KissMeData/294090/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203000	2715164650	27000	27000	27000	27000	1986
3	20230824	202900	2715164650	27000	27000	27000	27000	0
4	20230824	202800	2715164650	27000	27000	27000	27000	0
5	20230824	202700	2715164650	27000	27000	27000	27000	0
6	20230824	202600	2715164650	27000	27000	27000	27000	0
7	20230824	202500	2715164650	27000	27000	27000	27000	0
8	20230824	202400	2715164650	27000	27000	27000	27000	0
9	20230824	202300	2715164650	27000	27000	27000	27000	0
10	20230824	202200	2715164650	27000	27000	27000	27000	0
11	20230824	202100	2715164650	27000	27000	27000	27000	0
12	20230824	202000	2715164650	27000	27000	27000	27000	0
13	20230824	201900	2715164650	27000	27000	27000	27000	0
14	20230824	201800	2715164650	27000	27000	27000	27000	0
15	20230824	201700	2715164650	27000	27000	27000	27000	0
16	20230824	201600	2715164650	27000	27000	27000	27000	0
17	20230824	201500	2715164650	27000	27000	27000	27000	0
18	20230824	201400	2715164650	27000	27000	27000	27000	0
19	20230824	201300	2715164650	27000	27000	27000	27000	0
20	20230824	201200	2715164650	27000	27000	27000	27000	0
21	20230824	201100	2715164650	27000	27000	27000	27000	0
22	20230824	201000	2715164650	27000	27000	27000	27000	0
23	20230824	200900	2715164650	27000	27000	27000	27000	0
24	20230824	200800	2715164650	27000	27000	27000	27000	0
25	20230824	200700	2715164650	27000	27000	27000	27000	0
26	20230824	200600	2715164650	27000	27000	27000	27000	0
27	20230824	200500	2715164650	27000	27000	27000	27000	0
28	20230824	200400	2715164650	27000	27000	27000	27000	0
29	20230824	200300	2715164650	27000	27000	27000	27000	0
30	20230824	200200	2715164650	27000	27000	27000	27000	0
31	20230824	200100	2715164650	27000	27000	27000	27000	0
32	20230824	200000	2715164650	27000	27000	27000	27000	1986
33	20230824	195900	2715164650	27000	27000	27000	27000	0
34	20230824	195800	2715164650	27000	27000	27000	27000	0
35	20230824	195700	2715164650	27000	27000	27000	27000	0
36	20230824	195600	2715164650	27000	27000	27000	27000	0
37	20230824	195500	2715164650	27000	27000	27000	27000	0
38	20230824	195400	2715164650	27000	27000	27000	27000	0
39	20230824	195300	2715164650	27000	27000	27000	27000	0
40	20230824	195200	2715164650	27000	27000	27000	27000	0
41	20230824	195100	2715164650	27000	27000	27000	27000	0
42	20230824	195000	2715164650	27000	27000	27000	27000	0
43	20230824	194900	2715164650	27000	27000	27000	27000	0
44	20230824	194800	2715164650	27000	27000	27000	27000	0
45	20230824	194700	2715164650	27000	27000	27000	27000	0
46	20230824	194600	2715164650	27000	27000	27000	27000	0
47	20230824	194500	2715164650	27000	27000	27000	27000	0
48	20230824	194400	2715164650	27000	27000	27000	27000	0
49	20230824	194300	2715164650	27000	27000	27000	27000	0
50	20230824	194200	2715164650	27000	27000	27000	27000	0
51	20230824	194100	2715164650	27000	27000	27000	27000	0
52	20230824	194000	2715164650	27000	27000	27000	27000	0
53	20230824	193900	2715164650	27000	27000	27000	27000	0
54	20230824	193800	2715164650	27000	27000	27000	27000	0
55	20230824	193700	2715164650	27000	27000	27000	27000	0
56	20230824	193600	2715164650	27000	27000	27000	27000	0
57	20230824	193500	2715164650	27000	27000	27000	27000	0
58	20230824	193400	2715164650	27000	27000	27000	27000	0
59	20230824	193300	2715164650	27000	27000	27000	27000	0
60	20230824	193200	2715164650	27000	27000	27000	27000	0
61	20230824	193100	2715164650	27000	27000	27000	27000	0
62	20230824	193000	2715164650	27000	27000	27000	27000	1986
63	20230824	192900	2715164650	27000	27000	27000	27000	0
64	20230824	192800	2715164650	27000	27000	27000	27000	0
65	20230824	192700	2715164650	27000	27000	27000	27000	0
66	20230824	192600	2715164650	27000	27000	27000	27000	0
67	20230824	192500	2715164650	27000	27000	27000	27000	0
68	20230824	192400	2715164650	27000	27000	27000	27000	0
69	20230824	192300	2715164650	27000	27000	27000	27000	0
70	20230824	192200	2715164650	27000	27000	27000	27000	0
71	20230824	192100	2715164650	27000	27000	27000	27000	0
72	20230824	192000	2715164650	27000	27000	27000	27000	0
73	20230824	191900	2715164650	27000	27000	27000	27000	0
74	20230824	191800	2715164650	27000	27000	27000	27000	0
75	20230824	191700	2715164650	27000	27000	27000	27000	0
76	20230824	191600	2715164650	27000	27000	27000	27000	0
77	20230824	191500	2715164650	27000	27000	27000	27000	0
78	20230824	191400	2715164650	27000	27000	27000	27000	0
79	20230824	191300	2715164650	27000	27000	27000	27000	0
80	20230824	191200	2715164650	27000	27000	27000	27000	0
81	20230824	191100	2715164650	27000	27000	27000	27000	0
82	20230824	191000	2715164650	27000	27000	27000	27000	0
83	20230824	190900	2715164650	27000	27000	27000	27000	0
84	20230824	190800	2715164650	27000	27000	27000	27000	0
85	20230824	190700	2715164650	27000	27000	27000	27000	0
86	20230824	190600	2715164650	27000	27000	27000	27000	0
87	20230824	190500	2715164650	27000	27000	27000	27000	0
88	20230824	190400	2715164650	27000	27000	27000	27000	0
89	20230824	190300	2715164650	27000	27000	27000	27000	0
90	20230824	190200	2715164650	27000	27000	27000	27000	0
91	20230824	190100	2715164650	27000	27000	27000	27000	0
92	20230824	190000	2715164650	27000	27000	27000	27000	1986
93	20230824	185900	2715164650	27000	27000	27000	27000	0
94	20230824	185800	2715164650	27000	27000	27000	27000	0
95	20230824	185700	2715164650	27000	27000	27000	27000	0
96	20230824	185600	2715164650	27000	27000	27000	27000	0
97	20230824	185500	2715164650	27000	27000	27000	27000	0
98	20230824	185400	2715164650	27000	27000	27000	27000	0
99	20230824	185300	2715164650	27000	27000	27000	27000	0
100	20230824	185200	2715164650	27000	27000	27000	27000	0
101	20230824	185100	2715164650	27000	27000	27000	27000	0
102	20230824	185000	2715164650	27000	27000	27000	27000	0
103	20230824	184900	2715164650	27000	27000	27000	27000	0
104	20230824	184800	2715164650	27000	27000	27000	27000	0
105	20230824	184700	2715164650	27000	27000	27000	27000	0
106	20230824	184600	2715164650	27000	27000	27000	27000	0
107	20230824	184500	2715164650	27000	27000	27000	27000	0
108	20230824	184400	2715164650	27000	27000	27000	27000	0
109	20230824	184300	2715164650	27000	27000	27000	27000	0
110	20230824	184200	2715164650	27000	27000	27000	27000	0
111	20230824	184100	2715164650	27000	27000	27000	27000	0
112	20230824	184000	2715164650	27000	27000	27000	27000	0
113	20230824	183900	2715164650	27000	27000	27000	27000	0
114	20230824	183800	2715164650	27000	27000	27000	27000	0
115	20230824	183700	2715164650	27000	27000	27000	27000	0
116	20230824	183600	2715164650	27000	27000	27000	27000	0
117	20230824	183500	2715164650	27000	27000	27000	27000	0
118	20230824	183400	2715164650	27000	27000	27000	27000	0
119	20230824	183300	2715164650	27000	27000	27000	27000	0
120	20230824	183200	2715164650	27000	27000	27000	27000	0
121	20230824	183100	2715164650	27000	27000	27000	27000	0
122	20230824	183000	2715164650	27000	27000	27000	27000	1986
123	20230824	182900	2715164650	27000	27000	27000	27000	0
124	20230824	182800	2715164650	27000	27000	27000	27000	0
125	20230824	182700	2715164650	27000	27000	27000	27000	0
126	20230824	182600	2715164650	27000	27000	27000	27000	0
127	20230824	182500	2715164650	27000	27000	27000	27000	0
128	20230824	182400	2715164650	27000	27000	27000	27000	0
129	20230824	182300	2715164650	27000	27000	27000	27000	0
130	20230824	182200	2715164650	27000	27000	27000	27000	0
131	20230824	182100	2715164650	27000	27000	27000	27000	0
132	20230824	182000	2715164650	27000	27000	27000	27000	0
133	20230824	181900	2715164650	27000	27000	27000	27000	0
134	20230824	181800	2715164650	27000	27000	27000	27000	0
135	20230824	181700	2715164650	27000	27000	27000	27000	0
136	20230824	181600	2715164650	27000	27000	27000	27000	0
137	20230824	181500	2715164650	27000	27000	27000	27000	0
138	20230824	181400	2715164650	27000	27000	27000	27000	0
139	20230824	181300	2715164650	27000	27000	27000	27000	0
140	20230824	181200	2715164650	27000	27000	27000	27000	0
141	20230824	181100	2715164650	27000	27000	27000	27000	0
142	20230824	181000	2715164650	27000	27000	27000	27000	0
143	20230824	180900	2715164650	27000	27000	27000	27000	0
144	20230824	180800	2715164650	27000	27000	27000	27000	0
145	20230824	180700	2715164650	27000	27000	27000	27000	0
146	20230824	180600	2715164650	27000	27000	27000	27000	0
147	20230824	180500	2715164650	27000	27000	27000	27000	0
148	20230824	180400	2715164650	27000	27000	27000	27000	0
149	20230824	180300	2715164650	27000	27000	27000	27000	0
150	20230824	180200	2715164650	27000	27000	27000	27000	0
151	20230824	180100	2715164650	27000	27000	27000	27000	0
152	20230824	180000	2715164650	27000	27000	27000	27000	1986
153	20230824	175900	2715164650	27000	27000	27000	27000	0
154	20230824	175800	2715164650	27000	27000	27000	27000	0
155	20230824	175700	2715164650	27000	27000	27000	27000	0
156	20230824	175600	2715164650	27000	27000	27000	27000	0
157	20230824	175500	2715164650	27000	27000	27000	27000	0
158	20230824	175400	2715164650	27000	27000	27000	27000	0
159	20230824	175300	2715164650	27000	27000	27000	27000	0
160	20230824	175200	2715164650	27000	27000	27000	27000	0
161	20230824	175100	2715164650	27000	27000	27000	27000	0
162	20230824	175000	2715164650	27000	27000	27000	27000	0
163	20230824	174900	2715164650	27000	27000	27000	27000	0
164	20230824	174800	2715164650	27000	27000	27000	27000	0
165	20230824	174700	2715164650	27000	27000	27000	27000	0
166	20230824	174600	2715164650	27000	27000	27000	27000	0
167	20230824	174500	2715164650	27000	27000	27000	27000	0
168	20230824	174400	2715164650	27000	27000	27000	27000	0
169	20230824	174300	2715164650	27000	27000	27000	27000	0
170	20230824	174200	2715164650	27000	27000	27000	27000	0
171	20230824	174100	2715164650	27000	27000	27000	27000	0
172	20230824	174000	2715164650	27000	27000	27000	27000	0
173	20230824	173900	2715164650	27000	27000	27000	27000	0
174	20230824	173800	2715164650	27000	27000	27000	27000	0
175	20230824	173700	2715164650	27000	27000	27000	27000	0
176	20230824	173600	2715164650	27000	27000	27000	27000	0
177	20230824	173500	2715164650	27000	27000	27000	27000	0
178	20230824	173400	2715164650	27000	27000	27000	27000	0
179	20230824	173300	2715164650	27000	27000	27000	27000	0
180	20230824	173200	2715164650	27000	27000	27000	27000	0
181	20230824	173100	2715164650	27000	27000	27000	27000	0
182	20230824	173000	2715164650	27000	27000	27000	27000	1986
183	20230824	172900	2715164650	27000	27000	27000	27000	0
184	20230824	172800	2715164650	27000	27000	27000	27000	0
185	20230824	172700	2715164650	27000	27000	27000	27000	0
186	20230824	172600	2715164650	27000	27000	27000	27000	0
187	20230824	172500	2715164650	27000	27000	27000	27000	0
188	20230824	172400	2715164650	27000	27000	27000	27000	0
189	20230824	172300	2715164650	27000	27000	27000	27000	0
190	20230824	172200	2715164650	27000	27000	27000	27000	0
191	20230824	172100	2715164650	27000	27000	27000	27000	0
192	20230824	172000	2715164650	27000	27000	27000	27000	0
193	20230824	171900	2715164650	27000	27000	27000	27000	0
194	20230824	171800	2715164650	27000	27000	27000	27000	0
195	20230824	171700	2715164650	27000	27000	27000	27000	0
196	20230824	171600	2715164650	27000	27000	27000	27000	0
197	20230824	171500	2715164650	27000	27000	27000	27000	0
198	20230824	171400	2715164650	27000	27000	27000	27000	0
199	20230824	171300	2715164650	27000	27000	27000	27000	0
200	20230824	171200	2715164650	27000	27000	27000	27000	0
201	20230824	171100	2715164650	27000	27000	27000	27000	0
202	20230824	171000	2715164650	27000	27000	27000	27000	0
203	20230824	170900	2715164650	27000	27000	27000	27000	0
204	20230824	170800	2715164650	27000	27000	27000	27000	0
205	20230824	170700	2715164650	27000	27000	27000	27000	0
206	20230824	170600	2715164650	27000	27000	27000	27000	0
207	20230824	170500	2715164650	27000	27000	27000	27000	0
208	20230824	170400	2715164650	27000	27000	27000	27000	0
209	20230824	170300	2715164650	27000	27000	27000	27000	0
210	20230824	170200	2715164650	27000	27000	27000	27000	0
211	20230824	170100	2715164650	27000	27000	27000	27000	0
212	20230824	170000	2715164650	27000	27000	27000	27000	1986
213	20230824	165900	2715164650	27000	27000	27000	27000	0
214	20230824	165800	2715164650	27000	27000	27000	27000	0
215	20230824	165700	2715164650	27000	27000	27000	27000	0
216	20230824	165600	2715164650	27000	27000	27000	27000	0
217	20230824	165500	2715164650	27000	27000	27000	27000	0
218	20230824	165400	2715164650	27000	27000	27000	27000	0
219	20230824	165300	2715164650	27000	27000	27000	27000	0
220	20230824	165200	2715164650	27000	27000	27000	27000	0
221	20230824	165100	2715164650	27000	27000	27000	27000	0
222	20230824	165000	2715164650	27000	27000	27000	27000	0
223	20230824	164900	2715164650	27000	27000	27000	27000	0
224	20230824	164800	2715164650	27000	27000	27000	27000	0
225	20230824	164700	2715164650	27000	27000	27000	27000	0
226	20230824	164600	2715164650	27000	27000	27000	27000	0
227	20230824	164500	2715164650	27000	27000	27000	27000	0
228	20230824	164400	2715164650	27000	27000	27000	27000	0
229	20230824	164300	2715164650	27000	27000	27000	27000	0
230	20230824	164200	2715164650	27000	27000	27000	27000	0
231	20230824	164100	2715164650	27000	27000	27000	27000	0
232	20230824	164000	2715164650	27000	27000	27000	27000	0
233	20230824	163900	2715164650	27000	27000	27000	27000	0
234	20230824	163800	2715164650	27000	27000	27000	27000	0
235	20230824	163700	2715164650	27000	27000	27000	27000	0
236	20230824	163600	2715164650	27000	27000	27000	27000	0
237	20230824	163500	2715164650	27000	27000	27000	27000	0
238	20230824	163400	2715164650	27000	27000	27000	27000	0
239	20230824	163300	2715164650	27000	27000	27000	27000	0
240	20230824	163200	2715164650	27000	27000	27000	27000	0
241	20230824	163100	2715164650	27000	27000	27000	27000	0
242	20230824	163000	2715164650	27000	27000	27000	27000	1986
243	20230824	162900	2715164650	27000	27000	27000	27000	0
244	20230824	162800	2715164650	27000	27000	27000	27000	0
245	20230824	162700	2715164650	27000	27000	27000	27000	0
246	20230824	162600	2715164650	27000	27000	27000	27000	0
247	20230824	162500	2715164650	27000	27000	27000	27000	0
248	20230824	162400	2715164650	27000	27000	27000	27000	0
249	20230824	162300	2715164650	27000	27000	27000	27000	0
250	20230824	162200	2715164650	27000	27000	27000	27000	0
251	20230824	162100	2715164650	27000	27000	27000	27000	0
252	20230824	162000	2715164650	27000	27000	27000	27000	0
253	20230824	161900	2715164650	27000	27000	27000	27000	0
254	20230824	161800	2715164650	27000	27000	27000	27000	0
255	20230824	161700	2715164650	27000	27000	27000	27000	0
256	20230824	161600	2715164650	27000	27000	27000	27000	0
257	20230824	161500	2715164650	27000	27000	27000	27000	0
258	20230824	161400	2715164650	27000	27000	27000	27000	0
259	20230824	161300	2715164650	27000	27000	27000	27000	0
260	20230824	161200	2715164650	27000	27000	27000	27000	0
261	20230824	161100	2715164650	27000	27000	27000	27000	0
262	20230824	161000	2715164650	27000	27000	27000	27000	0
263	20230824	160900	2715164650	27000	27000	27000	27000	0
264	20230824	160800	2715164650	27000	27000	27000	27000	0
265	20230824	160700	2715164650	27000	27000	27000	27000	0
266	20230824	160600	2715164650	27000	27000	27000	27000	0
267	20230824	160500	2715164650	27000	27000	27000	27000	0
268	20230824	160400	2715164650	27000	27000	27000	27000	0
269	20230824	160300	2715164650	27000	27000	27000	27000	0
270	20230824	160200	2715164650	27000	27000	27000	27000	0
271	20230824	160100	2715164650	27000	27000	27000	27000	0
272	20230824	160000	2715164650	27000	27000	27000	27000	1986
273	20230824	155900	2715164650	27000	27000	27000	27000	0
274	20230824	155800	2715164650	27000	27000	27000	27000	0
275	20230824	155700	2715164650	27000	27000	27000	27000	0
276	20230824	155600	2715164650	27000	27000	27000	27000	0
277	20230824	155500	2715164650	27000	27000	27000	27000	0
278	20230824	155400	2715164650	27000	27000	27000	27000	0
279	20230824	155300	2715164650	27000	27000	27000	27000	0
280	20230824	155200	2715164650	27000	27000	27000	27000	0
281	20230824	155100	2715164650	27000	27000	27000	27000	0
282	20230824	155000	2715164650	27000	27000	27000	27000	0
283	20230824	154900	2715164650	27000	27000	27000	27000	0
284	20230824	154800	2715164650	27000	27000	27000	27000	0
285	20230824	154700	2715164650	27000	27000	27000	27000	0
286	20230824	154600	2715164650	27000	27000	27000	27000	0
287	20230824	154500	2715164650	27000	27000	27000	27000	0
288	20230824	154400	2715164650	27000	27000	27000	27000	0
289	20230824	154300	2715164650	27000	27000	27000	27000	0
290	20230824	154200	2715164650	27000	27000	27000	27000	0
291	20230824	154100	2715164650	27000	27000	27000	27000	0
292	20230824	154000	2715164650	27000	27000	27000	27000	0
293	20230824	153900	2715164650	27000	27000	27000	27000	0
294	20230824	153800	2715164650	27000	27000	27000	27000	0
295	20230824	153700	2715164650	27000	27000	27000	27000	0
296	20230824	153600	2715164650	27000	27000	27000	27000	0
297	20230824	153500	2715164650	27000	27000	27000	27000	0
298	20230824	153400	2715164650	27000	27000	27000	27000	0
299	20230824	153300	2715164650	27000	27000	27000	27000	0
300	20230824	153200	2715164650	27000	27000	27000	27000	0
301	20230824	153100	2715164650	27000	27000	27000	27000	0
302	20230824	153000	2715164650	27000	27000	27000	27000	3972
303	20230824	152900	2661542650	27050	27050	27050	27050	0
304	20230824	152800	2661542650	27050	27050	27050	27050	0
305	20230824	152700	2661542650	27050	27050	27050	27050	0
306	20230824	152600	2661542650	27050	27050	27050	27050	0
307	20230824	152500	2661542650	27050	27050	27050	27050	0
308	20230824	152400	2661542650	27050	27050	27050	27050	0
309	20230824	152300	2661542650	27050	27050	27050	27050	0
310	20230824	152200	2661542650	27050	27050	27050	27050	0
311	20230824	152100	2661542650	27050	27050	27050	27050	0
312	20230824	152000	2661542650	27050	27050	27050	27050	0
313	20230824	151900	2661542650	27050	27050	27050	27050	199
314	20230824	151800	2656159700	27050	27050	27050	27050	604
315	20230824	151700	2639821500	27100	27050	27100	27050	146
316	20230824	151600	2635871700	27050	27050	27100	27050	220
317	20230824	151500	2629920650	27050	27050	27050	27050	989
318	20230824	151400	2603168200	27050	27100	27100	27050	708
319	20230824	151300	2584016700	27050	27050	27050	27050	98
320	20230824	151200	2581365800	27000	27050	27050	27000	1153
321	20230824	151100	2550224250	27050	27050	27050	27050	212
322	20230824	151000	2544489650	27050	27050	27100	27000	2097
323	20230824	150900	2487772300	27050	27050	27050	27000	544
324	20230824	150800	2473063750	27050	27050	27050	27050	1221
325	20230824	150700	2440035700	27050	27050	27050	27050	1
326	20230824	150600	2440008650	27050	27100	27100	27050	10
327	20230824	150500	2439737700	27100	27100	27100	27100	133
328	20230824	150400	2436133400	27100	27100	27100	27100	974
329	20230824	150300	2409738000	27100	27050	27100	27050	7
330	20230824	150200	2409548350	27050	27050	27050	27050	0
331	20230824	150100	2409548350	27050	27050	27050	27050	41
332	20230824	150000	2408439300	27050	27050	27050	27050	24
333	20230824	145900	2407790100	27050	27050	27050	27050	0
334	20230824	145800	2407790100	27050	27050	27050	27050	0
335	20230824	145700	2407790100	27050	27100	27100	27050	571
336	20230824	145600	2392316300	27100	27100	27100	27100	11
337	20230824	145500	2392018200	27100	27100	27100	27100	106
338	20230824	145400	2389145600	27100	27100	27100	27100	0
339	20230824	145300	2389145600	27100	27100	27100	27100	0
340	20230824	145200	2389145600	27100	27050	27100	27050	62
341	20230824	145100	2387466400	27050	27050	27050	27050	34
342	20230824	145000	2386546700	27050	27100	27100	27050	50
343	20230824	144900	2385191800	27100	27150	27150	27100	134
344	20230824	144800	2381553750	27100	27100	27100	27100	0
345	20230824	144700	2381553750	27100	27100	27150	27100	1524
346	20230824	144600	2340253050	27100	27100	27100	27100	9
347	20230824	144500	2340009150	27100	27100	27100	27100	10
348	20230824	144400	2339738150	27050	27050	27100	27050	776
349	20230824	144300	2318740700	27100	27100	27100	27100	0
350	20230824	144200	2318740700	27100	27050	27100	27050	606
351	20230824	144100	2302345750	27100	27100	27100	27100	0
352	20230824	144000	2302345750	27100	27100	27100	27050	173
353	20230824	143900	2297660050	27100	27100	27100	27100	109
354	20230824	143800	2294706150	27100	27100	27100	27100	172
355	20230824	143700	2290044950	27100	27050	27150	27050	136
356	20230824	143600	2286358950	27100	27100	27100	27100	14
357	20230824	143500	2285979550	27150	27100	27150	27100	2501
358	20230824	143400	2218202400	27100	27100	27100	27100	450
359	20230824	143300	2206007400	27100	27100	27150	27100	624
360	20230824	143200	2189096500	27100	27100	27150	27100	125
361	20230824	143100	2185703400	27100	27100	27100	27100	114
362	20230824	143000	2182614000	27100	27100	27100	27100	91
363	20230824	142900	2180147900	27150	27150	27150	27150	3
364	20230824	142800	2180066450	27100	27100	27100	27100	118
365	20230824	142700	2176868650	27100	27150	27150	27100	3
366	20230824	142600	2176787300	27100	27100	27100	27100	0
367	20230824	142500	2176787300	27100	27100	27100	27100	673
368	20230824	142400	2158549000	27100	27100	27100	27100	214
369	20230824	142300	2152749600	27100	27100	27100	27100	1190
370	20230824	142200	2120500600	27100	27100	27100	27100	0
371	20230824	142100	2120500600	27100	27100	27100	27100	45
372	20230824	142000	2119281100	27100	27100	27100	27100	0
373	20230824	141900	2119281100	27100	27100	27100	27100	96
374	20230824	141800	2116679500	27100	27150	27150	27100	13
375	20230824	141700	2116327050	27150	27150	27150	27150	0
376	20230824	141600	2116327050	27150	27150	27150	27150	0
377	20230824	141500	2116327050	27150	27150	27150	27150	571
378	20230824	141400	2100824400	27150	27100	27150	27100	269
379	20230824	141300	2093521150	27100	27100	27100	27100	2
380	20230824	141200	2093466950	27100	27100	27100	27100	190
381	20230824	141100	2088317950	27100	27100	27100	27100	63
382	20230824	141000	2086610650	27150	27150	27150	27150	0
383	20230824	140900	2086610650	27150	27100	27150	27100	173
384	20230824	140800	2081922200	27100	27100	27100	27100	209
385	20230824	140700	2076258300	27100	27100	27100	27100	0
386	20230824	140600	2076258300	27100	27150	27150	27100	1550
387	20230824	140500	2034176300	27100	27100	27100	27100	0
388	20230824	140400	2034176300	27100	27100	27100	27100	0
389	20230824	140300	2034176300	27100	27100	27150	27100	162
390	20230824	140200	2029781100	27100	27100	27100	27100	2
391	20230824	140100	2029726900	27150	27150	27150	27150	0
392	20230824	140000	2029726900	27150	27100	27150	27100	10
393	20230824	135900	2029455700	27100	27100	27100	27100	2766
394	20230824	135800	1954497100	27150	27150	27150	27150	0
395	20230824	135700	1954497100	27150	27150	27150	27150	6
396	20230824	135600	1954334200	27150	27150	27150	27150	0
397	20230824	135500	1954334200	27150	27150	27150	27150	89
398	20230824	135400	1951917850	27150	27150	27150	27150	0
399	20230824	135300	1951917850	27150	27150	27150	27150	0
400	20230824	135200	1951917850	27150	27150	27150	27150	0
401	20230824	135100	1951917850	27150	27150	27150	27150	311
402	20230824	135000	1943474200	27150	27150	27150	27150	5
403	20230824	134900	1943338450	27200	27200	27200	27200	15
404	20230824	134800	1942930450	27150	27150	27150	27150	41
405	20230824	134700	1941817300	27150	27150	27150	27150	19
406	20230824	134600	1941301450	27150	27150	27150	27150	244
407	20230824	134500	1934676850	27150	27150	27150	27150	0
408	20230824	134400	1934676850	27150	27150	27150	27150	143
409	20230824	134300	1930794400	27150	27150	27150	27150	106
410	20230824	134200	1927916500	27100	27100	27100	27100	6
411	20230824	134100	1927753900	27100	27150	27150	27100	195
412	20230824	134000	1922462150	27150	27150	27150	27150	200
413	20230824	133900	1917032150	27150	27100	27150	27100	129
414	20230824	133800	1913530950	27100	27150	27150	27100	333
415	20230824	133700	1904492500	27200	27200	27200	27200	10
416	20230824	133600	1904220500	27150	27150	27150	27150	0
417	20230824	133500	1904220500	27150	27150	27150	27150	195
418	20230824	133400	1898926250	27100	27150	27150	27100	58
419	20230824	133300	1897351800	27150	27150	27150	27150	63
420	20230824	133200	1895641350	27150	27150	27150	27150	120
421	20230824	133100	1892383350	27150	27200	27200	27150	1034
422	20230824	133000	1864297300	27200	27200	27200	27200	1468
423	20230824	132900	1824367700	27200	27200	27200	27200	40
424	20230824	132800	1823279700	27200	27200	27200	27200	13
425	20230824	132700	1822926100	27200	27200	27200	27200	53
426	20230824	132600	1821484500	27200	27200	27200	27150	580
427	20230824	132500	1805708550	27200	27150	27200	27150	826
428	20230824	132400	1783282150	27150	27150	27150	27150	0
429	20230824	132300	1783282150	27150	27150	27150	27150	0
430	20230824	132200	1783282150	27150	27100	27150	27100	22
431	20230824	132100	1782685850	27150	27150	27150	27150	106
432	20230824	132000	1779807950	27150	27150	27150	27150	77
433	20230824	131900	1777717400	27150	27150	27150	27150	53
434	20230824	131800	1776278450	27150	27150	27150	27150	62
435	20230824	131700	1774595150	27150	27150	27150	27150	2
436	20230824	131600	1774540850	27150	27150	27150	27150	0
437	20230824	131500	1774540850	27150	27100	27150	27100	126
438	20230824	131400	1771126200	27100	27100	27100	27100	0
439	20230824	131300	1771126200	27100	27100	27100	27100	0
440	20230824	131200	1771126200	27100	27100	27100	27100	1
441	20230824	131100	1771099100	27100	27100	27100	27100	1
442	20230824	131000	1771072000	27100	27100	27100	27100	60
443	20230824	130900	1769446000	27100	27100	27100	27100	0
444	20230824	130800	1769446000	27100	27100	27100	27100	0
445	20230824	130700	1769446000	27100	27100	27100	27100	0
446	20230824	130600	1769446000	27100	27100	27100	27100	0
447	20230824	130500	1769446000	27100	27100	27100	27100	0
448	20230824	130400	1769446000	27100	27100	27100	27100	1
449	20230824	130300	1769418900	27150	27150	27150	27150	1
450	20230824	130200	1769391750	27100	27150	27150	27100	146
451	20230824	130100	1765427900	27150	27150	27150	27150	0
452	20230824	130000	1765427900	27150	27150	27150	27150	0
453	20230824	125900	1765427900	27150	27150	27150	27150	828
454	20230824	125800	1742947700	27100	27100	27100	27100	47
455	20230824	125700	1741674000	27100	27100	27100	27100	0
456	20230824	125600	1741674000	27100	27100	27100	27100	0
457	20230824	125500	1741674000	27100	27100	27100	27100	0
458	20230824	125400	1741674000	27100	27100	27100	27100	0
459	20230824	125300	1741674000	27100	27100	27100	27100	109
460	20230824	125200	1738720100	27150	27150	27150	27150	0
461	20230824	125100	1738720100	27150	27150	27150	27150	10
462	20230824	125000	1738448600	27100	27100	27100	27100	100
463	20230824	124900	1735738600	27100	27100	27100	27100	100
464	20230824	124800	1733028600	27150	27150	27150	27150	0
465	20230824	124700	1733028600	27150	27150	27150	27150	11
466	20230824	124600	1732729950	27150	27150	27150	27100	147
467	20230824	124500	1728744150	27100	27100	27100	27100	0
468	20230824	124400	1728744150	27100	27100	27100	27100	0
469	20230824	124300	1728744150	27100	27100	27100	27100	3
470	20230824	124200	1728662850	27150	27150	27150	27150	0
471	20230824	124100	1728662850	27150	27150	27150	27150	5
472	20230824	124000	1728527100	27150	27150	27150	27150	10
473	20230824	123900	1728255600	27150	27150	27150	27150	0
474	20230824	123800	1728255600	27150	27150	27150	27150	10
475	20230824	123700	1727984100	27150	27150	27150	27150	0
476	20230824	123600	1727984100	27150	27150	27150	27150	40
477	20230824	123500	1726898100	27100	27100	27100	27100	238
478	20230824	123400	1720448300	27050	27050	27050	27050	6
479	20230824	123300	1720286000	27100	27100	27100	27100	295
480	20230824	123200	1712291500	27100	27150	27150	27100	3
481	20230824	123100	1712210150	27150	27150	27150	27150	1
482	20230824	123000	1712183000	27150	27100	27150	27100	459
483	20230824	122900	1699726150	27100	27100	27100	27100	0
484	20230824	122800	1699726150	27100	27100	27100	27100	0
485	20230824	122700	1699726150	27100	27100	27100	27100	1459
486	20230824	122600	1660187250	27100	27150	27150	27100	580
487	20230824	122500	1644450400	27150	27150	27150	27150	50
488	20230824	122400	1643092900	27150	27150	27150	27150	0
489	20230824	122300	1643092900	27150	27150	27150	27150	0
490	20230824	122200	1643092900	27150	27150	27150	27150	50
491	20230824	122100	1641735400	27150	27150	27150	27150	0
492	20230824	122000	1641735400	27150	27150	27150	27150	0
493	20230824	121900	1641735400	27150	27150	27150	27150	343
494	20230824	121800	1632422950	27200	27150	27200	27150	53
495	20230824	121700	1630983900	27150	27100	27150	27100	1939
496	20230824	121600	1578431100	27050	27050	27050	27050	100
497	20230824	121500	1575726100	27050	27050	27050	27050	0
498	20230824	121400	1575726100	27050	27050	27050	27050	151
499	20230824	121300	1571641550	27100	27100	27100	27100	0
500	20230824	121200	1571641550	27100	27100	27100	27100	0
501	20230824	121100	1571641550	27100	27100	27100	27100	3
502	20230824	121000	1571560250	27050	27050	27050	27050	13
503	20230824	120900	1571208600	27050	27050	27050	27050	194
504	20230824	120800	1565960900	27100	27100	27100	27100	1
505	20230824	120700	1565933800	27050	27050	27050	27050	9
506	20230824	120600	1565690350	27100	27100	27100	27100	100
507	20230824	120500	1562980350	27100	27100	27100	27100	0
508	20230824	120400	1562980350	27100	27100	27100	27100	272
509	20230824	120300	1555609150	27100	27100	27100	27100	288
510	20230824	120200	1547804350	27100	27100	27100	27100	664
511	20230824	120100	1529809950	27100	27100	27100	27100	0
512	20230824	120000	1529809950	27100	27100	27100	27100	0
513	20230824	115900	1529809950	27100	27100	27100	27100	11
514	20230824	115800	1529511850	27100	27100	27100	27100	0
515	20230824	115700	1529511850	27100	27100	27100	27100	0
516	20230824	115600	1529511850	27100	27100	27100	27100	265
517	20230824	115500	1522330350	27100	27100	27100	27100	188
518	20230824	115400	1517235550	27100	27100	27100	27100	0
519	20230824	115300	1517235550	27100	27150	27150	27100	156
520	20230824	115200	1513002800	27150	27150	27150	27150	0
521	20230824	115100	1513002800	27150	27150	27150	27150	0
522	20230824	115000	1513002800	27150	27100	27150	27100	56
523	20230824	114900	1511482550	27100	27150	27150	27100	75
524	20230824	114800	1509447400	27150	27150	27150	27150	957
525	20230824	114700	1483464850	27150	27150	27150	27150	1
526	20230824	114600	1483437700	27150	27200	27200	27150	34
527	20230824	114500	1482514100	27200	27200	27200	27200	11
528	20230824	114400	1482214900	27200	27200	27200	27200	3
529	20230824	114300	1482133300	27150	27150	27150	27150	15
530	20230824	114200	1481726050	27150	27150	27150	27150	100
531	20230824	114100	1479011050	27150	27150	27150	27150	66
532	20230824	114000	1477219150	27150	27150	27150	27150	1
533	20230824	113900	1477192000	27150	27150	27150	27150	23
534	20230824	113800	1476567550	27150	27150	27200	27150	182
535	20230824	113700	1471624950	27150	27150	27150	27150	23
536	20230824	113600	1471000500	27150	27150	27150	27150	397
537	20230824	113500	1460221950	27100	27100	27100	27100	537
538	20230824	113400	1445669250	27050	27050	27050	27050	0
539	20230824	113300	1445669250	27050	27050	27050	27050	82
540	20230824	113200	1443451150	27050	27050	27050	27050	584
541	20230824	113100	1427653950	27050	27050	27050	27050	58
542	20230824	113000	1426085050	27050	27050	27050	27050	0
543	20230824	112900	1426085050	27050	27100	27100	27050	99
544	20230824	112800	1423407050	27050	27050	27050	27050	341
545	20230824	112700	1414183000	27050	27050	27050	27050	70
546	20230824	112600	1412289500	27050	27050	27050	27050	0
547	20230824	112500	1412289500	27050	27050	27050	27050	0
548	20230824	112400	1412289500	27050	27050	27050	27050	19
549	20230824	112300	1411775550	27050	27100	27100	27050	16
550	20230824	112200	1411342700	27050	27050	27050	27050	101
551	20230824	112100	1408610650	27050	27050	27050	27050	191
552	20230824	112000	1403444100	27050	27050	27050	27050	0
553	20230824	111900	1403444100	27050	27050	27050	27050	20
554	20230824	111800	1402903100	27050	27050	27050	27050	0
555	20230824	111700	1402903100	27050	27050	27050	27000	2098
556	20230824	111600	1346172650	27050	27100	27100	27050	8
557	20230824	111500	1345956200	27050	27050	27050	27050	2
558	20230824	111400	1345902100	27100	27150	27150	27100	1222
559	20230824	111300	1312785800	27100	27100	27100	27100	126
560	20230824	111200	1309371200	27100	27150	27150	27100	16
561	20230824	111100	1308937300	27100	27100	27100	27100	50
562	20230824	111000	1307582300	27150	27150	27150	27150	0
563	20230824	110900	1307582300	27150	27100	27150	27100	17
564	20230824	110800	1307121550	27100	27100	27100	27100	5
565	20230824	110700	1306986050	27150	27100	27150	27100	144
566	20230824	110600	1303077050	27150	27150	27150	27150	68
567	20230824	110500	1301230850	27150	27150	27150	27150	6
568	20230824	110400	1301067950	27100	27100	27100	27100	0
569	20230824	110300	1301067950	27100	27150	27150	27100	92
570	20230824	110200	1298571450	27200	27150	27200	27150	1628
571	20230824	110100	1254290350	27150	27100	27150	27100	1019
572	20230824	110000	1226668050	27050	27050	27050	27050	0
573	20230824	105900	1226668050	27050	27050	27050	27050	120
574	20230824	105800	1223422050	27050	27050	27050	27050	3
575	20230824	105700	1223340900	27100	27100	27100	27100	0
576	20230824	105600	1223340900	27100	27100	27100	27100	0
577	20230824	105500	1223340900	27100	27100	27100	27100	0
578	20230824	105400	1223340900	27100	27100	27100	27100	501
579	20230824	105300	1209763800	27100	27100	27100	27100	1
580	20230824	105200	1209736700	27050	27050	27050	27050	0
581	20230824	105100	1209736700	27050	27050	27050	27050	39
582	20230824	105000	1208681750	27050	27050	27050	27050	5
583	20230824	104900	1208546500	27050	27050	27050	27050	35
584	20230824	104800	1207599750	27050	27050	27050	27050	501
585	20230824	104700	1194047700	27050	27050	27050	27050	1
586	20230824	104600	1194020650	27050	27050	27050	27050	230
587	20230824	104500	1187799150	27100	27100	27100	27100	1
588	20230824	104400	1187772050	27050	27050	27050	27050	52
589	20230824	104300	1186365450	27100	27100	27100	27100	187
590	20230824	104200	1181297750	27050	27050	27050	27050	10
591	20230824	104100	1181027250	27100	27100	27100	27100	0
592	20230824	104000	1181027250	27100	27100	27100	27100	8
593	20230824	103900	1180810450	27050	27050	27100	27050	241
594	20230824	103800	1174290000	27100	27100	27100	27100	5
595	20230824	103700	1174154500	27100	27100	27100	27050	104
596	20230824	103600	1171339850	27100	27100	27100	27100	10
597	20230824	103500	1171068850	27050	27050	27050	27050	2
598	20230824	103400	1171014750	27100	27100	27100	27100	0
599	20230824	103300	1171014750	27100	27050	27100	27050	113
600	20230824	103200	1167957850	27050	27050	27050	27050	61
601	20230824	103100	1166307800	27050	27050	27050	27050	17
602	20230824	103000	1165847950	27100	27100	27100	27100	1
603	20230824	102900	1165820850	27100	27100	27100	27100	1
604	20230824	102800	1165793750	27100	27100	27100	27100	0
605	20230824	102700	1165793750	27100	27050	27100	27050	8
606	20230824	102600	1165577300	27050	27100	27100	27050	85
607	20230824	102500	1163277350	27050	27050	27050	27050	419
608	20230824	102400	1151943400	27100	27100	27100	27050	312
609	20230824	102300	1143493700	27050	27050	27050	27050	9
610	20230824	102200	1143250250	27050	27050	27050	27050	0
611	20230824	102100	1143250250	27050	27050	27050	27050	1
612	20230824	102000	1143223200	27050	27050	27050	27050	5
613	20230824	101900	1143087950	27100	27100	27100	27100	0
614	20230824	101800	1143087950	27100	27100	27100	27100	0
615	20230824	101700	1143087950	27100	27050	27100	27050	168
616	20230824	101600	1138543500	27050	27050	27050	27050	300
617	20230824	101500	1130428500	27100	27100	27100	27100	10
618	20230824	101400	1130157500	27100	27050	27100	27050	133
619	20230824	101300	1126557300	27050	27050	27050	27050	91
620	20230824	101200	1124095750	27100	27100	27100	27100	104
621	20230824	101100	1121277350	27200	27100	27200	27100	1097
622	20230824	101000	1091485600	27050	27000	27050	27000	85
623	20230824	100900	1089186900	27050	27050	27050	27050	0
624	20230824	100800	1089186900	27050	27050	27050	27000	803
625	20230824	100700	1067499450	27000	27050	27100	27000	1076
626	20230824	100600	1038399800	27100	27050	27100	27050	602
627	20230824	100500	1022093100	27050	27100	27100	27050	63
628	20230824	100400	1020388350	27100	27100	27100	27100	749
629	20230824	100300	1000090450	27100	27150	27150	27100	991
630	20230824	100200	973193100	27100	27100	27100	27100	2
631	20230824	100100	973138900	27150	27150	27150	27150	102
632	20230824	100000	970369600	27150	27100	27150	27100	152
633	20230824	095900	966250000	27150	27150	27150	27150	11
634	20230824	095800	965951350	27150	27100	27150	27100	486
635	20230824	095700	952780500	27100	27100	27100	27100	7
636	20230824	095600	952590800	27050	27050	27050	27050	5
637	20230824	095500	952455550	27050	27100	27100	27050	60
638	20230824	095400	950832050	27100	27050	27100	27050	370
639	20230824	095300	940823500	27100	27100	27100	27100	4
640	20230824	095200	940715100	27050	27050	27050	27050	201
641	20230824	095100	935278050	27050	27050	27100	27050	11
642	20230824	095000	934980200	27050	27050	27050	27050	58
643	20230824	094900	933411300	27050	27050	27050	27050	25
644	20230824	094800	932735050	27050	27050	27100	27000	643
645	20230824	094700	915355200	27050	27100	27100	27050	336
646	20230824	094600	906266150	27050	27100	27100	27050	194
647	20230824	094500	901018300	27100	27100	27100	27100	275
648	20230824	094400	893565800	27100	27100	27100	27100	2
649	20230824	094300	893511600	27100	27100	27100	27050	57
650	20230824	094200	891969500	27100	27050	27100	27050	61
651	20230824	094100	890319400	27100	27100	27100	27050	513
652	20230824	094000	876442100	27100	27100	27100	27100	726
653	20230824	093900	856767500	27100	27050	27100	27050	443
654	20230824	093800	844762700	27050	27050	27100	27050	963
655	20230824	093700	818710500	27050	27050	27050	27050	150
656	20230824	093600	814653000	27050	27100	27100	27050	396
657	20230824	093500	803941150	27050	27050	27100	27050	647
658	20230824	093400	786439600	27050	27050	27100	27050	93
659	20230824	093300	783923900	27100	27050	27100	27050	177
660	20230824	093200	779135700	27050	27100	27100	27050	208
661	20230824	093100	773507850	27100	27050	27100	27050	8
662	20230824	093000	773291400	27050	27050	27050	27050	275
663	20230824	092900	765852650	27100	27100	27100	27100	205
664	20230824	092800	760297150	27100	27050	27100	27050	166
665	20230824	092700	755806200	27050	27050	27050	27050	25
666	20230824	092600	755129950	27100	27050	27100	27050	167
667	20230824	092500	750611700	27050	27050	27050	27050	309
668	20230824	092400	742253250	27050	27050	27050	27050	78
669	20230824	092300	740143350	27050	27100	27100	27050	967
670	20230824	092200	713985800	27100	27050	27100	27050	66
671	20230824	092100	712200450	27100	27050	27100	27050	32
672	20230824	092000	711333300	27050	27150	27150	27050	1278
673	20230824	091900	676725550	27150	27100	27150	27100	73
674	20230824	091800	674746450	27100	27150	27150	27100	35
675	20230824	091700	673797000	27150	27050	27150	27050	350
676	20230824	091600	664312200	27050	27100	27100	27000	1294
677	20230824	091500	629318400	27000	27050	27100	27000	801
678	20230824	091400	607643750	27050	27050	27050	27000	924
679	20230824	091300	582649800	27050	27050	27100	27050	384
680	20230824	091200	572257700	27050	27050	27150	27050	2783
681	20230824	091100	496932200	27050	27050	27050	27000	111
682	20230824	091000	493932700	27050	27000	27050	26900	1294
683	20230824	090900	458994400	26950	27100	27100	26900	922
684	20230824	090800	434108500	27100	27100	27100	27100	73
685	20230824	090700	432130200	27100	27100	27200	27100	330
686	20230824	090600	423170950	27100	27050	27150	27000	2103
687	20230824	090500	366324050	27050	27000	27050	27000	1452
688	20230824	090400	327082650	27000	27050	27050	27000	614
689	20230824	090300	310504100	27050	27100	27100	27000	816
690	20230824	090200	288406850	27150	27250	27250	27100	1500
691	20230824	090100	247599300	27200	27250	27350	27200	2932
692	20230824	090000	167624550	27150	27000	27400	27000	6013