KissMeData/388610/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211900	198580	16300	16300	16300	16300	1
3	20240827	211800	198580	16300	16300	16300	16300	0
4	20240827	211700	198580	16300	16300	16300	16300	0
5	20240827	211600	198580	16300	16300	16300	16300	0
6	20240827	211500	198580	16300	16300	16300	16300	0
7	20240827	211400	198580	16300	16300	16300	16300	0
8	20240827	211300	198580	16300	16300	16300	16300	0
9	20240827	211200	198580	16300	16300	16300	16300	0
10	20240827	211100	198580	16300	16300	16300	16300	0
11	20240827	211000	198580	16300	16300	16300	16300	0
12	20240827	210900	198580	16300	16300	16300	16300	0
13	20240827	210800	198580	16300	16300	16300	16300	0
14	20240827	210700	198580	16300	16300	16300	16300	0
15	20240827	210600	198580	16300	16300	16300	16300	0
16	20240827	210500	198580	16300	16300	16300	16300	0
17	20240827	210400	198580	16300	16300	16300	16300	0
18	20240827	210300	198580	16300	16300	16300	16300	0
19	20240827	210200	198580	16300	16300	16300	16300	0
20	20240827	210100	198580	16300	16300	16300	16300	0
21	20240827	210000	198580	16300	16300	16300	16300	0
22	20240827	205900	198580	16300	16300	16300	16300	0
23	20240827	205800	198580	16300	16300	16300	16300	0
24	20240827	205700	198580	16300	16300	16300	16300	0
25	20240827	205600	198580	16300	16300	16300	16300	0
26	20240827	205500	198580	16300	16300	16300	16300	0
27	20240827	205400	198580	16300	16300	16300	16300	0
28	20240827	205300	198580	16300	16300	16300	16300	0
29	20240827	205200	198580	16300	16300	16300	16300	0
30	20240827	205100	198580	16300	16300	16300	16300	0
31	20240827	205000	198580	16300	16300	16300	16300	0
32	20240827	204900	198580	16300	16300	16300	16300	1
33	20240827	204800	198580	16300	16300	16300	16300	0
34	20240827	204700	198580	16300	16300	16300	16300	0
35	20240827	204600	198580	16300	16300	16300	16300	0
36	20240827	204500	198580	16300	16300	16300	16300	0
37	20240827	204400	198580	16300	16300	16300	16300	0
38	20240827	204300	198580	16300	16300	16300	16300	0
39	20240827	204200	198580	16300	16300	16300	16300	0
40	20240827	204100	198580	16300	16300	16300	16300	0
41	20240827	204000	198580	16300	16300	16300	16300	0
42	20240827	203900	198580	16300	16300	16300	16300	0
43	20240827	203800	198580	16300	16300	16300	16300	0
44	20240827	203700	198580	16300	16300	16300	16300	0
45	20240827	203600	198580	16300	16300	16300	16300	0
46	20240827	203500	198580	16300	16300	16300	16300	0
47	20240827	203400	198580	16300	16300	16300	16300	0
48	20240827	203300	198580	16300	16300	16300	16300	0
49	20240827	203200	198580	16300	16300	16300	16300	0
50	20240827	203100	198580	16300	16300	16300	16300	0
51	20240827	203000	198580	16300	16300	16300	16300	0
52	20240827	202900	198580	16300	16300	16300	16300	0
53	20240827	202800	198580	16300	16300	16300	16300	0
54	20240827	202700	198580	16300	16300	16300	16300	0
55	20240827	202600	198580	16300	16300	16300	16300	0
56	20240827	202500	198580	16300	16300	16300	16300	0
57	20240827	202400	198580	16300	16300	16300	16300	0
58	20240827	202300	198580	16300	16300	16300	16300	0
59	20240827	202200	198580	16300	16300	16300	16300	0
60	20240827	202100	198580	16300	16300	16300	16300	0
61	20240827	202000	198580	16300	16300	16300	16300	0
62	20240827	201900	198580	16300	16300	16300	16300	1
63	20240827	201800	198580	16300	16300	16300	16300	0
64	20240827	201700	198580	16300	16300	16300	16300	0
65	20240827	201600	198580	16300	16300	16300	16300	0
66	20240827	201500	198580	16300	16300	16300	16300	0
67	20240827	201400	198580	16300	16300	16300	16300	0
68	20240827	201300	198580	16300	16300	16300	16300	0
69	20240827	201200	198580	16300	16300	16300	16300	0
70	20240827	201100	198580	16300	16300	16300	16300	0
71	20240827	201000	198580	16300	16300	16300	16300	0
72	20240827	200900	198580	16300	16300	16300	16300	0
73	20240827	200800	198580	16300	16300	16300	16300	0
74	20240827	200700	198580	16300	16300	16300	16300	0
75	20240827	200600	198580	16300	16300	16300	16300	0
76	20240827	200500	198580	16300	16300	16300	16300	0
77	20240827	200400	198580	16300	16300	16300	16300	0
78	20240827	200300	198580	16300	16300	16300	16300	0
79	20240827	200200	198580	16300	16300	16300	16300	0
80	20240827	200100	198580	16300	16300	16300	16300	0
81	20240827	200000	198580	16300	16300	16300	16300	0
82	20240827	195900	198580	16300	16300	16300	16300	0
83	20240827	195800	198580	16300	16300	16300	16300	0
84	20240827	195700	198580	16300	16300	16300	16300	0
85	20240827	195600	198580	16300	16300	16300	16300	0
86	20240827	195500	198580	16300	16300	16300	16300	0
87	20240827	195400	198580	16300	16300	16300	16300	0
88	20240827	195300	198580	16300	16300	16300	16300	0
89	20240827	195200	198580	16300	16300	16300	16300	0
90	20240827	195100	198580	16300	16300	16300	16300	0
91	20240827	195000	198580	16300	16300	16300	16300	0
92	20240827	194900	198580	16300	16300	16300	16300	1
93	20240827	194800	198580	16300	16300	16300	16300	0
94	20240827	194700	198580	16300	16300	16300	16300	0
95	20240827	194600	198580	16300	16300	16300	16300	0
96	20240827	194500	198580	16300	16300	16300	16300	0
97	20240827	194400	198580	16300	16300	16300	16300	0
98	20240827	194300	198580	16300	16300	16300	16300	0
99	20240827	194200	198580	16300	16300	16300	16300	0
100	20240827	194100	198580	16300	16300	16300	16300	0
101	20240827	194000	198580	16300	16300	16300	16300	0
102	20240827	193900	198580	16300	16300	16300	16300	0
103	20240827	193800	198580	16300	16300	16300	16300	0
104	20240827	193700	198580	16300	16300	16300	16300	0
105	20240827	193600	198580	16300	16300	16300	16300	0
106	20240827	193500	198580	16300	16300	16300	16300	0
107	20240827	193400	198580	16300	16300	16300	16300	0
108	20240827	193300	198580	16300	16300	16300	16300	0
109	20240827	193200	198580	16300	16300	16300	16300	0
110	20240827	193100	198580	16300	16300	16300	16300	0
111	20240827	193000	198580	16300	16300	16300	16300	0
112	20240827	192900	198580	16300	16300	16300	16300	0
113	20240827	192800	198580	16300	16300	16300	16300	0
114	20240827	192700	198580	16300	16300	16300	16300	0
115	20240827	192600	198580	16300	16300	16300	16300	0
116	20240827	192500	198580	16300	16300	16300	16300	0
117	20240827	192400	198580	16300	16300	16300	16300	0
118	20240827	192300	198580	16300	16300	16300	16300	0
119	20240827	192200	198580	16300	16300	16300	16300	0
120	20240827	192100	198580	16300	16300	16300	16300	0
121	20240827	192000	198580	16300	16300	16300	16300	0
122	20240827	191900	198580	16300	16300	16300	16300	1
123	20240827	191800	198580	16300	16300	16300	16300	0
124	20240827	191700	198580	16300	16300	16300	16300	0
125	20240827	191600	198580	16300	16300	16300	16300	0
126	20240827	191500	198580	16300	16300	16300	16300	0
127	20240827	191400	198580	16300	16300	16300	16300	0
128	20240827	191300	198580	16300	16300	16300	16300	0
129	20240827	191200	198580	16300	16300	16300	16300	0
130	20240827	191100	198580	16300	16300	16300	16300	0
131	20240827	191000	198580	16300	16300	16300	16300	0
132	20240827	190900	198580	16300	16300	16300	16300	0
133	20240827	190800	198580	16300	16300	16300	16300	0
134	20240827	190700	198580	16300	16300	16300	16300	0
135	20240827	190600	198580	16300	16300	16300	16300	0
136	20240827	190500	198580	16300	16300	16300	16300	0
137	20240827	190400	198580	16300	16300	16300	16300	0
138	20240827	190300	198580	16300	16300	16300	16300	0
139	20240827	190200	198580	16300	16300	16300	16300	0
140	20240827	190100	198580	16300	16300	16300	16300	0
141	20240827	190000	198580	16300	16300	16300	16300	0
142	20240827	185900	198580	16300	16300	16300	16300	0
143	20240827	185800	198580	16300	16300	16300	16300	0
144	20240827	185700	198580	16300	16300	16300	16300	0
145	20240827	185600	198580	16300	16300	16300	16300	0
146	20240827	185500	198580	16300	16300	16300	16300	0
147	20240827	185400	198580	16300	16300	16300	16300	0
148	20240827	185300	198580	16300	16300	16300	16300	0
149	20240827	185200	198580	16300	16300	16300	16300	0
150	20240827	185100	198580	16300	16300	16300	16300	0
151	20240827	185000	198580	16300	16300	16300	16300	0
152	20240827	184900	198580	16300	16300	16300	16300	1
153	20240827	184800	198580	16300	16300	16300	16300	0
154	20240827	184700	198580	16300	16300	16300	16300	0
155	20240827	184600	198580	16300	16300	16300	16300	0
156	20240827	184500	198580	16300	16300	16300	16300	0
157	20240827	184400	198580	16300	16300	16300	16300	0
158	20240827	184300	198580	16300	16300	16300	16300	0
159	20240827	184200	198580	16300	16300	16300	16300	0
160	20240827	184100	198580	16300	16300	16300	16300	0
161	20240827	184000	198580	16300	16300	16300	16300	0
162	20240827	183900	198580	16300	16300	16300	16300	0
163	20240827	183800	198580	16300	16300	16300	16300	0
164	20240827	183700	198580	16300	16300	16300	16300	0
165	20240827	183600	198580	16300	16300	16300	16300	0
166	20240827	183500	198580	16300	16300	16300	16300	0
167	20240827	183400	198580	16300	16300	16300	16300	0
168	20240827	183300	198580	16300	16300	16300	16300	0
169	20240827	183200	198580	16300	16300	16300	16300	0
170	20240827	183100	198580	16300	16300	16300	16300	0
171	20240827	183000	198580	16300	16300	16300	16300	0
172	20240827	182900	198580	16300	16300	16300	16300	0
173	20240827	182800	198580	16300	16300	16300	16300	0
174	20240827	182700	198580	16300	16300	16300	16300	0
175	20240827	182600	198580	16300	16300	16300	16300	0
176	20240827	182500	198580	16300	16300	16300	16300	0
177	20240827	182400	198580	16300	16300	16300	16300	0
178	20240827	182300	198580	16300	16300	16300	16300	0
179	20240827	182200	198580	16300	16300	16300	16300	0
180	20240827	182100	198580	16300	16300	16300	16300	0
181	20240827	182000	198580	16300	16300	16300	16300	0
182	20240827	181900	198580	16300	16300	16300	16300	1
183	20240827	181800	198580	16300	16300	16300	16300	0
184	20240827	181700	198580	16300	16300	16300	16300	0
185	20240827	181600	198580	16300	16300	16300	16300	0
186	20240827	181500	198580	16300	16300	16300	16300	0
187	20240827	181400	198580	16300	16300	16300	16300	0
188	20240827	181300	198580	16300	16300	16300	16300	0
189	20240827	181200	198580	16300	16300	16300	16300	0
190	20240827	181100	198580	16300	16300	16300	16300	0
191	20240827	181000	198580	16300	16300	16300	16300	0
192	20240827	180900	198580	16300	16300	16300	16300	0
193	20240827	180800	198580	16300	16300	16300	16300	0
194	20240827	180700	198580	16300	16300	16300	16300	0
195	20240827	180600	198580	16300	16300	16300	16300	0
196	20240827	180500	198580	16300	16300	16300	16300	0
197	20240827	180400	198580	16300	16300	16300	16300	0
198	20240827	180300	198580	16300	16300	16300	16300	0
199	20240827	180200	198580	16300	16300	16300	16300	0
200	20240827	180100	198580	16300	16300	16300	16300	0
201	20240827	180000	198580	16300	16300	16300	16300	0
202	20240827	175900	198580	16300	16300	16300	16300	0
203	20240827	175800	198580	16300	16300	16300	16300	0
204	20240827	175700	198580	16300	16300	16300	16300	0
205	20240827	175600	198580	16300	16300	16300	16300	0
206	20240827	175500	198580	16300	16300	16300	16300	0
207	20240827	175400	198580	16300	16300	16300	16300	0
208	20240827	175300	198580	16300	16300	16300	16300	0
209	20240827	175200	198580	16300	16300	16300	16300	0
210	20240827	175100	198580	16300	16300	16300	16300	0
211	20240827	175000	198580	16300	16300	16300	16300	0
212	20240827	174900	198580	16300	16300	16300	16300	1
213	20240827	174800	198580	16300	16300	16300	16300	0
214	20240827	174700	198580	16300	16300	16300	16300	0
215	20240827	174600	198580	16300	16300	16300	16300	0
216	20240827	174500	198580	16300	16300	16300	16300	0
217	20240827	174400	198580	16300	16300	16300	16300	0
218	20240827	174300	198580	16300	16300	16300	16300	0
219	20240827	174200	198580	16300	16300	16300	16300	0
220	20240827	174100	198580	16300	16300	16300	16300	0
221	20240827	174000	198580	16300	16300	16300	16300	0
222	20240827	173900	198580	16300	16300	16300	16300	0
223	20240827	173800	198580	16300	16300	16300	16300	0
224	20240827	173700	198580	16300	16300	16300	16300	0
225	20240827	173600	198580	16300	16300	16300	16300	0
226	20240827	173500	198580	16300	16300	16300	16300	0
227	20240827	173400	198580	16300	16300	16300	16300	0
228	20240827	173300	198580	16300	16300	16300	16300	0
229	20240827	173200	198580	16300	16300	16300	16300	0
230	20240827	173100	198580	16300	16300	16300	16300	0
231	20240827	173000	198580	16300	16300	16300	16300	0
232	20240827	172900	198580	16300	16300	16300	16300	0
233	20240827	172800	198580	16300	16300	16300	16300	0
234	20240827	172700	198580	16300	16300	16300	16300	0
235	20240827	172600	198580	16300	16300	16300	16300	0
236	20240827	172500	198580	16300	16300	16300	16300	0
237	20240827	172400	198580	16300	16300	16300	16300	0
238	20240827	172300	198580	16300	16300	16300	16300	0
239	20240827	172200	198580	16300	16300	16300	16300	0
240	20240827	172100	198580	16300	16300	16300	16300	0
241	20240827	172000	198580	16300	16300	16300	16300	0
242	20240827	171900	198580	16300	16300	16300	16300	1
243	20240827	171800	198580	16300	16300	16300	16300	0
244	20240827	171700	198580	16300	16300	16300	16300	0
245	20240827	171600	198580	16300	16300	16300	16300	0
246	20240827	171500	198580	16300	16300	16300	16300	0
247	20240827	171400	198580	16300	16300	16300	16300	0
248	20240827	171300	198580	16300	16300	16300	16300	0
249	20240827	171200	198580	16300	16300	16300	16300	0
250	20240827	171100	198580	16300	16300	16300	16300	0
251	20240827	171000	198580	16300	16300	16300	16300	0
252	20240827	170900	198580	16300	16300	16300	16300	0
253	20240827	170800	198580	16300	16300	16300	16300	0
254	20240827	170700	198580	16300	16300	16300	16300	0
255	20240827	170600	198580	16300	16300	16300	16300	0
256	20240827	170500	198580	16300	16300	16300	16300	0
257	20240827	170400	198580	16300	16300	16300	16300	0
258	20240827	170300	198580	16300	16300	16300	16300	0
259	20240827	170200	198580	16300	16300	16300	16300	0
260	20240827	170100	198580	16300	16300	16300	16300	0
261	20240827	170000	198580	16300	16300	16300	16300	0
262	20240827	165900	198580	16300	16300	16300	16300	0
263	20240827	165800	198580	16300	16300	16300	16300	0
264	20240827	165700	198580	16300	16300	16300	16300	0
265	20240827	165600	198580	16300	16300	16300	16300	0
266	20240827	165500	198580	16300	16300	16300	16300	0
267	20240827	165400	198580	16300	16300	16300	16300	0
268	20240827	165300	198580	16300	16300	16300	16300	0
269	20240827	165200	198580	16300	16300	16300	16300	0
270	20240827	165100	198580	16300	16300	16300	16300	0
271	20240827	165000	198580	16300	16300	16300	16300	0
272	20240827	164900	198580	16300	16300	16300	16300	1
273	20240827	164800	198580	16300	16300	16300	16300	0
274	20240827	164700	198580	16300	16300	16300	16300	0
275	20240827	164600	198580	16300	16300	16300	16300	0
276	20240827	164500	198580	16300	16300	16300	16300	0
277	20240827	164400	198580	16300	16300	16300	16300	0
278	20240827	164300	198580	16300	16300	16300	16300	0
279	20240827	164200	198580	16300	16300	16300	16300	0
280	20240827	164100	198580	16300	16300	16300	16300	0
281	20240827	164000	198580	16300	16300	16300	16300	0
282	20240827	163900	198580	16300	16300	16300	16300	0
283	20240827	163800	198580	16300	16300	16300	16300	0
284	20240827	163700	198580	16300	16300	16300	16300	0
285	20240827	163600	198580	16300	16300	16300	16300	0
286	20240827	163500	198580	16300	16300	16300	16300	0
287	20240827	163400	198580	16300	16300	16300	16300	0
288	20240827	163300	198580	16300	16300	16300	16300	0
289	20240827	163200	198580	16300	16300	16300	16300	0
290	20240827	163100	198580	16300	16300	16300	16300	0
291	20240827	163000	198580	16300	16300	16300	16300	0
292	20240827	162900	198580	16300	16300	16300	16300	0
293	20240827	162800	198580	16300	16300	16300	16300	0
294	20240827	162700	198580	16300	16300	16300	16300	0
295	20240827	162600	198580	16300	16300	16300	16300	0
296	20240827	162500	198580	16300	16300	16300	16300	0
297	20240827	162400	198580	16300	16300	16300	16300	0
298	20240827	162300	198580	16300	16300	16300	16300	0
299	20240827	162200	198580	16300	16300	16300	16300	0
300	20240827	162100	198580	16300	16300	16300	16300	0
301	20240827	162000	198580	16300	16300	16300	16300	0
302	20240827	161900	198580	16300	16300	16300	16300	1
303	20240827	161800	198580	16300	16300	16300	16300	0
304	20240827	161700	198580	16300	16300	16300	16300	0
305	20240827	161600	198580	16300	16300	16300	16300	0
306	20240827	161500	198580	16300	16300	16300	16300	0
307	20240827	161400	198580	16300	16300	16300	16300	0
308	20240827	161300	198580	16300	16300	16300	16300	0
309	20240827	161200	198580	16300	16300	16300	16300	0
310	20240827	161100	198580	16300	16300	16300	16300	0
311	20240827	161000	198580	16300	16300	16300	16300	0
312	20240827	160900	198580	16300	16300	16300	16300	0
313	20240827	160800	198580	16300	16300	16300	16300	0
314	20240827	160700	198580	16300	16300	16300	16300	0
315	20240827	160600	198580	16300	16300	16300	16300	0
316	20240827	160500	198580	16300	16300	16300	16300	0
317	20240827	160400	198580	16300	16300	16300	16300	0
318	20240827	160300	198580	16300	16300	16300	16300	0
319	20240827	160200	198580	16300	16300	16300	16300	0
320	20240827	160100	198580	16300	16300	16300	16300	0
321	20240827	160000	198580	16300	16300	16300	16300	0
322	20240827	155900	198580	16300	16300	16300	16300	0
323	20240827	155800	198580	16300	16300	16300	16300	0
324	20240827	155700	198580	16300	16300	16300	16300	0
325	20240827	155600	198580	16300	16300	16300	16300	0
326	20240827	155500	198580	16300	16300	16300	16300	0
327	20240827	155400	198580	16300	16300	16300	16300	0
328	20240827	155300	198580	16300	16300	16300	16300	0
329	20240827	155200	198580	16300	16300	16300	16300	0
330	20240827	155100	198580	16300	16300	16300	16300	0
331	20240827	155000	198580	16300	16300	16300	16300	0
332	20240827	154900	198580	16300	16300	16300	16300	1
333	20240827	154800	198580	16300	16300	16300	16300	0
334	20240827	154700	198580	16300	16300	16300	16300	0
335	20240827	154600	198580	16300	16300	16300	16300	0
336	20240827	154500	198580	16300	16300	16300	16300	0
337	20240827	154400	198580	16300	16300	16300	16300	0
338	20240827	154300	198580	16300	16300	16300	16300	0
339	20240827	154200	198580	16300	16300	16300	16300	0
340	20240827	154100	198580	16300	16300	16300	16300	0
341	20240827	154000	198580	16300	16300	16300	16300	0
342	20240827	153900	198580	16300	16300	16300	16300	0
343	20240827	153800	198580	16300	16300	16300	16300	0
344	20240827	153700	198580	16300	16300	16300	16300	0
345	20240827	153600	198580	16300	16300	16300	16300	0
346	20240827	153500	198580	16300	16300	16300	16300	0
347	20240827	153400	198580	16300	16300	16300	16300	0
348	20240827	153300	198580	16300	16300	16300	16300	1
349	20240827	153200	182280	16580	16580	16580	16580	0
350	20240827	153100	182280	16580	16580	16580	16580	0
351	20240827	153000	182280	16580	16580	16580	16580	0
352	20240827	152900	182280	16580	16580	16580	16580	0
353	20240827	152800	182280	16580	16580	16580	16580	0
354	20240827	152700	182280	16580	16580	16580	16580	0
355	20240827	152600	182280	16580	16580	16580	16580	0
356	20240827	152500	182280	16580	16580	16580	16580	0
357	20240827	152400	182280	16580	16580	16580	16580	0
358	20240827	152300	182280	16580	16580	16580	16580	0
359	20240827	152200	182280	16580	16580	16580	16580	0
360	20240827	152100	182280	16580	16580	16580	16580	0
361	20240827	152000	182280	16580	16580	16580	16580	0
362	20240827	151900	182280	16580	16580	16580	16580	0
363	20240827	151800	182280	16580	16580	16580	16580	0
364	20240827	151700	182280	16580	16580	16580	16580	0
365	20240827	151600	182280	16580	16580	16580	16580	0
366	20240827	151500	182280	16580	16580	16580	16580	0
367	20240827	151400	182280	16580	16580	16580	16580	0
368	20240827	151300	182280	16580	16580	16580	16580	0
369	20240827	151200	182280	16580	16580	16580	16580	0
370	20240827	151100	182280	16580	16580	16580	16580	0
371	20240827	151000	182280	16580	16580	16580	16580	0
372	20240827	150900	182280	16580	16580	16580	16580	0
373	20240827	150800	182280	16580	16580	16580	16580	0
374	20240827	150700	182280	16580	16580	16580	16580	0
375	20240827	150600	182280	16580	16580	16580	16580	0
376	20240827	150500	182280	16580	16580	16580	16580	0
377	20240827	150400	182280	16580	16580	16580	16580	0
378	20240827	150300	182280	16580	16580	16580	16580	0
379	20240827	150200	182280	16580	16580	16580	16580	0
380	20240827	150100	182280	16580	16580	16580	16580	0
381	20240827	150000	182280	16580	16580	16580	16580	0
382	20240827	145900	182280	16580	16580	16580	16580	0
383	20240827	145800	182280	16580	16580	16580	16580	0
384	20240827	145700	182280	16580	16580	16580	16580	0
385	20240827	145600	182280	16580	16580	16580	16580	0
386	20240827	145500	182280	16580	16580	16580	16580	0
387	20240827	145400	182280	16580	16580	16580	16580	0
388	20240827	145300	182280	16580	16580	16580	16580	1
389	20240827	145200	165700	16570	16570	16570	16570	0
390	20240827	145100	165700	16570	16570	16570	16570	0
391	20240827	145000	165700	16570	16570	16570	16570	0
392	20240827	144900	165700	16570	16570	16570	16570	0
393	20240827	144800	165700	16570	16570	16570	16570	0
394	20240827	144700	165700	16570	16570	16570	16570	0
395	20240827	144600	165700	16570	16570	16570	16570	0
396	20240827	144500	165700	16570	16570	16570	16570	0
397	20240827	144400	165700	16570	16570	16570	16570	0
398	20240827	144300	165700	16570	16570	16570	16570	0
399	20240827	144200	165700	16570	16570	16570	16570	0
400	20240827	144100	165700	16570	16570	16570	16570	0
401	20240827	144000	165700	16570	16570	16570	16570	0
402	20240827	143900	165700	16570	16570	16570	16570	0
403	20240827	143800	165700	16570	16570	16570	16570	0
404	20240827	143700	165700	16570	16570	16570	16570	0
405	20240827	143600	165700	16570	16570	16570	16570	0
406	20240827	143500	165700	16570	16570	16570	16570	10
407	20240827	143400	0	15990	15990	15990	15990	0
408	20240827	143300	0	15990	15990	15990	15990	0
409	20240827	143200	0	15990	15990	15990	15990	0
410	20240827	143100	0	15990	15990	15990	15990	0
411	20240827	143000	0	15990	15990	15990	15990	0
412	20240827	142900	0	15990	15990	15990	15990	0
413	20240827	142800	0	15990	15990	15990	15990	0
414	20240827	142700	0	15990	15990	15990	15990	0
415	20240827	142600	0	15990	15990	15990	15990	0
416	20240827	142500	0	15990	15990	15990	15990	0
417	20240827	142400	0	15990	15990	15990	15990	0
418	20240827	142300	0	15990	15990	15990	15990	0
419	20240827	142200	0	15990	15990	15990	15990	0
420	20240827	142100	0	15990	15990	15990	15990	0
421	20240827	142000	0	15990	15990	15990	15990	0
422	20240827	141900	0	15990	15990	15990	15990	0
423	20240827	141800	0	15990	15990	15990	15990	0
424	20240827	141700	0	15990	15990	15990	15990	0
425	20240827	141600	0	15990	15990	15990	15990	0
426	20240827	141500	0	15990	15990	15990	15990	0
427	20240827	141400	0	15990	15990	15990	15990	0
428	20240827	141300	0	15990	15990	15990	15990	0
429	20240827	141200	0	15990	15990	15990	15990	0
430	20240827	141100	0	15990	15990	15990	15990	0
431	20240827	141000	0	15990	15990	15990	15990	0
432	20240827	140900	0	15990	15990	15990	15990	0
433	20240827	140800	0	15990	15990	15990	15990	0
434	20240827	140700	0	15990	15990	15990	15990	0
435	20240827	140600	0	15990	15990	15990	15990	0
436	20240827	140500	0	15990	15990	15990	15990	0
437	20240827	140400	0	15990	15990	15990	15990	0
438	20240827	140300	0	15990	15990	15990	15990	0
439	20240827	140200	0	15990	15990	15990	15990	0
440	20240827	140100	0	15990	15990	15990	15990	0
441	20240827	140000	0	15990	15990	15990	15990	0
442	20240827	135900	0	15990	15990	15990	15990	0
443	20240827	135800	0	15990	15990	15990	15990	0
444	20240827	135700	0	15990	15990	15990	15990	0
445	20240827	135600	0	15990	15990	15990	15990	0
446	20240827	135500	0	15990	15990	15990	15990	0
447	20240827	135400	0	15990	15990	15990	15990	0
448	20240827	135300	0	15990	15990	15990	15990	0
449	20240827	135200	0	15990	15990	15990	15990	0
450	20240827	135100	0	15990	15990	15990	15990	0
451	20240827	135000	0	15990	15990	15990	15990	0
452	20240827	134900	0	15990	15990	15990	15990	0
453	20240827	134800	0	15990	15990	15990	15990	0
454	20240827	134700	0	15990	15990	15990	15990	0
455	20240827	134600	0	15990	15990	15990	15990	0
456	20240827	134500	0	15990	15990	15990	15990	0
457	20240827	134400	0	15990	15990	15990	15990	0
458	20240827	134300	0	15990	15990	15990	15990	0
459	20240827	134200	0	15990	15990	15990	15990	0
460	20240827	134100	0	15990	15990	15990	15990	0
461	20240827	134000	0	15990	15990	15990	15990	0
462	20240827	133900	0	15990	15990	15990	15990	0
463	20240827	133800	0	15990	15990	15990	15990	0
464	20240827	133700	0	15990	15990	15990	15990	0
465	20240827	133600	0	15990	15990	15990	15990	0
466	20240827	133500	0	15990	15990	15990	15990	0
467	20240827	133400	0	15990	15990	15990	15990	0
468	20240827	133300	0	15990	15990	15990	15990	0
469	20240827	133200	0	15990	15990	15990	15990	0
470	20240827	133100	0	15990	15990	15990	15990	0
471	20240827	133000	0	15990	15990	15990	15990	0
472	20240827	132900	0	15990	15990	15990	15990	0
473	20240827	132800	0	15990	15990	15990	15990	0
474	20240827	132700	0	15990	15990	15990	15990	0
475	20240827	132600	0	15990	15990	15990	15990	0
476	20240827	132500	0	15990	15990	15990	15990	0
477	20240827	132400	0	15990	15990	15990	15990	0
478	20240827	132300	0	15990	15990	15990	15990	0
479	20240827	132200	0	15990	15990	15990	15990	0
480	20240827	132100	0	15990	15990	15990	15990	0
481	20240827	132000	0	15990	15990	15990	15990	0
482	20240827	131900	0	15990	15990	15990	15990	0
483	20240827	131800	0	15990	15990	15990	15990	0
484	20240827	131700	0	15990	15990	15990	15990	0
485	20240827	131600	0	15990	15990	15990	15990	0
486	20240827	131500	0	15990	15990	15990	15990	0
487	20240827	131400	0	15990	15990	15990	15990	0
488	20240827	131300	0	15990	15990	15990	15990	0
489	20240827	131200	0	15990	15990	15990	15990	0
490	20240827	131100	0	15990	15990	15990	15990	0
491	20240827	131000	0	15990	15990	15990	15990	0
492	20240827	130900	0	15990	15990	15990	15990	0
493	20240827	130800	0	15990	15990	15990	15990	0
494	20240827	130700	0	15990	15990	15990	15990	0
495	20240827	130600	0	15990	15990	15990	15990	0
496	20240827	130500	0	15990	15990	15990	15990	0
497	20240827	130400	0	15990	15990	15990	15990	0
498	20240827	130300	0	15990	15990	15990	15990	0
499	20240827	130200	0	15990	15990	15990	15990	0
500	20240827	130100	0	15990	15990	15990	15990	0
501	20240827	130000	0	15990	15990	15990	15990	0
502	20240827	125900	0	15990	15990	15990	15990	0
503	20240827	125800	0	15990	15990	15990	15990	0
504	20240827	125700	0	15990	15990	15990	15990	0
505	20240827	125600	0	15990	15990	15990	15990	0
506	20240827	125500	0	15990	15990	15990	15990	0
507	20240827	125400	0	15990	15990	15990	15990	0
508	20240827	125300	0	15990	15990	15990	15990	0
509	20240827	125200	0	15990	15990	15990	15990	0
510	20240827	125100	0	15990	15990	15990	15990	0
511	20240827	125000	0	15990	15990	15990	15990	0
512	20240827	124900	0	15990	15990	15990	15990	0
513	20240827	124800	0	15990	15990	15990	15990	0
514	20240827	124700	0	15990	15990	15990	15990	0
515	20240827	124600	0	15990	15990	15990	15990	0
516	20240827	124500	0	15990	15990	15990	15990	0
517	20240827	124400	0	15990	15990	15990	15990	0
518	20240827	124300	0	15990	15990	15990	15990	0
519	20240827	124200	0	15990	15990	15990	15990	0
520	20240827	124100	0	15990	15990	15990	15990	0
521	20240827	124000	0	15990	15990	15990	15990	0
522	20240827	123900	0	15990	15990	15990	15990	0
523	20240827	123800	0	15990	15990	15990	15990	0
524	20240827	123700	0	15990	15990	15990	15990	0
525	20240827	123600	0	15990	15990	15990	15990	0
526	20240827	123500	0	15990	15990	15990	15990	0
527	20240827	123400	0	15990	15990	15990	15990	0
528	20240827	123300	0	15990	15990	15990	15990	0
529	20240827	123200	0	15990	15990	15990	15990	0
530	20240827	123100	0	15990	15990	15990	15990	0
531	20240827	123000	0	15990	15990	15990	15990	0
532	20240827	122900	0	15990	15990	15990	15990	0
533	20240827	122800	0	15990	15990	15990	15990	0
534	20240827	122700	0	15990	15990	15990	15990	0
535	20240827	122600	0	15990	15990	15990	15990	0
536	20240827	122500	0	15990	15990	15990	15990	0
537	20240827	122400	0	15990	15990	15990	15990	0
538	20240827	122300	0	15990	15990	15990	15990	0
539	20240827	122200	0	15990	15990	15990	15990	0
540	20240827	122100	0	15990	15990	15990	15990	0
541	20240827	122000	0	15990	15990	15990	15990	0
542	20240827	121900	0	15990	15990	15990	15990	0
543	20240827	121800	0	15990	15990	15990	15990	0
544	20240827	121700	0	15990	15990	15990	15990	0
545	20240827	121600	0	15990	15990	15990	15990	0
546	20240827	121500	0	15990	15990	15990	15990	0
547	20240827	121400	0	15990	15990	15990	15990	0
548	20240827	121300	0	15990	15990	15990	15990	0
549	20240827	121200	0	15990	15990	15990	15990	0
550	20240827	121100	0	15990	15990	15990	15990	0
551	20240827	121000	0	15990	15990	15990	15990	0
552	20240827	120900	0	15990	15990	15990	15990	0
553	20240827	120800	0	15990	15990	15990	15990	0
554	20240827	120700	0	15990	15990	15990	15990	0
555	20240827	120600	0	15990	15990	15990	15990	0
556	20240827	120500	0	15990	15990	15990	15990	0
557	20240827	120400	0	15990	15990	15990	15990	0
558	20240827	120300	0	15990	15990	15990	15990	0
559	20240827	120200	0	15990	15990	15990	15990	0
560	20240827	120100	0	15990	15990	15990	15990	0
561	20240827	120000	0	15990	15990	15990	15990	0
562	20240827	115900	0	15990	15990	15990	15990	0
563	20240827	115800	0	15990	15990	15990	15990	0
564	20240827	115700	0	15990	15990	15990	15990	0
565	20240827	115600	0	15990	15990	15990	15990	0
566	20240827	115500	0	15990	15990	15990	15990	0
567	20240827	115400	0	15990	15990	15990	15990	0
568	20240827	115300	0	15990	15990	15990	15990	0
569	20240827	115200	0	15990	15990	15990	15990	0
570	20240827	115100	0	15990	15990	15990	15990	0
571	20240827	115000	0	15990	15990	15990	15990	0
572	20240827	114900	0	15990	15990	15990	15990	0
573	20240827	114800	0	15990	15990	15990	15990	0
574	20240827	114700	0	15990	15990	15990	15990	0
575	20240827	114600	0	15990	15990	15990	15990	0
576	20240827	114500	0	15990	15990	15990	15990	0
577	20240827	114400	0	15990	15990	15990	15990	0
578	20240827	114300	0	15990	15990	15990	15990	0
579	20240827	114200	0	15990	15990	15990	15990	0
580	20240827	114100	0	15990	15990	15990	15990	0
581	20240827	114000	0	15990	15990	15990	15990	0
582	20240827	113900	0	15990	15990	15990	15990	0
583	20240827	113800	0	15990	15990	15990	15990	0
584	20240827	113700	0	15990	15990	15990	15990	0
585	20240827	113600	0	15990	15990	15990	15990	0
586	20240827	113500	0	15990	15990	15990	15990	0
587	20240827	113400	0	15990	15990	15990	15990	0
588	20240827	113300	0	15990	15990	15990	15990	0
589	20240827	113200	0	15990	15990	15990	15990	0
590	20240827	113100	0	15990	15990	15990	15990	0
591	20240827	113000	0	15990	15990	15990	15990	0
592	20240827	112900	0	15990	15990	15990	15990	0
593	20240827	112800	0	15990	15990	15990	15990	0
594	20240827	112700	0	15990	15990	15990	15990	0
595	20240827	112600	0	15990	15990	15990	15990	0
596	20240827	112500	0	15990	15990	15990	15990	0
597	20240827	112400	0	15990	15990	15990	15990	0
598	20240827	112300	0	15990	15990	15990	15990	0
599	20240827	112200	0	15990	15990	15990	15990	0
600	20240827	112100	0	15990	15990	15990	15990	0
601	20240827	112000	0	15990	15990	15990	15990	0
602	20240827	111900	0	15990	15990	15990	15990	0
603	20240827	111800	0	15990	15990	15990	15990	0
604	20240827	111700	0	15990	15990	15990	15990	0
605	20240827	111600	0	15990	15990	15990	15990	0
606	20240827	111500	0	15990	15990	15990	15990	0
607	20240827	111400	0	15990	15990	15990	15990	0
608	20240827	111300	0	15990	15990	15990	15990	0
609	20240827	111200	0	15990	15990	15990	15990	0
610	20240827	111100	0	15990	15990	15990	15990	0
611	20240827	111000	0	15990	15990	15990	15990	0
612	20240827	110900	0	15990	15990	15990	15990	0
613	20240827	110800	0	15990	15990	15990	15990	0
614	20240827	110700	0	15990	15990	15990	15990	0
615	20240827	110600	0	15990	15990	15990	15990	0
616	20240827	110500	0	15990	15990	15990	15990	0
617	20240827	110400	0	15990	15990	15990	15990	0
618	20240827	110300	0	15990	15990	15990	15990	0
619	20240827	110200	0	15990	15990	15990	15990	0
620	20240827	110100	0	15990	15990	15990	15990	0
621	20240827	110000	0	15990	15990	15990	15990	0
622	20240827	105900	0	15990	15990	15990	15990	0
623	20240827	105800	0	15990	15990	15990	15990	0
624	20240827	105700	0	15990	15990	15990	15990	0
625	20240827	105600	0	15990	15990	15990	15990	0
626	20240827	105500	0	15990	15990	15990	15990	0
627	20240827	105400	0	15990	15990	15990	15990	0
628	20240827	105300	0	15990	15990	15990	15990	0
629	20240827	105200	0	15990	15990	15990	15990	0
630	20240827	105100	0	15990	15990	15990	15990	0
631	20240827	105000	0	15990	15990	15990	15990	0
632	20240827	104900	0	15990	15990	15990	15990	0
633	20240827	104800	0	15990	15990	15990	15990	0
634	20240827	104700	0	15990	15990	15990	15990	0
635	20240827	104600	0	15990	15990	15990	15990	0
636	20240827	104500	0	15990	15990	15990	15990	0
637	20240827	104400	0	15990	15990	15990	15990	0
638	20240827	104300	0	15990	15990	15990	15990	0
639	20240827	104200	0	15990	15990	15990	15990	0
640	20240827	104100	0	15990	15990	15990	15990	0
641	20240827	104000	0	15990	15990	15990	15990	0
642	20240827	103900	0	15990	15990	15990	15990	0
643	20240827	103800	0	15990	15990	15990	15990	0
644	20240827	103700	0	15990	15990	15990	15990	0
645	20240827	103600	0	15990	15990	15990	15990	0
646	20240827	103500	0	15990	15990	15990	15990	0
647	20240827	103400	0	15990	15990	15990	15990	0
648	20240827	103300	0	15990	15990	15990	15990	0
649	20240827	103200	0	15990	15990	15990	15990	0
650	20240827	103100	0	15990	15990	15990	15990	0
651	20240827	103000	0	15990	15990	15990	15990	0
652	20240827	102900	0	15990	15990	15990	15990	0
653	20240827	102800	0	15990	15990	15990	15990	0
654	20240827	102700	0	15990	15990	15990	15990	0
655	20240827	102600	0	15990	15990	15990	15990	0
656	20240827	102500	0	15990	15990	15990	15990	0
657	20240827	102400	0	15990	15990	15990	15990	0
658	20240827	102300	0	15990	15990	15990	15990	0
659	20240827	102200	0	15990	15990	15990	15990	0
660	20240827	102100	0	15990	15990	15990	15990	0
661	20240827	102000	0	15990	15990	15990	15990	0
662	20240827	101900	0	15990	15990	15990	15990	0
663	20240827	101800	0	15990	15990	15990	15990	0
664	20240827	101700	0	15990	15990	15990	15990	0
665	20240827	101600	0	15990	15990	15990	15990	0
666	20240827	101500	0	15990	15990	15990	15990	0
667	20240827	101400	0	15990	15990	15990	15990	0
668	20240827	101300	0	15990	15990	15990	15990	0
669	20240827	101200	0	15990	15990	15990	15990	0
670	20240827	101100	0	15990	15990	15990	15990	0
671	20240827	101000	0	15990	15990	15990	15990	0
672	20240827	100900	0	15990	15990	15990	15990	0
673	20240827	100800	0	15990	15990	15990	15990	0
674	20240827	100700	0	15990	15990	15990	15990	0
675	20240827	100600	0	15990	15990	15990	15990	0
676	20240827	100500	0	15990	15990	15990	15990	0
677	20240827	100400	0	15990	15990	15990	15990	0
678	20240827	100300	0	15990	15990	15990	15990	0
679	20240827	100200	0	15990	15990	15990	15990	0
680	20240827	100100	0	15990	15990	15990	15990	0
681	20240827	100000	0	15990	15990	15990	15990	0
682	20240827	095900	0	15990	15990	15990	15990	0
683	20240827	095800	0	15990	15990	15990	15990	0
684	20240827	095700	0	15990	15990	15990	15990	0
685	20240827	095600	0	15990	15990	15990	15990	0
686	20240827	095500	0	15990	15990	15990	15990	0
687	20240827	095400	0	15990	15990	15990	15990	0
688	20240827	095300	0	15990	15990	15990	15990	0
689	20240827	095200	0	15990	15990	15990	15990	0
690	20240827	095100	0	15990	15990	15990	15990	0
691	20240827	095000	0	15990	15990	15990	15990	0
692	20240827	094900	0	15990	15990	15990	15990	0
693	20240827	094800	0	15990	15990	15990	15990	0
694	20240827	094700	0	15990	15990	15990	15990	0
695	20240827	094600	0	15990	15990	15990	15990	0
696	20240827	094500	0	15990	15990	15990	15990	0
697	20240827	094400	0	15990	15990	15990	15990	0
698	20240827	094300	0	15990	15990	15990	15990	0
699	20240827	094200	0	15990	15990	15990	15990	0
700	20240827	094100	0	15990	15990	15990	15990	0
701	20240827	094000	0	15990	15990	15990	15990	0
702	20240827	093900	0	15990	15990	15990	15990	0
703	20240827	093800	0	15990	15990	15990	15990	0
704	20240827	093700	0	15990	15990	15990	15990	0
705	20240827	093600	0	15990	15990	15990	15990	0
706	20240827	093500	0	15990	15990	15990	15990	0
707	20240827	093400	0	15990	15990	15990	15990	0
708	20240827	093300	0	15990	15990	15990	15990	0
709	20240827	093200	0	15990	15990	15990	15990	0
710	20240827	093100	0	15990	15990	15990	15990	0
711	20240827	093000	0	15990	15990	15990	15990	0
712	20240827	092900	0	15990	15990	15990	15990	0
713	20240827	092800	0	15990	15990	15990	15990	0
714	20240827	092700	0	15990	15990	15990	15990	0
715	20240827	092600	0	15990	15990	15990	15990	0
716	20240827	092500	0	15990	15990	15990	15990	0
717	20240827	092400	0	15990	15990	15990	15990	0
718	20240827	092300	0	15990	15990	15990	15990	0
719	20240827	092200	0	15990	15990	15990	15990	0
720	20240827	092100	0	15990	15990	15990	15990	0
721	20240827	092000	0	15990	15990	15990	15990	0
722	20240827	091900	0	15990	15990	15990	15990	0
723	20240827	091800	0	15990	15990	15990	15990	0
724	20240827	091700	0	15990	15990	15990	15990	0
725	20240827	091600	0	15990	15990	15990	15990	0
726	20240827	091500	0	15990	15990	15990	15990	0
727	20240827	091400	0	15990	15990	15990	15990	0
728	20240827	091300	0	15990	15990	15990	15990	0
729	20240827	091200	0	15990	15990	15990	15990	0
730	20240827	091100	0	15990	15990	15990	15990	0
731	20240827	091000	0	15990	15990	15990	15990	0
732	20240827	090900	0	15990	15990	15990	15990	0
733	20240827	090800	0	15990	15990	15990	15990	0
734	20240827	090700	0	15990	15990	15990	15990	0
735	20240827	090600	0	15990	15990	15990	15990	0
736	20240827	090500	0	15990	15990	15990	15990	0
737	20240827	090400	0	15990	15990	15990	15990	0
738	20240827	090300	0	15990	15990	15990	15990	0
739	20240827	090200	0	15990	15990	15990	15990	0
740	20240827	090100	0	15990	15990	15990	15990	0
741	20240827	090000	0	15990	15990	15990	15990	0