KissMeData/048410/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192700	3544976350	18700	18700	18700	18700	9397
3	20240827	192600	3544976350	18700	18700	18700	18700	0
4	20240827	192500	3544976350	18700	18700	18700	18700	0
5	20240827	192400	3544976350	18700	18700	18700	18700	0
6	20240827	192300	3544976350	18700	18700	18700	18700	0
7	20240827	192200	3544976350	18700	18700	18700	18700	0
8	20240827	192100	3544976350	18700	18700	18700	18700	0
9	20240827	192000	3544976350	18700	18700	18700	18700	0
10	20240827	191900	3544976350	18700	18700	18700	18700	0
11	20240827	191800	3544976350	18700	18700	18700	18700	0
12	20240827	191700	3544976350	18700	18700	18700	18700	0
13	20240827	191600	3544976350	18700	18700	18700	18700	0
14	20240827	191500	3544976350	18700	18700	18700	18700	0
15	20240827	191400	3544976350	18700	18700	18700	18700	0
16	20240827	191300	3544976350	18700	18700	18700	18700	0
17	20240827	191200	3544976350	18700	18700	18700	18700	0
18	20240827	191100	3544976350	18700	18700	18700	18700	0
19	20240827	191000	3544976350	18700	18700	18700	18700	0
20	20240827	190900	3544976350	18700	18700	18700	18700	0
21	20240827	190800	3544976350	18700	18700	18700	18700	0
22	20240827	190700	3544976350	18700	18700	18700	18700	0
23	20240827	190600	3544976350	18700	18700	18700	18700	0
24	20240827	190500	3544976350	18700	18700	18700	18700	0
25	20240827	190400	3544976350	18700	18700	18700	18700	0
26	20240827	190300	3544976350	18700	18700	18700	18700	0
27	20240827	190200	3544976350	18700	18700	18700	18700	0
28	20240827	190100	3544976350	18700	18700	18700	18700	0
29	20240827	190000	3544976350	18700	18700	18700	18700	0
30	20240827	185900	3544976350	18700	18700	18700	18700	0
31	20240827	185800	3544976350	18700	18700	18700	18700	0
32	20240827	185700	3544976350	18700	18700	18700	18700	9397
33	20240827	185600	3544976350	18700	18700	18700	18700	0
34	20240827	185500	3544976350	18700	18700	18700	18700	0
35	20240827	185400	3544976350	18700	18700	18700	18700	0
36	20240827	185300	3544976350	18700	18700	18700	18700	0
37	20240827	185200	3544976350	18700	18700	18700	18700	0
38	20240827	185100	3544976350	18700	18700	18700	18700	0
39	20240827	185000	3544976350	18700	18700	18700	18700	0
40	20240827	184900	3544976350	18700	18700	18700	18700	0
41	20240827	184800	3544976350	18700	18700	18700	18700	0
42	20240827	184700	3544976350	18700	18700	18700	18700	0
43	20240827	184600	3544976350	18700	18700	18700	18700	0
44	20240827	184500	3544976350	18700	18700	18700	18700	0
45	20240827	184400	3544976350	18700	18700	18700	18700	0
46	20240827	184300	3544976350	18700	18700	18700	18700	0
47	20240827	184200	3544976350	18700	18700	18700	18700	0
48	20240827	184100	3544976350	18700	18700	18700	18700	0
49	20240827	184000	3544976350	18700	18700	18700	18700	0
50	20240827	183900	3544976350	18700	18700	18700	18700	0
51	20240827	183800	3544976350	18700	18700	18700	18700	0
52	20240827	183700	3544976350	18700	18700	18700	18700	0
53	20240827	183600	3544976350	18700	18700	18700	18700	0
54	20240827	183500	3544976350	18700	18700	18700	18700	0
55	20240827	183400	3544976350	18700	18700	18700	18700	0
56	20240827	183300	3544976350	18700	18700	18700	18700	0
57	20240827	183200	3544976350	18700	18700	18700	18700	0
58	20240827	183100	3544976350	18700	18700	18700	18700	0
59	20240827	183000	3544976350	18700	18700	18700	18700	0
60	20240827	182900	3544976350	18700	18700	18700	18700	0
61	20240827	182800	3544976350	18700	18700	18700	18700	0
62	20240827	182700	3544976350	18700	18700	18700	18700	9397
63	20240827	182600	3544976350	18700	18700	18700	18700	0
64	20240827	182500	3544976350	18700	18700	18700	18700	0
65	20240827	182400	3544976350	18700	18700	18700	18700	0
66	20240827	182300	3544976350	18700	18700	18700	18700	0
67	20240827	182200	3544976350	18700	18700	18700	18700	0
68	20240827	182100	3544976350	18700	18700	18700	18700	0
69	20240827	182000	3544976350	18700	18700	18700	18700	0
70	20240827	181900	3544976350	18700	18700	18700	18700	0
71	20240827	181800	3544976350	18700	18700	18700	18700	0
72	20240827	181700	3544976350	18700	18700	18700	18700	0
73	20240827	181600	3544976350	18700	18700	18700	18700	0
74	20240827	181500	3544976350	18700	18700	18700	18700	0
75	20240827	181400	3544976350	18700	18700	18700	18700	0
76	20240827	181300	3544976350	18700	18700	18700	18700	0
77	20240827	181200	3544976350	18700	18700	18700	18700	0
78	20240827	181100	3544976350	18700	18700	18700	18700	0
79	20240827	181000	3544976350	18700	18700	18700	18700	0
80	20240827	180900	3544976350	18700	18700	18700	18700	0
81	20240827	180800	3544976350	18700	18700	18700	18700	0
82	20240827	180700	3544976350	18700	18700	18700	18700	0
83	20240827	180600	3544976350	18700	18700	18700	18700	0
84	20240827	180500	3544976350	18700	18700	18700	18700	0
85	20240827	180400	3544976350	18700	18700	18700	18700	0
86	20240827	180300	3544976350	18700	18700	18700	18700	0
87	20240827	180200	3544976350	18700	18700	18700	18700	0
88	20240827	180100	3544976350	18700	18700	18700	18700	0
89	20240827	180000	3544976350	18700	18700	18700	18700	0
90	20240827	175900	3544976350	18700	18700	18700	18700	0
91	20240827	175800	3544976350	18700	18700	18700	18700	0
92	20240827	175700	3544976350	18700	18700	18700	18700	9397
93	20240827	175600	3544976350	18700	18700	18700	18700	0
94	20240827	175500	3544976350	18700	18700	18700	18700	0
95	20240827	175400	3544976350	18700	18700	18700	18700	0
96	20240827	175300	3544976350	18700	18700	18700	18700	0
97	20240827	175200	3544976350	18700	18700	18700	18700	0
98	20240827	175100	3544976350	18700	18700	18700	18700	0
99	20240827	175000	3544976350	18700	18700	18700	18700	0
100	20240827	174900	3544976350	18700	18700	18700	18700	0
101	20240827	174800	3544976350	18700	18700	18700	18700	0
102	20240827	174700	3544976350	18700	18700	18700	18700	0
103	20240827	174600	3544976350	18700	18700	18700	18700	0
104	20240827	174500	3544976350	18700	18700	18700	18700	0
105	20240827	174400	3544976350	18700	18700	18700	18700	0
106	20240827	174300	3544976350	18700	18700	18700	18700	0
107	20240827	174200	3544976350	18700	18700	18700	18700	0
108	20240827	174100	3544976350	18700	18700	18700	18700	0
109	20240827	174000	3544976350	18700	18700	18700	18700	0
110	20240827	173900	3544976350	18700	18700	18700	18700	0
111	20240827	173800	3544976350	18700	18700	18700	18700	0
112	20240827	173700	3544976350	18700	18700	18700	18700	0
113	20240827	173600	3544976350	18700	18700	18700	18700	0
114	20240827	173500	3544976350	18700	18700	18700	18700	0
115	20240827	173400	3544976350	18700	18700	18700	18700	0
116	20240827	173300	3544976350	18700	18700	18700	18700	0
117	20240827	173200	3544976350	18700	18700	18700	18700	0
118	20240827	173100	3544976350	18700	18700	18700	18700	0
119	20240827	173000	3544976350	18700	18700	18700	18700	0
120	20240827	172900	3544976350	18700	18700	18700	18700	0
121	20240827	172800	3544976350	18700	18700	18700	18700	0
122	20240827	172700	3544976350	18700	18700	18700	18700	9397
123	20240827	172600	3544976350	18700	18700	18700	18700	0
124	20240827	172500	3544976350	18700	18700	18700	18700	0
125	20240827	172400	3544976350	18700	18700	18700	18700	0
126	20240827	172300	3544976350	18700	18700	18700	18700	0
127	20240827	172200	3544976350	18700	18700	18700	18700	0
128	20240827	172100	3544976350	18700	18700	18700	18700	0
129	20240827	172000	3544976350	18700	18700	18700	18700	0
130	20240827	171900	3544976350	18700	18700	18700	18700	0
131	20240827	171800	3544976350	18700	18700	18700	18700	0
132	20240827	171700	3544976350	18700	18700	18700	18700	0
133	20240827	171600	3544976350	18700	18700	18700	18700	0
134	20240827	171500	3544976350	18700	18700	18700	18700	0
135	20240827	171400	3544976350	18700	18700	18700	18700	0
136	20240827	171300	3544976350	18700	18700	18700	18700	0
137	20240827	171200	3544976350	18700	18700	18700	18700	0
138	20240827	171100	3544976350	18700	18700	18700	18700	0
139	20240827	171000	3544976350	18700	18700	18700	18700	0
140	20240827	170900	3544976350	18700	18700	18700	18700	0
141	20240827	170800	3544976350	18700	18700	18700	18700	0
142	20240827	170700	3544976350	18700	18700	18700	18700	0
143	20240827	170600	3544976350	18700	18700	18700	18700	0
144	20240827	170500	3544976350	18700	18700	18700	18700	0
145	20240827	170400	3544976350	18700	18700	18700	18700	0
146	20240827	170300	3544976350	18700	18700	18700	18700	0
147	20240827	170200	3544976350	18700	18700	18700	18700	0
148	20240827	170100	3544976350	18700	18700	18700	18700	0
149	20240827	170000	3544976350	18700	18700	18700	18700	0
150	20240827	165900	3544976350	18700	18700	18700	18700	0
151	20240827	165800	3544976350	18700	18700	18700	18700	0
152	20240827	165700	3544976350	18700	18700	18700	18700	9397
153	20240827	165600	3544976350	18700	18700	18700	18700	0
154	20240827	165500	3544976350	18700	18700	18700	18700	0
155	20240827	165400	3544976350	18700	18700	18700	18700	0
156	20240827	165300	3544976350	18700	18700	18700	18700	0
157	20240827	165200	3544976350	18700	18700	18700	18700	0
158	20240827	165100	3544976350	18700	18700	18700	18700	0
159	20240827	165000	3544976350	18700	18700	18700	18700	0
160	20240827	164900	3544976350	18700	18700	18700	18700	0
161	20240827	164800	3544976350	18700	18700	18700	18700	0
162	20240827	164700	3544976350	18700	18700	18700	18700	0
163	20240827	164600	3544976350	18700	18700	18700	18700	0
164	20240827	164500	3544976350	18700	18700	18700	18700	0
165	20240827	164400	3544976350	18700	18700	18700	18700	0
166	20240827	164300	3544976350	18700	18700	18700	18700	0
167	20240827	164200	3544976350	18700	18700	18700	18700	0
168	20240827	164100	3544976350	18700	18700	18700	18700	0
169	20240827	164000	3544976350	18700	18700	18700	18700	0
170	20240827	163900	3544976350	18700	18700	18700	18700	0
171	20240827	163800	3544976350	18700	18700	18700	18700	0
172	20240827	163700	3544976350	18700	18700	18700	18700	0
173	20240827	163600	3544976350	18700	18700	18700	18700	0
174	20240827	163500	3544976350	18700	18700	18700	18700	0
175	20240827	163400	3544976350	18700	18700	18700	18700	0
176	20240827	163300	3544976350	18700	18700	18700	18700	0
177	20240827	163200	3544976350	18700	18700	18700	18700	0
178	20240827	163100	3544976350	18700	18700	18700	18700	0
179	20240827	163000	3544976350	18700	18700	18700	18700	0
180	20240827	162900	3544976350	18700	18700	18700	18700	0
181	20240827	162800	3544976350	18700	18700	18700	18700	0
182	20240827	162700	3544976350	18700	18700	18700	18700	9397
183	20240827	162600	3544976350	18700	18700	18700	18700	0
184	20240827	162500	3544976350	18700	18700	18700	18700	0
185	20240827	162400	3544976350	18700	18700	18700	18700	0
186	20240827	162300	3544976350	18700	18700	18700	18700	0
187	20240827	162200	3544976350	18700	18700	18700	18700	0
188	20240827	162100	3544976350	18700	18700	18700	18700	0
189	20240827	162000	3544976350	18700	18700	18700	18700	0
190	20240827	161900	3544976350	18700	18700	18700	18700	0
191	20240827	161800	3544976350	18700	18700	18700	18700	0
192	20240827	161700	3544976350	18700	18700	18700	18700	0
193	20240827	161600	3544976350	18700	18700	18700	18700	0
194	20240827	161500	3544976350	18700	18700	18700	18700	0
195	20240827	161400	3544976350	18700	18700	18700	18700	0
196	20240827	161300	3544976350	18700	18700	18700	18700	0
197	20240827	161200	3544976350	18700	18700	18700	18700	0
198	20240827	161100	3544976350	18700	18700	18700	18700	0
199	20240827	161000	3544976350	18700	18700	18700	18700	0
200	20240827	160900	3544976350	18700	18700	18700	18700	0
201	20240827	160800	3544976350	18700	18700	18700	18700	0
202	20240827	160700	3544976350	18700	18700	18700	18700	0
203	20240827	160600	3544976350	18700	18700	18700	18700	0
204	20240827	160500	3544976350	18700	18700	18700	18700	0
205	20240827	160400	3544976350	18700	18700	18700	18700	0
206	20240827	160300	3544976350	18700	18700	18700	18700	0
207	20240827	160200	3544976350	18700	18700	18700	18700	0
208	20240827	160100	3544976350	18700	18700	18700	18700	0
209	20240827	160000	3544976350	18700	18700	18700	18700	0
210	20240827	155900	3544976350	18700	18700	18700	18700	0
211	20240827	155800	3544976350	18700	18700	18700	18700	0
212	20240827	155700	3544976350	18700	18700	18700	18700	9397
213	20240827	155600	3544976350	18700	18700	18700	18700	0
214	20240827	155500	3544976350	18700	18700	18700	18700	0
215	20240827	155400	3544976350	18700	18700	18700	18700	0
216	20240827	155300	3544976350	18700	18700	18700	18700	0
217	20240827	155200	3544976350	18700	18700	18700	18700	0
218	20240827	155100	3544976350	18700	18700	18700	18700	0
219	20240827	155000	3544976350	18700	18700	18700	18700	0
220	20240827	154900	3544976350	18700	18700	18700	18700	0
221	20240827	154800	3544976350	18700	18700	18700	18700	0
222	20240827	154700	3544976350	18700	18700	18700	18700	0
223	20240827	154600	3544976350	18700	18700	18700	18700	0
224	20240827	154500	3544976350	18700	18700	18700	18700	0
225	20240827	154400	3544976350	18700	18700	18700	18700	0
226	20240827	154300	3544976350	18700	18700	18700	18700	0
227	20240827	154200	3544976350	18700	18700	18700	18700	0
228	20240827	154100	3544976350	18700	18700	18700	18700	0
229	20240827	154000	3544976350	18700	18700	18700	18700	0
230	20240827	153900	3544976350	18700	18700	18700	18700	0
231	20240827	153800	3544976350	18700	18700	18700	18700	0
232	20240827	153700	3544976350	18700	18700	18700	18700	0
233	20240827	153600	3544976350	18700	18700	18700	18700	0
234	20240827	153500	3544976350	18700	18700	18700	18700	0
235	20240827	153400	3544976350	18700	18700	18700	18700	0
236	20240827	153300	3544976350	18700	18700	18700	18700	0
237	20240827	153200	3544976350	18700	18700	18700	18700	0
238	20240827	153100	3544976350	18700	18700	18700	18700	0
239	20240827	153000	3544976350	18700	18700	18700	18700	9397
240	20240827	152900	3369252450	18770	18770	18770	18770	0
241	20240827	152800	3369252450	18770	18770	18770	18770	0
242	20240827	152700	3369252450	18770	18770	18770	18770	0
243	20240827	152600	3369252450	18770	18770	18770	18770	0
244	20240827	152500	3369252450	18770	18770	18770	18770	0
245	20240827	152400	3369252450	18770	18770	18770	18770	0
246	20240827	152300	3369252450	18770	18770	18770	18770	0
247	20240827	152200	3369252450	18770	18770	18770	18770	0
248	20240827	152100	3369252450	18770	18770	18770	18770	0
249	20240827	152000	3369252450	18770	18770	18770	18770	0
250	20240827	151900	3369252450	18770	18720	18770	18710	337
251	20240827	151800	3362944870	18720	18760	18770	18720	1177
252	20240827	151700	3340905410	18770	18770	18770	18770	173
253	20240827	151600	3337658200	18770	18770	18770	18740	340
254	20240827	151500	3331277300	18770	18740	18770	18740	378
255	20240827	151400	3324190690	18740	18740	18740	18740	100
256	20240827	151300	3322316690	18740	18730	18740	18730	210
257	20240827	151200	3318381390	18730	18740	18740	18730	315
258	20240827	151100	3312479680	18740	18730	18740	18730	424
259	20240827	151000	3304534540	18740	18730	18740	18730	84
260	20240827	150900	3302961160	18740	18740	18740	18740	2
261	20240827	150800	3302923680	18730	18740	18740	18730	797
262	20240827	150700	3287989570	18780	18780	18780	18780	1
263	20240827	150600	3287970790	18740	18780	18780	18740	301
264	20240827	150500	3282330010	18760	18760	18760	18760	51
265	20240827	150400	3281373250	18740	18740	18740	18740	1
266	20240827	150300	3281354510	18770	18770	18770	18770	10
267	20240827	150200	3281166810	18780	18780	18780	18780	109
268	20240827	150100	3279119790	18790	18790	18790	18710	727
269	20240827	150000	3265510460	18780	18780	18780	18780	14
270	20240827	145900	3265247540	18780	18780	18780	18770	15
271	20240827	145800	3264965860	18780	18780	18780	18770	15
272	20240827	145700	3264684170	18780	18750	18790	18750	502
273	20240827	145600	3255268930	18720	18740	18750	18720	878
274	20240827	145500	3238821980	18750	18750	18750	18750	1
275	20240827	145400	3238803230	18720	18750	18750	18720	106
276	20240827	145300	3236818730	18750	18750	18750	18720	206
277	20240827	145200	3232961950	18740	18750	18750	18740	86
278	20240827	145100	3231349560	18750	18740	18750	18740	2
279	20240827	145000	3231312070	18740	18740	18740	18740	160
280	20240827	144900	3228313670	18720	18720	18720	18710	106
281	20240827	144800	3226329890	18720	18720	18720	18720	0
282	20240827	144700	3226329890	18720	18720	18720	18700	182
283	20240827	144600	3222925120	18720	18720	18720	18720	17
284	20240827	144500	3222606880	18720	18720	18720	18710	416
285	20240827	144400	3214819690	18700	18700	18700	18700	89
286	20240827	144300	3213155390	18710	18700	18710	18700	180
287	20240827	144200	3209789090	18710	18710	18710	18700	275
288	20240827	144100	3204645990	18710	18710	18710	18710	108
289	20240827	144000	3202625310	18700	18700	18700	18700	21
290	20240827	143900	3202232610	18700	18700	18700	18700	1072
291	20240827	143800	3182186210	18700	18700	18700	18700	100
292	20240827	143700	3180316210	18720	18720	18720	18720	0
293	20240827	143600	3180316210	18720	18700	18720	18690	305
294	20240827	143500	3174614710	18700	18720	18720	18690	502
295	20240827	143400	3165227080	18750	18750	18750	18750	1
296	20240827	143300	3165208330	18690	18710	18730	18690	881
297	20240827	143200	3148720020	18700	18700	18700	18700	8
298	20240827	143100	3148570420	18700	18730	18730	18700	1040
299	20240827	143000	3129118000	18730	18730	18730	18730	26
300	20240827	142900	3128631020	18710	18710	18710	18710	0
301	20240827	142800	3128631020	18710	18700	18760	18700	52
302	20240827	142700	3127658550	18700	18750	18750	18700	3606
303	20240827	142600	3060197110	18750	18750	18750	18740	241
304	20240827	142500	3055678830	18750	18740	18750	18740	122
305	20240827	142400	3053391370	18750	18750	18750	18750	245
306	20240827	142300	3048797620	18750	18760	18760	18750	459
307	20240827	142200	3040189710	18750	18760	18760	18750	533
308	20240827	142100	3030194420	18760	18760	18760	18760	316
309	20240827	142000	3024266260	18760	18760	18760	18760	0
310	20240827	141900	3024266260	18760	18790	18790	18760	65
311	20240827	141800	3023046830	18790	18790	18790	18790	0
312	20240827	141700	3023046830	18790	18790	18790	18790	3
313	20240827	141600	3022990460	18800	18760	18800	18760	116
314	20240827	141500	3020813660	18800	18800	18800	18800	0
315	20240827	141400	3020813660	18800	18800	18800	18800	1
316	20240827	141300	3020794860	18750	18750	18750	18750	1616
317	20240827	141200	2990494860	18750	18800	18800	18750	501
318	20240827	141100	2981098180	18800	18800	18800	18800	6
319	20240827	141000	2980985380	18800	18800	18800	18800	2
320	20240827	140900	2980947780	18810	18810	18810	18810	3
321	20240827	140800	2980891350	18810	18760	18810	18760	577
322	20240827	140700	2970059990	18760	18760	18760	18760	102
323	20240827	140600	2968146470	18760	18770	18770	18760	214
324	20240827	140500	2964131720	18760	18760	18760	18760	50
325	20240827	140400	2963193720	18760	18770	18770	18760	88
326	20240827	140300	2961542340	18770	18770	18770	18770	10
327	20240827	140200	2961354640	18780	18780	18780	18780	106
328	20240827	140100	2959363960	18780	18810	18810	18780	1175
329	20240827	140000	2937295850	18800	18800	18800	18800	146
330	20240827	135900	2934551050	18800	18800	18800	18800	22
331	20240827	135800	2934137450	18800	18810	18810	18800	28
332	20240827	135700	2933611020	18810	18820	18820	18810	8
333	20240827	135600	2933460480	18820	18820	18820	18820	0
334	20240827	135500	2933460480	18820	18820	18820	18820	0
335	20240827	135400	2933460480	18820	18810	18820	18810	403
336	20240827	135300	2925879060	18810	18810	18810	18810	1000
337	20240827	135200	2907069060	18800	18800	18800	18800	61
338	20240827	135100	2905922260	18810	18790	18810	18780	223
339	20240827	135000	2901730860	18800	18780	18800	18780	580
340	20240827	134900	2890834580	18780	18780	18780	18780	621
341	20240827	134800	2879172200	18780	18740	18780	18730	181
342	20240827	134700	2875781210	18740	18740	18740	18740	22
343	20240827	134600	2875368930	18740	18740	18740	18730	236
344	20240827	134500	2870947340	18740	18810	18810	18740	76
345	20240827	134400	2869520730	18810	18810	18810	18810	1
346	20240827	134300	2869501920	18810	18730	18820	18730	132
347	20240827	134200	2867026870	18740	18820	18820	18740	284
348	20240827	134100	2861698740	18820	18740	18820	18740	31
349	20240827	134000	2861116100	18740	18800	18800	18730	237
350	20240827	133900	2856673850	18800	18800	18800	18800	5
351	20240827	133800	2856579850	18800	18800	18810	18800	233
352	20240827	133700	2852199050	18810	18820	18820	18810	62
353	20240827	133600	2851032520	18820	18840	18840	18820	52
354	20240827	133500	2850053840	18850	18850	18850	18850	0
355	20240827	133400	2850053840	18850	18860	18860	18850	111
356	20240827	133300	2847961380	18810	18810	18810	18810	0
357	20240827	133200	2847961380	18810	18810	18810	18810	0
358	20240827	133100	2847961380	18810	18800	18810	18800	318
359	20240827	133000	2841981050	18800	18800	18800	18800	1
360	20240827	132900	2841962250	18780	18770	18780	18770	58
361	20240827	132800	2840873120	18780	18730	18780	18730	292
362	20240827	132700	2835398210	18730	18750	18750	18730	89
363	20240827	132600	2833730980	18750	18750	18750	18750	1
364	20240827	132500	2833712230	18750	18710	18750	18710	116
365	20240827	132400	2831541830	18720	18730	18730	18720	302
366	20240827	132300	2825886590	18730	18750	18750	18730	61
367	20240827	132200	2824744040	18750	18750	18750	18750	59
368	20240827	132100	2823637790	18750	18750	18750	18750	5
369	20240827	132000	2823544040	18750	18770	18770	18750	11
370	20240827	131900	2823337590	18770	18770	18770	18770	4
371	20240827	131800	2823262510	18770	18770	18770	18770	1
372	20240827	131700	2823243740	18720	18720	18720	18720	1016
373	20240827	131600	2804224220	18710	18720	18720	18710	792
374	20240827	131500	2789399030	18720	18750	18750	18710	849
375	20240827	131400	2773509260	18720	18780	18780	18720	82
376	20240827	131300	2771973650	18750	18740	18750	18740	127
377	20240827	131200	2769592670	18740	18740	18740	18730	6
378	20240827	131100	2769480270	18700	18760	18760	18700	56
379	20240827	131000	2768432710	18740	18750	18780	18700	142
380	20240827	130900	2765769540	18750	18630	18750	18630	1690
381	20240827	130800	2734263030	18640	18670	18670	18630	930
382	20240827	130700	2716912650	18670	18700	18700	18660	290
383	20240827	130600	2711496900	18700	18710	18710	18690	120
384	20240827	130500	2709253730	18710	18710	18720	18710	199
385	20240827	130400	2705528890	18710	18700	18710	18700	116
386	20240827	130300	2703359130	18690	18690	18700	18690	164
387	20240827	130200	2700293960	18690	18660	18690	18660	271
388	20240827	130100	2695236940	18660	18640	18660	18640	195
389	20240827	130000	2691601600	18640	18650	18650	18640	722
390	20240827	125900	2678141710	18660	18660	18660	18650	183
391	20240827	125800	2674727930	18660	18660	18680	18660	358
392	20240827	125700	2668047630	18660	18680	18680	18660	624
393	20240827	125600	2656403230	18700	18660	18710	18660	11
394	20240827	125500	2656197800	18650	18650	18710	18640	158
395	20240827	125400	2653252130	18650	18700	18710	18640	2000
396	20240827	125300	2615910280	18700	18710	18710	18700	122
397	20240827	125200	2613628860	18710	18720	18720	18710	231
398	20240827	125100	2609306760	18710	18740	18740	18710	30
399	20240827	125000	2608745110	18730	18730	18730	18730	27
400	20240827	124900	2608239400	18730	18730	18730	18730	23
401	20240827	124800	2607808610	18700	18720	18720	18700	1005
402	20240827	124700	2589014350	18720	18730	18730	18720	16
403	20240827	124600	2588714710	18730	18740	18740	18730	25
404	20240827	124500	2588246220	18750	18750	18750	18750	4
405	20240827	124400	2588171220	18750	18750	18750	18750	0
406	20240827	124300	2588171220	18750	18710	18750	18700	278
407	20240827	124200	2582972470	18700	18710	18710	18700	193
408	20240827	124100	2579361550	18700	18730	18730	18700	422
409	20240827	124000	2571469230	18730	18750	18750	18730	79
410	20240827	123900	2569988000	18750	18750	18750	18750	126
411	20240827	123800	2567625500	18750	18750	18750	18700	401
412	20240827	123700	2560126550	18750	18750	18750	18750	20
413	20240827	123600	2559751550	18750	18750	18750	18750	56
414	20240827	123500	2558701550	18750	18750	18750	18750	99
415	20240827	123400	2556845300	18750	18750	18750	18750	61
416	20240827	123300	2555701550	18750	18750	18750	18750	0
417	20240827	123200	2555701550	18750	18750	18750	18750	1
418	20240827	123100	2555682800	18800	18750	18800	18690	4989
419	20240827	123000	2462286770	18750	18750	18750	18750	0
420	20240827	122900	2462286770	18750	18740	18750	18740	588
421	20240827	122800	2451261870	18740	18740	18740	18740	0
422	20240827	122700	2451261870	18740	18750	18750	18740	86
423	20240827	122600	2449649910	18810	18810	18810	18740	129
424	20240827	122500	2447231650	18810	18760	18810	18740	593
425	20240827	122400	2436106550	18760	18750	18760	18740	134
426	20240827	122300	2433594630	18760	18770	18770	18750	219
427	20240827	122200	2429487020	18770	18780	18780	18770	692
428	20240827	122100	2416492370	18780	18780	18780	18780	70
429	20240827	122000	2415177770	18780	18780	18780	18780	0
430	20240827	121900	2415177770	18780	18780	18780	18780	29
431	20240827	121800	2414633150	18780	18780	18780	18780	67
432	20240827	121700	2413374890	18770	18820	18820	18770	117
433	20240827	121600	2411178690	18770	18800	18800	18770	2371
434	20240827	121500	2366646250	18790	18810	18820	18790	973
435	20240827	121400	2348353280	18800	18800	18810	18800	125
436	20240827	121300	2346002770	18810	18800	18810	18800	204
437	20240827	121200	2342167530	18810	18820	18820	18810	156
438	20240827	121100	2339233110	18890	18830	18890	18830	124
439	20240827	121000	2336898130	18830	18850	18850	18830	6
440	20240827	120900	2336785050	18800	18810	18810	18800	500
441	20240827	120800	2327383580	18810	18830	18830	18810	870
442	20240827	120700	2311007870	18840	18860	18860	18830	1650
443	20240827	120600	2279920750	18850	18860	18860	18850	332
444	20240827	120500	2273662530	18860	18890	18890	18860	236
445	20240827	120400	2269208300	18890	18900	18900	18890	13
446	20240827	120300	2268962640	18900	18900	18900	18900	216
447	20240827	120200	2264880240	18900	18900	18900	18900	30
448	20240827	120100	2264313240	18900	18900	18900	18900	309
449	20240827	120000	2258473140	18900	18900	18900	18900	2
450	20240827	115900	2258435340	18900	18900	18900	18900	0
451	20240827	115800	2258435340	18900	18890	18900	18860	18
452	20240827	115700	2258095380	18890	18890	18890	18890	16
453	20240827	115600	2257793140	18890	18890	18890	18890	3
454	20240827	115500	2257736470	18850	18850	18850	18850	0
455	20240827	115400	2257736470	18850	18850	18850	18850	95
456	20240827	115300	2255945720	18850	18850	18850	18850	14
457	20240827	115200	2255681820	18850	18850	18850	18850	19
458	20240827	115100	2255323670	18850	18850	18850	18840	188
459	20240827	115000	2251779900	18850	18850	18850	18850	80
460	20240827	114900	2250271900	18890	18890	18890	18890	6
461	20240827	114800	2250158560	18890	18890	18890	18890	0
462	20240827	114700	2250158560	18890	18890	18890	18890	0
463	20240827	114600	2250158560	18890	18830	18890	18830	7
464	20240827	114500	2250026690	18830	18830	18830	18820	88
465	20240827	114400	2248369790	18840	18850	18850	18840	100
466	20240827	114300	2246485290	18880	18900	18900	18880	51
467	20240827	114200	2245522390	18900	18900	18900	18900	1
468	20240827	114100	2245503490	18830	18850	18850	18820	145
469	20240827	114000	2242772020	18850	18850	18850	18850	54
470	20240827	113900	2241754120	18850	18840	18850	18840	137
471	20240827	113800	2239172880	18840	18830	18840	18830	176
472	20240827	113700	2235857840	18820	18820	18820	18820	140
473	20240827	113600	2233223040	18850	18850	18850	18850	0
474	20240827	113500	2233223040	18850	18820	18850	18820	4
475	20240827	113400	2233147730	18850	18850	18850	18850	2
476	20240827	113300	2233110030	18850	18850	18850	18850	0
477	20240827	113200	2233110030	18850	18850	18850	18850	2
478	20240827	113100	2233072330	18820	18830	18830	18820	225
479	20240827	113000	2228836830	18820	18850	18850	18820	155
480	20240827	112900	2225918390	18850	18850	18850	18850	0
481	20240827	112800	2225918390	18850	18890	18890	18850	96
482	20240827	112700	2224108460	18890	18900	18900	18890	101
483	20240827	112600	2222199570	18900	18900	18900	18900	99
484	20240827	112500	2220328470	18900	18910	18910	18900	445
485	20240827	112400	2211917880	18920	18920	18920	18920	0
486	20240827	112300	2211917880	18920	18920	18920	18920	96
487	20240827	112200	2210101560	18920	18920	18920	18920	154
488	20240827	112100	2207187880	18920	18920	18920	18920	0
489	20240827	112000	2207187880	18920	18870	18920	18850	229
490	20240827	111900	2202861650	18850	18850	18850	18850	0
491	20240827	111800	2202861650	18850	18910	18920	18850	82
492	20240827	111700	2201315350	18810	18810	18810	18810	0
493	20240827	111600	2201315350	18810	18810	18810	18810	1
494	20240827	111500	2201296540	18800	18920	18920	18800	1123
495	20240827	111400	2180183620	18920	18900	18920	18900	6
496	20240827	111300	2180070150	18800	18800	18800	18800	0
497	20240827	111200	2180070150	18800	18810	18810	18800	206
498	20240827	111100	2176196060	18800	18900	18900	18800	117
499	20240827	111000	2173986060	18900	18850	18920	18850	63
500	20240827	110900	2172794890	18800	18860	18860	18800	1597
501	20240827	110800	2142765360	18920	18850	18930	18820	1064
502	20240827	110700	2122723300	18930	18870	18930	18850	1150
503	20240827	110600	2101029130	18870	18910	18910	18870	529
504	20240827	110500	2091041820	18910	18910	18910	18910	102
505	20240827	110400	2089113000	18930	18970	18970	18930	65
506	20240827	110300	2087882450	18980	18980	18980	18890	62
507	20240827	110200	2086710910	18900	18950	18950	18900	258
508	20240827	110100	2081828160	18950	19010	19010	18950	197
509	20240827	110000	2078094710	19010	19010	19010	19010	150
510	20240827	105900	2075243210	19020	19030	19030	18950	275
511	20240827	105800	2070019410	19030	19000	19030	18880	1350
512	20240827	105700	2044434300	18990	19030	19030	18990	739
513	20240827	105600	2030398370	19030	18960	19030	18960	761
514	20240827	105500	2015960680	18950	18930	18950	18930	18
515	20240827	105400	2015619600	18950	18950	18950	18950	15
516	20240827	105300	2015335350	18920	18960	18960	18920	207
517	20240827	105200	2011418840	18960	18960	18960	18960	128
518	20240827	105100	2008991960	18920	18940	18960	18920	175
519	20240827	105000	2005677210	18960	18960	18960	18960	50
520	20240827	104900	2004729210	18960	18960	18960	18960	20
521	20240827	104800	2004350010	18970	18910	18970	18910	414
522	20240827	104700	1996515470	18900	18920	18920	18900	402
523	20240827	104600	1988914090	18930	18930	18930	18930	62
524	20240827	104500	1987740430	18930	18980	18980	18920	624
525	20240827	104400	1975924580	18970	18970	18970	18970	155
526	20240827	104300	1972984230	18970	18970	18980	18940	1373
527	20240827	104200	1946967050	18960	18960	18960	18960	0
528	20240827	104100	1946967050	18960	18960	18960	18960	339
529	20240827	104000	1940539610	18960	18960	18970	18950	427
530	20240827	103900	1932443720	18960	18960	18960	18960	83
531	20240827	103800	1930870040	18960	18970	18970	18950	306
532	20240827	103700	1925069620	18970	19000	19000	18970	360
533	20240827	103600	1918235020	19000	19010	19010	18980	597
534	20240827	103500	1906888960	19020	19030	19030	19020	240
535	20240827	103400	1902324130	19020	19040	19040	19020	573
536	20240827	103300	1891419200	19040	19090	19090	19040	417
537	20240827	103200	1883465260	19090	19090	19090	19090	308
538	20240827	103100	1877585540	19090	19150	19160	19080	997
539	20240827	103000	1858523950	19160	19150	19160	19150	53
540	20240827	102900	1857508580	19150	19140	19150	19130	159
541	20240827	102800	1854464740	19110	19110	19110	19110	78
542	20240827	102700	1852974160	19140	19130	19140	19130	36
543	20240827	102600	1852285460	19150	19140	19150	19140	92
544	20240827	102500	1850524000	19140	19100	19140	19100	195
545	20240827	102400	1846795680	19100	19090	19100	19090	315
546	20240827	102300	1840781820	19080	19080	19080	19080	218
547	20240827	102200	1836622380	19090	19080	19090	19080	98
548	20240827	102100	1834751630	19070	19070	19070	19070	26
549	20240827	102000	1834255810	19070	19070	19070	19070	1
550	20240827	101900	1834236740	19090	19100	19100	19070	60
551	20240827	101800	1833092470	19070	19080	19090	19070	238
552	20240827	101700	1828550750	19070	19070	19070	19070	66
553	20240827	101600	1827292130	19070	19040	19070	19040	123
554	20240827	101500	1824948620	19040	19060	19060	19040	554
555	20240827	101400	1814390270	19070	19080	19080	19070	231
556	20240827	101300	1809985060	19070	19070	19070	19070	50
557	20240827	101200	1809031560	19070	19070	19070	19060	199
558	20240827	101100	1805237230	19090	19090	19090	19090	21
559	20240827	101000	1804836340	19120	19070	19120	19050	136
560	20240827	100900	1802243990	19090	19150	19150	19090	358
561	20240827	100800	1795403620	19100	19140	19150	19100	59
562	20240827	100700	1794274430	19140	19080	19140	19080	291
563	20240827	100600	1788710190	19060	19030	19060	19020	1103
564	20240827	100500	1767689340	19020	19020	19020	19020	20
565	20240827	100400	1767308940	19030	19020	19030	19020	317
566	20240827	100300	1761279370	19020	19050	19050	19020	792
567	20240827	100200	1746208030	19050	19060	19060	19050	60
568	20240827	100100	1745064730	19060	19040	19090	19040	584
569	20240827	100000	1733944070	19040	19070	19100	19040	1088
570	20240827	095900	1713182150	19090	19190	19190	19090	3668
571	20240827	095800	1642962350	19200	19250	19250	19190	2336
572	20240827	095700	1598039830	19260	19250	19280	19230	3081
573	20240827	095600	1538740040	19240	19190	19300	19190	3666
574	20240827	095500	1468228170	19160	19170	19200	19140	2200
575	20240827	095400	1426024270	19170	19140	19190	19140	2784
576	20240827	095300	1372677990	19140	19040	19140	19040	2603
577	20240827	095200	1322980460	19040	19050	19050	19030	657
578	20240827	095100	1310472540	19080	19050	19080	19040	1457
579	20240827	095000	1282686450	19050	19030	19050	19030	694
580	20240827	094900	1269478860	19010	19000	19010	19000	1883
581	20240827	094800	1233691030	19000	18970	19000	18970	1379
582	20240827	094700	1207506680	18950	18980	18980	18940	288
583	20240827	094600	1202044180	18940	19000	19000	18940	961
584	20240827	094500	1183836040	19010	18910	19010	18910	4049
585	20240827	094400	1107140240	18910	18920	18920	18900	2285
586	20240827	094300	1063922980	18910	18880	18920	18870	2520
587	20240827	094200	1016279930	18900	18840	18900	18840	1907
588	20240827	094100	980286450	18780	18800	18850	18770	451
589	20240827	094000	971801380	18800	18790	18800	18790	195
590	20240827	093900	968136170	18790	18740	18790	18740	107
591	20240827	093800	966130790	18740	18790	18800	18730	894
592	20240827	093700	949353240	18780	18780	18780	18780	530
593	20240827	093600	939399840	18780	18760	18800	18730	459
594	20240827	093500	930791890	18790	18800	18800	18780	60
595	20240827	093400	929664390	18780	18780	18780	18780	822
596	20240827	093300	914227230	18780	18780	18790	18780	465
597	20240827	093200	905493820	18780	18730	18780	18730	1940
598	20240827	093100	869131010	18720	18710	18730	18710	731
599	20240827	093000	855453280	18670	18670	18700	18670	887
600	20240827	092900	838884820	18670	18670	18670	18660	566
601	20240827	092800	828317770	18660	18670	18700	18660	547
602	20240827	092700	818103960	18660	18610	18660	18610	1012
603	20240827	092600	799245360	18590	18600	18600	18590	105
604	20240827	092500	797292410	18590	18650	18650	18590	770
605	20240827	092400	782958580	18650	18670	18670	18650	548
606	20240827	092300	772735850	18670	18700	18700	18570	269
607	20240827	092200	767717610	18700	18560	18720	18560	694
608	20240827	092100	754752110	18590	18520	18730	18520	1401
609	20240827	092000	728750230	18430	18520	18530	18410	6330
610	20240827	091900	611639150	18560	18520	18590	18510	4833
611	20240827	091800	522138650	18590	18680	18700	18510	3715
612	20240827	091700	453029360	18680	18700	18710	18670	1154
613	20240827	091600	431450170	18700	18740	18740	18700	2731
614	20240827	091500	380363250	18750	18800	18800	18740	972
615	20240827	091400	362125930	18850	18770	18850	18750	1261
616	20240827	091300	338402110	18760	18760	18770	18760	1295
617	20240827	091200	314107280	18760	18840	18840	18750	4155
618	20240827	091100	236021940	18830	18840	18850	18830	1154
619	20240827	091000	214285290	18840	18830	18850	18830	1197
620	20240827	090900	191743920	18830	18860	18890	18830	1993
621	20240827	090800	154170070	18860	18870	18870	18830	814
622	20240827	090700	138841650	18870	18820	18870	18810	440
623	20240827	090600	130564150	18820	18840	18860	18810	709
624	20240827	090500	117219080	18810	18850	18850	18800	885
625	20240827	090400	100569710	18800	18920	18920	18800	957
626	20240827	090300	82547290	18890	18910	18920	18890	1125
627	20240827	090200	61282760	18940	18910	18940	18900	130
628	20240827	090100	58825610	18900	18910	18910	18900	166
629	20240827	090000	55688110	18950	18930	18960	18850	2821