	104300	925981985	2970	2965	2970	2965	33
590	20240827	104200	925884005	2970	2970	2970	2970	3
591	20240827	104100	925875095	2970	2970	2970	2970	137
592	20240827	104000	925468205	2970	2970	2970	2970	2
593	20240827	103900	925462265	2970	2975	2975	2970	53
594	20240827	103800	925304605	2975	2975	2975	2970	44
595	20240827	103700	925173805	2975	2975	2975	2975	0
596	20240827	103600	925173805	2975	2975	2975	2975	0
597	20240827	103500	925173805	2975	2975	2975	2975	83
598	20240827	103400	924926880	2975	2975	2975	2975	1949
599	20240827	103300	919128605	2965	2965	2965	2965	1
600	20240827	103200	919125640	2965	2975	2975	2960	4766
601	20240827	103100	904993155	2975	2975	2975	2975	495
602	20240827	103000	903520530	2975	2975	2975	2975	54
603	20240827	102900	903359880	2975	2980	2980	2975	1020
604	20240827	102800	900325255	2980	2980	2980	2980	0
605	20240827	102700	900325255	2980	2975	2980	2975	1468
606	20240827	102600	895952475	2975	2975	2975	2975	0
607	20240827	102500	895952475	2975	2975	2975	2975	32
608	20240827	102400	895857275	2980	2980	2980	2980	4
609	20240827	102300	895845355	2980	2970	2980	2970	487
610	20240827	102200	894394145	2970	2970	2970	2960	1703
611	20240827	102100	889336260	2980	2980	2980	2980	600
612	20240827	102000	887548260	2980	2980	2980	2980	11
613	20240827	101900	887515480	2975	2975	2980	2975	3446
614	20240827	101800	877261600	2975	2975	2975	2975	0
615	20240827	101700	877261600	2975	2955	2975	2955	351
616	20240827	101600	876224375	2955	2955	2955	2955	0
617	20240827	101500	876224375	2955	2955	2955	2955	900
618	20240827	101400	873564875	2955	2960	2960	2955	1640
619	20240827	101300	868713170	2960	2960	2960	2960	620
620	20240827	101200	866877970	2960	2960	2980	2960	1364
621	20240827	101100	862818505	2945	2945	2955	2945	8548
622	20240827	101000	837579105	2945	2950	2950	2945	1595
623	20240827	100900	832873880	2950	2955	2955	2950	1529
624	20240827	100800	828359195	2955	2955	2955	2955	433
625	20240827	100700	827079680	2955	2955	2960	2955	1256
626	20240827	100600	823365195	2955	2955	2970	2955	628
627	20240827	100500	821503715	2955	2950	2955	2950	34
628	20240827	100400	821403395	2950	2950	2950	2950	564
629	20240827	100300	819739595	2950	2950	2950	2940	415
630	20240827	100200	818515355	2940	2955	2955	2940	10670
631	20240827	100100	787116375	2950	2965	2965	2950	5496
632	20240827	100000	770897610	2955	2960	2960	2955	2585
633	20240827	095900	763247750	2965	2965	2965	2965	1520
634	20240827	095800	758740950	2975	2975	2975	2965	11
635	20240827	095700	758708305	2975	2975	2980	2975	1189
636	20240827	095600	755170405	2980	2980	2980	2980	1349
637	20240827	095500	751150385	2980	2980	2980	2980	3584
638	20240827	095400	740470065	2980	2970	2980	2965	431
639	20240827	095300	739190855	2975	2975	2980	2965	57
640	20240827	095200	739021505	2980	2985	2985	2980	658
641	20240827	095100	737060375	2985	2965	2985	2965	1740
642	20240827	095000	731871765	2965	2975	2975	2965	393
643	20240827	094900	730706510	2960	2975	2975	2960	2265
644	20240827	094800	723991755	2965	2970	2970	2965	1208
645	20240827	094700	720404000	2975	2955	2975	2955	84
646	20240827	094600	720155510	2955	2985	2985	2950	4677
647	20240827	094500	706302760	2975	2975	2975	2970	385
648	20240827	094400	705158820	2975	2980	2980	2975	559
649	20240827	094300	703495760	2980	2975	2980	2975	116
650	20240827	094200	703150485	2975	2975	2975	2975	3894
651	20240827	094100	691565835	2975	2980	2980	2975	59
652	20240827	094000	691390025	2980	2960	2980	2960	6106
653	20240827	093900	673269885	2960	2955	2965	2950	1502
654	20240827	093800	668824915	2950	2955	2955	2945	4201
655	20240827	093700	656421160	2955	2960	2960	2955	8
656	20240827	093600	656397510	2960	2950	2960	2935	6365
657	20240827	093500	637665495	2935	2955	2955	2935	11979
658	20240827	093400	602462920	2955	2945	2955	2945	301
659	20240827	093300	601575250	2955	2945	2955	2945	1768
660	20240827	093200	596364405	2950	2945	2950	2945	1340
661	20240827	093100	592412905	2945	2950	2950	2940	625
662	20240827	093000	590575210	2950	2955	2955	2940	2900
663	20240827	092900	582041845	2950	2935	2950	2935	1242
664	20240827	092800	578388785	2935	2955	2955	2930	9962
665	20240827	092700	549163850	2955	2945	2960	2940	2973
666	20240827	092600	540416755	2950	2960	2960	2950	4219
667	20240827	092500	527966210	2960	2955	2960	2955	4785
668	20240827	092400	513826515	2955	2950	2955	2950	708
669	20240827	092300	511737675	2950	2955	2965	2950	2796
670	20240827	092200	503478235	2955	2955	2960	2945	2844
671	20240827	092100	495079625	2955	2965	2965	2935	29336
672	20240827	092000	408735665	2965	2970	2990	2965	9642
673	20240827	091900	380139070	2970	2985	2985	2970	8970
674	20240827	091800	353456950	2995	2990	2995	2985	291
675	20240827	091700	352588135	2995	3000	3000	2985	4719
676	20240827	091600	338476855	2990	2985	2990	2980	1555
677	20240827	091500	333835375	2985	2985	2985	2985	1400
678	20240827	091400	329656375	2985	2995	3000	2985	6750
679	20240827	091300	309457140	3000	3000	3000	2995	412
680	20240827	091200	308221715	3000	3005	3005	3000	615
681	20240827	091100	306375965	3015	3000	3015	3000	1979
682	20240827	091000	300438845	3000	3000	3010	2980	4468
683	20240827	090900	287049700	2980	2975	2995	2975	6290
684	20240827	090800	268271480	2975	2975	2985	2970	2691
685	20240827	090700	260269695	2975	2975	2990	2975	2939
686	20240827	090600	251520305	2980	2980	2995	2970	5804
687	20240827	090500	234245405	2975	2975	2990	2975	3280
688	20240827	090400	224486650	2970	2980	2980	2970	2630
689	20240827	090300	216654865	2990	2965	2990	2960	12835
690	20240827	090200	178503960	2980	3010	3010	2970	28878
691	20240827	090100	92338760	3020	3000	3020	2990	5704
692	20240827	090000	75225705	3005	3015	3025	3000	24868