KissMeData/265520/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205100	1205418810	18920	18920	18920	18920	869
3	20240827	205000	1205418810	18920	18920	18920	18920	0
4	20240827	204900	1205418810	18920	18920	18920	18920	0
5	20240827	204800	1205418810	18920	18920	18920	18920	0
6	20240827	204700	1205418810	18920	18920	18920	18920	0
7	20240827	204600	1205418810	18920	18920	18920	18920	0
8	20240827	204500	1205418810	18920	18920	18920	18920	0
9	20240827	204400	1205418810	18920	18920	18920	18920	0
10	20240827	204300	1205418810	18920	18920	18920	18920	0
11	20240827	204200	1205418810	18920	18920	18920	18920	0
12	20240827	204100	1205418810	18920	18920	18920	18920	0
13	20240827	204000	1205418810	18920	18920	18920	18920	0
14	20240827	203900	1205418810	18920	18920	18920	18920	0
15	20240827	203800	1205418810	18920	18920	18920	18920	0
16	20240827	203700	1205418810	18920	18920	18920	18920	0
17	20240827	203600	1205418810	18920	18920	18920	18920	0
18	20240827	203500	1205418810	18920	18920	18920	18920	0
19	20240827	203400	1205418810	18920	18920	18920	18920	0
20	20240827	203300	1205418810	18920	18920	18920	18920	0
21	20240827	203200	1205418810	18920	18920	18920	18920	0
22	20240827	203100	1205418810	18920	18920	18920	18920	0
23	20240827	203000	1205418810	18920	18920	18920	18920	0
24	20240827	202900	1205418810	18920	18920	18920	18920	0
25	20240827	202800	1205418810	18920	18920	18920	18920	0
26	20240827	202700	1205418810	18920	18920	18920	18920	0
27	20240827	202600	1205418810	18920	18920	18920	18920	0
28	20240827	202500	1205418810	18920	18920	18920	18920	0
29	20240827	202400	1205418810	18920	18920	18920	18920	0
30	20240827	202300	1205418810	18920	18920	18920	18920	0
31	20240827	202200	1205418810	18920	18920	18920	18920	0
32	20240827	202100	1205418810	18920	18920	18920	18920	869
33	20240827	202000	1205418810	18920	18920	18920	18920	0
34	20240827	201900	1205418810	18920	18920	18920	18920	0
35	20240827	201800	1205418810	18920	18920	18920	18920	0
36	20240827	201700	1205418810	18920	18920	18920	18920	0
37	20240827	201600	1205418810	18920	18920	18920	18920	0
38	20240827	201500	1205418810	18920	18920	18920	18920	0
39	20240827	201400	1205418810	18920	18920	18920	18920	0
40	20240827	201300	1205418810	18920	18920	18920	18920	0
41	20240827	201200	1205418810	18920	18920	18920	18920	0
42	20240827	201100	1205418810	18920	18920	18920	18920	0
43	20240827	201000	1205418810	18920	18920	18920	18920	0
44	20240827	200900	1205418810	18920	18920	18920	18920	0
45	20240827	200800	1205418810	18920	18920	18920	18920	0
46	20240827	200700	1205418810	18920	18920	18920	18920	0
47	20240827	200600	1205418810	18920	18920	18920	18920	0
48	20240827	200500	1205418810	18920	18920	18920	18920	0
49	20240827	200400	1205418810	18920	18920	18920	18920	0
50	20240827	200300	1205418810	18920	18920	18920	18920	0
51	20240827	200200	1205418810	18920	18920	18920	18920	0
52	20240827	200100	1205418810	18920	18920	18920	18920	0
53	20240827	200000	1205418810	18920	18920	18920	18920	0
54	20240827	195900	1205418810	18920	18920	18920	18920	0
55	20240827	195800	1205418810	18920	18920	18920	18920	0
56	20240827	195700	1205418810	18920	18920	18920	18920	0
57	20240827	195600	1205418810	18920	18920	18920	18920	0
58	20240827	195500	1205418810	18920	18920	18920	18920	0
59	20240827	195400	1205418810	18920	18920	18920	18920	0
60	20240827	195300	1205418810	18920	18920	18920	18920	0
61	20240827	195200	1205418810	18920	18920	18920	18920	0
62	20240827	195100	1205418810	18920	18920	18920	18920	869
63	20240827	195000	1205418810	18920	18920	18920	18920	0
64	20240827	194900	1205418810	18920	18920	18920	18920	0
65	20240827	194800	1205418810	18920	18920	18920	18920	0
66	20240827	194700	1205418810	18920	18920	18920	18920	0
67	20240827	194600	1205418810	18920	18920	18920	18920	0
68	20240827	194500	1205418810	18920	18920	18920	18920	0
69	20240827	194400	1205418810	18920	18920	18920	18920	0
70	20240827	194300	1205418810	18920	18920	18920	18920	0
71	20240827	194200	1205418810	18920	18920	18920	18920	0
72	20240827	194100	1205418810	18920	18920	18920	18920	0
73	20240827	194000	1205418810	18920	18920	18920	18920	0
74	20240827	193900	1205418810	18920	18920	18920	18920	0
75	20240827	193800	1205418810	18920	18920	18920	18920	0
76	20240827	193700	1205418810	18920	18920	18920	18920	0
77	20240827	193600	1205418810	18920	18920	18920	18920	0
78	20240827	193500	1205418810	18920	18920	18920	18920	0
79	20240827	193400	1205418810	18920	18920	18920	18920	0
80	20240827	193300	1205418810	18920	18920	18920	18920	0
81	20240827	193200	1205418810	18920	18920	18920	18920	0
82	20240827	193100	1205418810	18920	18920	18920	18920	0
83	20240827	193000	1205418810	18920	18920	18920	18920	0
84	20240827	192900	1205418810	18920	18920	18920	18920	0
85	20240827	192800	1205418810	18920	18920	18920	18920	0
86	20240827	192700	1205418810	18920	18920	18920	18920	0
87	20240827	192600	1205418810	18920	18920	18920	18920	0
88	20240827	192500	1205418810	18920	18920	18920	18920	0
89	20240827	192400	1205418810	18920	18920	18920	18920	0
90	20240827	192300	1205418810	18920	18920	18920	18920	0
91	20240827	192200	1205418810	18920	18920	18920	18920	0
92	20240827	192100	1205418810	18920	18920	18920	18920	869
93	20240827	192000	1205418810	18920	18920	18920	18920	0
94	20240827	191900	1205418810	18920	18920	18920	18920	0
95	20240827	191800	1205418810	18920	18920	18920	18920	0
96	20240827	191700	1205418810	18920	18920	18920	18920	0
97	20240827	191600	1205418810	18920	18920	18920	18920	0
98	20240827	191500	1205418810	18920	18920	18920	18920	0
99	20240827	191400	1205418810	18920	18920	18920	18920	0
100	20240827	191300	1205418810	18920	18920	18920	18920	0
101	20240827	191200	1205418810	18920	18920	18920	18920	0
102	20240827	191100	1205418810	18920	18920	18920	18920	0
103	20240827	191000	1205418810	18920	18920	18920	18920	0
104	20240827	190900	1205418810	18920	18920	18920	18920	0
105	20240827	190800	1205418810	18920	18920	18920	18920	0
106	20240827	190700	1205418810	18920	18920	18920	18920	0
107	20240827	190600	1205418810	18920	18920	18920	18920	0
108	20240827	190500	1205418810	18920	18920	18920	18920	0
109	20240827	190400	1205418810	18920	18920	18920	18920	0
110	20240827	190300	1205418810	18920	18920	18920	18920	0
111	20240827	190200	1205418810	18920	18920	18920	18920	0
112	20240827	190100	1205418810	18920	18920	18920	18920	0
113	20240827	190000	1205418810	18920	18920	18920	18920	0
114	20240827	185900	1205418810	18920	18920	18920	18920	0
115	20240827	185800	1205418810	18920	18920	18920	18920	0
116	20240827	185700	1205418810	18920	18920	18920	18920	0
117	20240827	185600	1205418810	18920	18920	18920	18920	0
118	20240827	185500	1205418810	18920	18920	18920	18920	0
119	20240827	185400	1205418810	18920	18920	18920	18920	0
120	20240827	185300	1205418810	18920	18920	18920	18920	0
121	20240827	185200	1205418810	18920	18920	18920	18920	0
122	20240827	185100	1205418810	18920	18920	18920	18920	869
123	20240827	185000	1205418810	18920	18920	18920	18920	0
124	20240827	184900	1205418810	18920	18920	18920	18920	0
125	20240827	184800	1205418810	18920	18920	18920	18920	0
126	20240827	184700	1205418810	18920	18920	18920	18920	0
127	20240827	184600	1205418810	18920	18920	18920	18920	0
128	20240827	184500	1205418810	18920	18920	18920	18920	0
129	20240827	184400	1205418810	18920	18920	18920	18920	0
130	20240827	184300	1205418810	18920	18920	18920	18920	0
131	20240827	184200	1205418810	18920	18920	18920	18920	0
132	20240827	184100	1205418810	18920	18920	18920	18920	0
133	20240827	184000	1205418810	18920	18920	18920	18920	0
134	20240827	183900	1205418810	18920	18920	18920	18920	0
135	20240827	183800	1205418810	18920	18920	18920	18920	0
136	20240827	183700	1205418810	18920	18920	18920	18920	0
137	20240827	183600	1205418810	18920	18920	18920	18920	0
138	20240827	183500	1205418810	18920	18920	18920	18920	0
139	20240827	183400	1205418810	18920	18920	18920	18920	0
140	20240827	183300	1205418810	18920	18920	18920	18920	0
141	20240827	183200	1205418810	18920	18920	18920	18920	0
142	20240827	183100	1205418810	18920	18920	18920	18920	0
143	20240827	183000	1205418810	18920	18920	18920	18920	0
144	20240827	182900	1205418810	18920	18920	18920	18920	0
145	20240827	182800	1205418810	18920	18920	18920	18920	0
146	20240827	182700	1205418810	18920	18920	18920	18920	0
147	20240827	182600	1205418810	18920	18920	18920	18920	0
148	20240827	182500	1205418810	18920	18920	18920	18920	0
149	20240827	182400	1205418810	18920	18920	18920	18920	0
150	20240827	182300	1205418810	18920	18920	18920	18920	0
151	20240827	182200	1205418810	18920	18920	18920	18920	0
152	20240827	182100	1205418810	18920	18920	18920	18920	869
153	20240827	182000	1205418810	18920	18920	18920	18920	0
154	20240827	181900	1205418810	18920	18920	18920	18920	0
155	20240827	181800	1205418810	18920	18920	18920	18920	0
156	20240827	181700	1205418810	18920	18920	18920	18920	0
157	20240827	181600	1205418810	18920	18920	18920	18920	0
158	20240827	181500	1205418810	18920	18920	18920	18920	0
159	20240827	181400	1205418810	18920	18920	18920	18920	0
160	20240827	181300	1205418810	18920	18920	18920	18920	0
161	20240827	181200	1205418810	18920	18920	18920	18920	0
162	20240827	181100	1205418810	18920	18920	18920	18920	0
163	20240827	181000	1205418810	18920	18920	18920	18920	0
164	20240827	180900	1205418810	18920	18920	18920	18920	0
165	20240827	180800	1205418810	18920	18920	18920	18920	0
166	20240827	180700	1205418810	18920	18920	18920	18920	0
167	20240827	180600	1205418810	18920	18920	18920	18920	0
168	20240827	180500	1205418810	18920	18920	18920	18920	0
169	20240827	180400	1205418810	18920	18920	18920	18920	0
170	20240827	180300	1205418810	18920	18920	18920	18920	0
171	20240827	180200	1205418810	18920	18920	18920	18920	0
172	20240827	180100	1205418810	18920	18920	18920	18920	0
173	20240827	180000	1205418810	18920	18920	18920	18920	0
174	20240827	175900	1205418810	18920	18920	18920	18920	0
175	20240827	175800	1205418810	18920	18920	18920	18920	0
176	20240827	175700	1205418810	18920	18920	18920	18920	0
177	20240827	175600	1205418810	18920	18920	18920	18920	0
178	20240827	175500	1205418810	18920	18920	18920	18920	0
179	20240827	175400	1205418810	18920	18920	18920	18920	0
180	20240827	175300	1205418810	18920	18920	18920	18920	0
181	20240827	175200	1205418810	18920	18920	18920	18920	0
182	20240827	175100	1205418810	18920	18920	18920	18920	869
183	20240827	175000	1205418810	18920	18920	18920	18920	0
184	20240827	174900	1205418810	18920	18920	18920	18920	0
185	20240827	174800	1205418810	18920	18920	18920	18920	0
186	20240827	174700	1205418810	18920	18920	18920	18920	0
187	20240827	174600	1205418810	18920	18920	18920	18920	0
188	20240827	174500	1205418810	18920	18920	18920	18920	0
189	20240827	174400	1205418810	18920	18920	18920	18920	0
190	20240827	174300	1205418810	18920	18920	18920	18920	0
191	20240827	174200	1205418810	18920	18920	18920	18920	0
192	20240827	174100	1205418810	18920	18920	18920	18920	0
193	20240827	174000	1205418810	18920	18920	18920	18920	0
194	20240827	173900	1205418810	18920	18920	18920	18920	0
195	20240827	173800	1205418810	18920	18920	18920	18920	0
196	20240827	173700	1205418810	18920	18920	18920	18920	0
197	20240827	173600	1205418810	18920	18920	18920	18920	0
198	20240827	173500	1205418810	18920	18920	18920	18920	0
199	20240827	173400	1205418810	18920	18920	18920	18920	0
200	20240827	173300	1205418810	18920	18920	18920	18920	0
201	20240827	173200	1205418810	18920	18920	18920	18920	0
202	20240827	173100	1205418810	18920	18920	18920	18920	0
203	20240827	173000	1205418810	18920	18920	18920	18920	0
204	20240827	172900	1205418810	18920	18920	18920	18920	0
205	20240827	172800	1205418810	18920	18920	18920	18920	0
206	20240827	172700	1205418810	18920	18920	18920	18920	0
207	20240827	172600	1205418810	18920	18920	18920	18920	0
208	20240827	172500	1205418810	18920	18920	18920	18920	0
209	20240827	172400	1205418810	18920	18920	18920	18920	0
210	20240827	172300	1205418810	18920	18920	18920	18920	0
211	20240827	172200	1205418810	18920	18920	18920	18920	0
212	20240827	172100	1205418810	18920	18920	18920	18920	869
213	20240827	172000	1205418810	18920	18920	18920	18920	0
214	20240827	171900	1205418810	18920	18920	18920	18920	0
215	20240827	171800	1205418810	18920	18920	18920	18920	0
216	20240827	171700	1205418810	18920	18920	18920	18920	0
217	20240827	171600	1205418810	18920	18920	18920	18920	0
218	20240827	171500	1205418810	18920	18920	18920	18920	0
219	20240827	171400	1205418810	18920	18920	18920	18920	0
220	20240827	171300	1205418810	18920	18920	18920	18920	0
221	20240827	171200	1205418810	18920	18920	18920	18920	0
222	20240827	171100	1205418810	18920	18920	18920	18920	0
223	20240827	171000	1205418810	18920	18920	18920	18920	0
224	20240827	170900	1205418810	18920	18920	18920	18920	0
225	20240827	170800	1205418810	18920	18920	18920	18920	0
226	20240827	170700	1205418810	18920	18920	18920	18920	0
227	20240827	170600	1205418810	18920	18920	18920	18920	0
228	20240827	170500	1205418810	18920	18920	18920	18920	0
229	20240827	170400	1205418810	18920	18920	18920	18920	0
230	20240827	170300	1205418810	18920	18920	18920	18920	0
231	20240827	170200	1205418810	18920	18920	18920	18920	0
232	20240827	170100	1205418810	18920	18920	18920	18920	0
233	20240827	170000	1205418810	18920	18920	18920	18920	0
234	20240827	165900	1205418810	18920	18920	18920	18920	0
235	20240827	165800	1205418810	18920	18920	18920	18920	0
236	20240827	165700	1205418810	18920	18920	18920	18920	0
237	20240827	165600	1205418810	18920	18920	18920	18920	0
238	20240827	165500	1205418810	18920	18920	18920	18920	0
239	20240827	165400	1205418810	18920	18920	18920	18920	0
240	20240827	165300	1205418810	18920	18920	18920	18920	0
241	20240827	165200	1205418810	18920	18920	18920	18920	0
242	20240827	165100	1205418810	18920	18920	18920	18920	869
243	20240827	165000	1205418810	18920	18920	18920	18920	0
244	20240827	164900	1205418810	18920	18920	18920	18920	0
245	20240827	164800	1205418810	18920	18920	18920	18920	0
246	20240827	164700	1205418810	18920	18920	18920	18920	0
247	20240827	164600	1205418810	18920	18920	18920	18920	0
248	20240827	164500	1205418810	18920	18920	18920	18920	0
249	20240827	164400	1205418810	18920	18920	18920	18920	0
250	20240827	164300	1205418810	18920	18920	18920	18920	0
251	20240827	164200	1205418810	18920	18920	18920	18920	0
252	20240827	164100	1205418810	18920	18920	18920	18920	0
253	20240827	164000	1205418810	18920	18920	18920	18920	0
254	20240827	163900	1205418810	18920	18920	18920	18920	0
255	20240827	163800	1205418810	18920	18920	18920	18920	0
256	20240827	163700	1205418810	18920	18920	18920	18920	0
257	20240827	163600	1205418810	18920	18920	18920	18920	0
258	20240827	163500	1205418810	18920	18920	18920	18920	0
259	20240827	163400	1205418810	18920	18920	18920	18920	0
260	20240827	163300	1205418810	18920	18920	18920	18920	0
261	20240827	163200	1205418810	18920	18920	18920	18920	0
262	20240827	163100	1205418810	18920	18920	18920	18920	0
263	20240827	163000	1205418810	18920	18920	18920	18920	0
264	20240827	162900	1205418810	18920	18920	18920	18920	0
265	20240827	162800	1205418810	18920	18920	18920	18920	0
266	20240827	162700	1205418810	18920	18920	18920	18920	0
267	20240827	162600	1205418810	18920	18920	18920	18920	0
268	20240827	162500	1205418810	18920	18920	18920	18920	0
269	20240827	162400	1205418810	18920	18920	18920	18920	0
270	20240827	162300	1205418810	18920	18920	18920	18920	0
271	20240827	162200	1205418810	18920	18920	18920	18920	0
272	20240827	162100	1205418810	18920	18920	18920	18920	869
273	20240827	162000	1205418810	18920	18920	18920	18920	0
274	20240827	161900	1205418810	18920	18920	18920	18920	0
275	20240827	161800	1205418810	18920	18920	18920	18920	0
276	20240827	161700	1205418810	18920	18920	18920	18920	0
277	20240827	161600	1205418810	18920	18920	18920	18920	0
278	20240827	161500	1205418810	18920	18920	18920	18920	0
279	20240827	161400	1205418810	18920	18920	18920	18920	0
280	20240827	161300	1205418810	18920	18920	18920	18920	0
281	20240827	161200	1205418810	18920	18920	18920	18920	0
282	20240827	161100	1205418810	18920	18920	18920	18920	0
283	20240827	161000	1205418810	18920	18920	18920	18920	0
284	20240827	160900	1205418810	18920	18920	18920	18920	0
285	20240827	160800	1205418810	18920	18920	18920	18920	0
286	20240827	160700	1205418810	18920	18920	18920	18920	0
287	20240827	160600	1205418810	18920	18920	18920	18920	0
288	20240827	160500	1205418810	18920	18920	18920	18920	0
289	20240827	160400	1205418810	18920	18920	18920	18920	0
290	20240827	160300	1205418810	18920	18920	18920	18920	0
291	20240827	160200	1205418810	18920	18920	18920	18920	0
292	20240827	160100	1205418810	18920	18920	18920	18920	0
293	20240827	160000	1205418810	18920	18920	18920	18920	0
294	20240827	155900	1205418810	18920	18920	18920	18920	0
295	20240827	155800	1205418810	18920	18920	18920	18920	0
296	20240827	155700	1205418810	18920	18920	18920	18920	0
297	20240827	155600	1205418810	18920	18920	18920	18920	0
298	20240827	155500	1205418810	18920	18920	18920	18920	0
299	20240827	155400	1205418810	18920	18920	18920	18920	0
300	20240827	155300	1205418810	18920	18920	18920	18920	0
301	20240827	155200	1205418810	18920	18920	18920	18920	0
302	20240827	155100	1205418810	18920	18920	18920	18920	869
303	20240827	155000	1205418810	18920	18920	18920	18920	0
304	20240827	154900	1205418810	18920	18920	18920	18920	0
305	20240827	154800	1205418810	18920	18920	18920	18920	0
306	20240827	154700	1205418810	18920	18920	18920	18920	0
307	20240827	154600	1205418810	18920	18920	18920	18920	0
308	20240827	154500	1205418810	18920	18920	18920	18920	0
309	20240827	154400	1205418810	18920	18920	18920	18920	0
310	20240827	154300	1205418810	18920	18920	18920	18920	0
311	20240827	154200	1205418810	18920	18920	18920	18920	0
312	20240827	154100	1205418810	18920	18920	18920	18920	0
313	20240827	154000	1205418810	18920	18920	18920	18920	0
314	20240827	153900	1205418810	18920	18920	18920	18920	0
315	20240827	153800	1205418810	18920	18920	18920	18920	0
316	20240827	153700	1205418810	18920	18920	18920	18920	0
317	20240827	153600	1205418810	18920	18920	18920	18920	0
318	20240827	153500	1205418810	18920	18920	18920	18920	0
319	20240827	153400	1205418810	18920	18920	18920	18920	0
320	20240827	153300	1205418810	18920	18920	18920	18920	0
321	20240827	153200	1205418810	18920	18920	18920	18920	0
322	20240827	153100	1205418810	18920	18920	18920	18920	0
323	20240827	153000	1205418810	18920	18920	18920	18920	869
324	20240827	152900	1188977330	18930	18930	18930	18930	0
325	20240827	152800	1188977330	18930	18930	18930	18930	0
326	20240827	152700	1188977330	18930	18930	18930	18930	0
327	20240827	152600	1188977330	18930	18930	18930	18930	0
328	20240827	152500	1188977330	18930	18930	18930	18930	0
329	20240827	152400	1188977330	18930	18930	18930	18930	0
330	20240827	152300	1188977330	18930	18930	18930	18930	0
331	20240827	152200	1188977330	18930	18930	18930	18930	0
332	20240827	152100	1188977330	18930	18930	18930	18930	0
333	20240827	152000	1188977330	18930	18930	18930	18930	0
334	20240827	151900	1188977330	18930	18910	18930	18910	119
335	20240827	151800	1186726620	18930	18910	18930	18910	246
336	20240827	151700	1182074400	18910	18920	18920	18910	55
337	20240827	151600	1181034170	18920	18920	18930	18910	77
338	20240827	151500	1179577540	18930	18910	18930	18910	66
339	20240827	151400	1178329440	18910	18910	18920	18910	76
340	20240827	151300	1176892180	18930	18900	18930	18900	70
341	20240827	151200	1175568560	18920	18900	18930	18900	314
342	20240827	151100	1169631580	18900	18930	18930	18900	1013
343	20240827	151000	1150479980	18930	18920	18930	18920	53
344	20240827	150900	1149476870	18920	18930	18930	18910	325
345	20240827	150800	1143328330	18910	18910	18970	18910	100
346	20240827	150700	1141437250	18920	18900	18920	18900	44
347	20240827	150600	1140605470	18910	18910	18940	18900	1126
348	20240827	150500	1119314250	18910	18910	18920	18910	167
349	20240827	150400	1116155300	18910	18920	18930	18910	67
350	20240827	150300	1114887800	18910	18910	18910	18910	52
351	20240827	150200	1113904480	18930	18910	18930	18910	50
352	20240827	150100	1112958940	18910	18930	18930	18910	806
353	20240827	150000	1097709170	18920	18920	18920	18920	0
354	20240827	145900	1097709170	18920	18930	18930	18920	287
355	20240827	145800	1092276830	18940	18950	18970	18940	1267
356	20240827	145700	1068274860	18970	18970	18970	18970	20
357	20240827	145600	1067895460	18970	18970	18970	18970	53
358	20240827	145500	1066890050	18970	18950	18970	18950	38
359	20240827	145400	1066169570	18960	18960	18960	18960	30
360	20240827	145300	1065600770	18950	18950	18950	18950	11
361	20240827	145200	1065392320	18950	18950	18950	18950	2
362	20240827	145100	1065354420	18950	18960	18960	18950	194
363	20240827	145000	1061676210	18970	18960	18970	18960	4
364	20240827	144900	1061600360	18970	18960	18970	18960	4
365	20240827	144800	1061524510	18970	18970	18970	18970	13
366	20240827	144700	1061277900	18970	18960	18970	18960	3
367	20240827	144600	1061221010	18960	18960	18960	18960	3
368	20240827	144500	1061164130	18960	18960	18960	18960	4
369	20240827	144400	1061088290	18960	18960	18960	18960	55
370	20240827	144300	1060045490	18960	18960	18960	18960	3
371	20240827	144200	1059988610	18960	18960	18970	18960	127
372	20240827	144100	1057580680	18970	18970	18970	18970	328
373	20240827	144000	1051358520	18970	18970	18970	18970	414
374	20240827	143900	1043504940	18980	18980	18980	18980	5
375	20240827	143800	1043410040	18980	18970	18980	18970	3
376	20240827	143700	1043353120	18970	18970	18970	18970	3
377	20240827	143600	1043296210	18970	18970	18970	18970	5
378	20240827	143500	1043201360	18970	18970	18980	18970	270
379	20240827	143400	1038079000	18970	18970	18970	18970	2
380	20240827	143300	1038041060	18980	18980	18980	18980	41
381	20240827	143200	1037262880	18980	18980	18980	18980	11
382	20240827	143100	1037054100	18970	18970	18970	18970	50
383	20240827	143000	1036105600	18980	18980	18980	18980	0
384	20240827	142900	1036105600	18980	18970	18980	18970	292
385	20240827	142800	1030566030	18970	18960	18970	18960	345
386	20240827	142700	1024024380	18970	18970	18970	18970	0
387	20240827	142600	1024024380	18970	18970	18970	18970	178
388	20240827	142500	1020647720	18970	18970	18970	18970	0
389	20240827	142400	1020647720	18970	18970	18970	18970	0
390	20240827	142300	1020647720	18970	18970	18970	18970	1
391	20240827	142200	1020628750	18970	18970	18970	18970	2
392	20240827	142100	1020590810	18970	18970	18970	18970	1
393	20240827	142000	1020571840	18970	18970	18970	18970	1
394	20240827	141900	1020552870	18970	18970	18970	18970	0
395	20240827	141800	1020552870	18970	18970	18970	18970	1
396	20240827	141700	1020533900	18970	18970	18970	18950	1119
397	20240827	141600	999314440	18970	18970	18970	18970	0
398	20240827	141500	999314440	18970	18970	18970	18970	100
399	20240827	141400	997417440	18990	18990	18990	18990	0
400	20240827	141300	997417440	18990	18990	18990	18990	0
401	20240827	141200	997417440	18990	19010	19010	18980	1012
402	20240827	141100	978205250	19010	19010	19010	19010	1
403	20240827	141000	978186240	19020	19020	19020	19020	0
404	20240827	140900	978186240	19020	19020	19020	19010	39
405	20240827	140800	977444830	19030	19020	19030	19020	26
406	20240827	140700	976950070	19030	19000	19030	19000	284
407	20240827	140600	971552060	19000	19000	19000	19000	211
408	20240827	140500	967543060	19010	19010	19010	19010	0
409	20240827	140400	967543060	19010	19000	19010	19000	60
410	20240827	140300	966402560	19010	19010	19010	19010	0
411	20240827	140200	966402560	19010	19010	19010	19010	0
412	20240827	140100	966402560	19010	19010	19010	19010	115
413	20240827	140000	964216410	19010	18980	19010	18980	136
414	20240827	135900	961632750	19010	19010	19010	19010	0
415	20240827	135800	961632750	19010	19010	19010	19010	0
416	20240827	135700	961632750	19010	19010	19010	19010	1
417	20240827	135600	961613740	19000	19000	19000	19000	0
418	20240827	135500	961613740	19000	19000	19000	19000	58
419	20240827	135400	960511740	19000	19000	19000	19000	1
420	20240827	135300	960492740	19000	19000	19000	19000	5
421	20240827	135200	960397740	18980	18980	18980	18980	46
422	20240827	135100	959524660	18980	18980	18980	18980	120
423	20240827	135000	957247060	18980	18980	18980	18980	0
424	20240827	134900	957247060	18980	18980	18980	18980	0
425	20240827	134800	957247060	18980	18980	18980	18980	10
426	20240827	134700	957057260	19000	18990	19000	18990	8
427	20240827	134600	956905270	18990	18990	18990	18990	50
428	20240827	134500	955955770	18980	18980	18980	18980	5
429	20240827	134400	955860870	18980	18980	18980	18980	316
430	20240827	134300	949863190	18980	18980	18980	18980	1
431	20240827	134200	949844210	18970	18980	18980	18970	140
432	20240827	134100	947188400	18980	18980	18980	18980	17
433	20240827	134000	946865740	18980	18980	18980	18980	0
434	20240827	133900	946865740	18980	18970	18980	18970	520
435	20240827	133800	937001140	18980	18980	18980	18980	0
436	20240827	133700	937001140	18980	18970	18980	18970	33
437	20240827	133600	936375120	18970	18970	18970	18960	60
438	20240827	133500	935236980	18980	18980	18980	18980	5
439	20240827	133400	935142080	18980	18970	18990	18970	28
440	20240827	133300	934610640	18980	18980	18980	18980	0
441	20240827	133200	934610640	18980	18940	18980	18920	1081
442	20240827	133100	914125990	18930	18930	18930	18930	11
443	20240827	133000	913917760	18930	18940	18940	18930	18
444	20240827	132900	913576920	18950	18950	18950	18950	0
445	20240827	132800	913576920	18950	18940	18950	18920	503
446	20240827	132700	904057360	18940	18930	18970	18930	373
447	20240827	132600	896995260	18920	18920	18920	18920	16
448	20240827	132500	896692540	18930	18950	18950	18920	789
449	20240827	132400	881763140	18950	18970	18990	18950	141
450	20240827	132300	879089320	18970	18950	19040	18950	624
451	20240827	132200	867228700	18960	18960	18960	18960	2
452	20240827	132100	867190780	18970	18970	18970	18970	0
453	20240827	132000	867190780	18970	18960	18970	18960	52
454	20240827	131900	866204630	18970	18970	18970	18970	17
455	20240827	131800	865882140	18980	18980	19000	18980	134
456	20240827	131700	863338800	18990	18960	18990	18960	38
457	20240827	131600	862617930	19000	18970	19000	18960	47
458	20240827	131500	861725750	18970	18940	18970	18940	135
459	20240827	131400	859167500	18950	18930	18950	18930	196
460	20240827	131300	855457170	18930	18930	18930	18930	0
461	20240827	131200	855457170	18930	18930	18930	18930	0
462	20240827	131100	855457170	18930	18930	18930	18930	0
463	20240827	131000	855457170	18930	18930	18930	18930	2
464	20240827	130900	855419310	18930	18930	18930	18930	41
465	20240827	130800	854643180	18940	18940	18940	18940	38
466	20240827	130700	853923460	18950	18970	18970	18950	112
467	20240827	130600	851799900	18970	18980	18980	18970	29
468	20240827	130500	851249730	18990	18990	18990	18990	0
469	20240827	130400	851249730	18990	18990	19010	18990	42
470	20240827	130300	850451980	18990	18990	18990	18990	0
471	20240827	130200	850451980	18990	19010	19010	18990	22
472	20240827	130100	850034180	18990	19000	19020	18990	76
473	20240827	130000	848590620	19020	18990	19020	18990	2
474	20240827	125900	848552610	18990	19010	19010	18990	54
475	20240827	125800	847527130	19000	19000	19000	19000	0
476	20240827	125700	847527130	19000	19040	19040	19000	191
477	20240827	125600	843896700	19010	19040	19040	19000	68
478	20240827	125500	842604190	19020	19020	19020	19020	62
479	20240827	125400	841424950	19040	19020	19040	19020	216
480	20240827	125300	837316450	19020	19020	19020	19020	0
481	20240827	125200	837316450	19020	19010	19020	19010	98
482	20240827	125100	835453440	19030	19020	19030	19020	199
483	20240827	125000	831666480	19020	19020	19020	19020	53
484	20240827	124900	830658420	19020	19020	19020	19020	187
485	20240827	124800	827101680	19020	19010	19030	19010	41
486	20240827	124700	826321540	19020	19000	19040	19000	551
487	20240827	124600	815840820	19000	18990	19000	18990	2
488	20240827	124500	815802830	19000	19000	19000	19000	77
489	20240827	124400	814339830	19010	19010	19010	18990	74
490	20240827	124300	812933520	18980	18980	18980	18980	1
491	20240827	124200	812914540	18990	18990	18990	18990	0
492	20240827	124100	812914540	18990	18970	18990	18970	70
493	20240827	124000	811585690	18960	18960	18960	18960	1
494	20240827	123900	811566730	18970	18970	18970	18970	0
495	20240827	123800	811566730	18970	19010	19010	18970	109
496	20240827	123700	809498220	18990	19000	19000	18990	229
497	20240827	123600	805148280	19000	19000	19000	19000	1
498	20240827	123500	805129280	18990	18990	18990	18990	1
499	20240827	123400	805110290	19000	18980	19000	18980	4
500	20240827	123300	805034350	18980	18980	18980	18980	148
501	20240827	123200	802225310	18970	18990	18990	18970	184
502	20240827	123100	798731940	18980	18980	18980	18980	41
503	20240827	123000	797953760	18980	18970	18980	18970	103
504	20240827	122900	795999830	18970	18960	18970	18960	49
505	20240827	122800	795070330	18960	18960	18960	18960	1
506	20240827	122700	795051370	18960	18960	18960	18960	1
507	20240827	122600	795032410	18960	18960	18960	18960	77
508	20240827	122500	793572490	18970	18960	18970	18960	29
509	20240827	122400	793022580	18960	18970	18970	18960	147
510	20240827	122300	790235440	18970	18960	18970	18960	8
511	20240827	122200	790083750	18960	18960	18960	18960	16
512	20240827	122100	789780390	18960	18960	18960	18960	79
513	20240827	122000	788282550	18960	18960	18960	18960	0
514	20240827	121900	788282550	18960	18960	18960	18960	1
515	20240827	121800	788263590	18950	18970	18970	18950	37
516	20240827	121700	787562420	18970	18990	19000	18970	117
517	20240827	121600	785341950	19020	18940	19020	18940	260
518	20240827	121500	780409460	18940	18930	18940	18930	324
519	20240827	121400	774275950	18930	18920	18930	18920	143
520	20240827	121300	771570300	18920	18910	18920	18910	355
521	20240827	121200	764856970	18920	18920	18920	18920	5
522	20240827	121100	764762370	18920	18910	18920	18910	677
523	20240827	121000	751959430	18920	18920	18920	18920	0
524	20240827	120900	751959430	18920	18920	18920	18920	126
525	20240827	120800	749575510	18930	18930	18930	18930	0
526	20240827	120700	749575510	18930	18980	18980	18930	1920
527	20240827	120600	713191510	18980	18980	18980	18980	0
528	20240827	120500	713191510	18980	18980	18980	18980	4
529	20240827	120400	713115590	18980	18980	18980	18980	0
530	20240827	120300	713115590	18980	18980	18990	18980	60
531	20240827	120200	711976590	18960	18970	18980	18960	338
532	20240827	120100	705563130	18960	18950	18960	18940	670
533	20240827	120000	692861810	18960	18960	18960	18960	62
534	20240827	115900	691686290	18960	18960	18960	18960	119
535	20240827	115800	689430050	18960	18960	18960	18960	47
536	20240827	115700	688538930	18960	18960	18960	18960	0
537	20240827	115600	688538930	18960	18970	18970	18960	161
538	20240827	115500	685486360	18960	18960	18960	18960	0
539	20240827	115400	685486360	18960	18970	18970	18960	300
540	20240827	115300	679797950	18980	18980	18980	18980	0
541	20240827	115200	679797950	18980	18970	18980	18970	63
542	20240827	115100	678602820	18970	18980	18980	18970	231
543	20240827	115000	674219640	18990	18990	18990	18990	0
544	20240827	114900	674219640	18990	18990	18990	18990	72
545	20240827	114800	672852360	18990	18990	18990	18990	148
546	20240827	114700	670041840	19000	19000	19000	19000	42
547	20240827	114600	669243840	19010	19010	19010	19010	18
548	20240827	114500	668901660	19010	19010	19010	19000	121
549	20240827	114400	666601470	19010	18990	19010	18990	10
550	20240827	114300	666411500	18990	18980	18990	18980	70
551	20240827	114200	665082890	18980	18980	18980	18960	215
552	20240827	114100	661004130	18960	18950	18960	18950	205
553	20240827	114000	657118200	18950	18950	18950	18950	86
554	20240827	113900	655488500	18950	18940	18950	18940	702
555	20240827	113800	642192170	18950	18950	18950	18950	0
556	20240827	113700	642192170	18950	18950	18950	18950	0
557	20240827	113600	642192170	18950	18940	18950	18940	2
558	20240827	113500	642154280	18920	18920	18920	18920	0
559	20240827	113400	642154280	18920	18920	18920	18920	14
560	20240827	113300	641889400	18910	18920	18920	18910	100
561	20240827	113200	639997760	18940	18950	18960	18920	553
562	20240827	113100	629529910	18950	18980	18980	18950	1103
563	20240827	113000	608614660	19010	18990	19010	18980	76
564	20240827	112900	607170560	19010	18990	19010	18980	83
565	20240827	112800	605594510	19000	19000	19000	19000	2
566	20240827	112700	605556510	19020	19020	19020	19020	181
567	20240827	112600	602113890	19020	18940	19020	18940	1872
568	20240827	112500	566632120	18920	18920	18920	18920	10
569	20240827	112400	566442920	18940	18930	18940	18930	33
570	20240827	112300	565817910	18930	18930	18930	18930	0
571	20240827	112200	565817910	18930	18920	18930	18920	141
572	20240827	112100	563149480	18920	18920	18920	18920	0
573	20240827	112000	563149480	18920	18910	18920	18910	122
574	20240827	111900	560841890	18930	18930	18930	18920	253
575	20240827	111800	556053220	18940	18940	18940	18940	20
576	20240827	111700	555674420	18950	18950	18950	18940	88
577	20240827	111600	554007320	18960	18960	18960	18960	30
578	20240827	111500	553438520	18970	18930	18970	18930	304
579	20240827	111400	547678320	18920	18920	18920	18920	20
580	20240827	111300	547299920	18930	18930	18930	18930	0
581	20240827	111200	547299920	18930	18920	18930	18920	9
582	20240827	111100	547129630	18910	18910	18910	18910	18
583	20240827	111000	546789250	18910	18910	18910	18910	54
584	20240827	110900	545768110	18910	18900	18910	18900	42
585	20240827	110800	544974260	18900	18900	18900	18900	0
586	20240827	110700	544974260	18900	18890	18900	18890	81
587	20240827	110600	543443440	18890	18890	18890	18890	41
588	20240827	110500	542668950	18900	18900	18900	18900	41
589	20240827	110400	541894050	18910	18890	18910	18890	91
590	20240827	110300	540174080	18890	18880	18890	18880	10
591	20240827	110200	539985260	18880	18900	18910	18880	25
592	20240827	110100	539512840	18910	18920	18930	18910	126
593	20240827	110000	537128940	18950	18920	18950	18920	2
594	20240827	105900	537091070	18920	18990	18990	18920	483
595	20240827	105800	527929510	19000	19000	19000	19000	3
596	20240827	105700	527872510	19000	19000	19000	19000	60
597	20240827	105600	526732510	19000	18980	19000	18980	21
598	20240827	105500	526333810	19000	18990	19010	18990	100
599	20240827	105400	524433160	18990	19020	19020	18990	26
600	20240827	105300	523939390	19020	18910	19020	18910	997
601	20240827	105200	505064610	18910	18910	18910	18910	0
602	20240827	105100	505064610	18910	18900	18910	18900	22
603	20240827	105000	504648600	18890	18920	18920	18890	1195
604	20240827	104900	482068980	18930	18920	18930	18920	3
605	20240827	104800	482012200	18930	18920	18930	18920	221
606	20240827	104700	477830820	18930	18930	18930	18930	3
607	20240827	104600	477774030	18920	18920	18920	18920	5
608	20240827	104500	477679430	18930	18910	18930	18910	72
609	20240827	104400	476317860	18920	18920	18920	18920	1
610	20240827	104300	476298940	18930	18950	18950	18910	1171
611	20240827	104200	454144560	18960	18970	18970	18960	89
612	20240827	104100	452456310	18970	18970	18970	18970	29
613	20240827	104000	451906180	18970	18990	18990	18970	95
614	20240827	103900	450102690	18990	19010	19010	18990	21
615	20240827	103800	449703880	19000	18990	19010	18990	56
616	20240827	103700	448640230	19000	18950	19010	18950	108
617	20240827	103600	446590370	18950	18930	18950	18930	107
618	20240827	103500	444564080	18940	18930	18940	18930	30
619	20240827	103400	443995890	18940	19010	19010	18920	1336
620	20240827	103300	418666210	19010	19000	19030	18980	352
621	20240827	103200	411981430	19030	19010	19030	19010	20
622	20240827	103100	411601200	19010	19040	19040	19000	323
623	20240827	103000	405460390	19040	19060	19060	19040	162
624	20240827	102900	402374300	19070	19050	19070	19050	67
625	20240827	102800	401096680	19060	19020	19070	19020	618
626	20240827	102700	389323840	19020	19000	19020	19000	189
627	20240827	102600	385732210	18990	18980	18990	18980	163
628	20240827	102500	382636860	19000	18990	19000	18990	28
629	20240827	102400	382105130	18980	18960	18980	18960	316
630	20240827	102300	376110700	18950	18930	18960	18930	145
631	20240827	102200	373365540	18930	18910	18930	18910	39
632	20240827	102100	372627640	18900	18900	18920	18900	7
633	20240827	102000	372495300	18900	18910	18910	18900	64
634	20240827	101900	371285180	18920	18910	18920	18890	80
635	20240827	101800	369772390	18910	18910	18910	18900	9
636	20240827	101700	369602210	18900	18900	18900	18900	42
637	20240827	101600	368808410	18900	18910	18910	18900	3
638	20240827	101500	368751700	18910	18890	18920	18890	94
639	20240827	101400	366975410	18900	18900	18900	18900	69
640	20240827	101300	365671310	18920	18920	18920	18920	0
641	20240827	101200	365671310	18920	18890	18920	18890	4
642	20240827	101100	365595690	18920	18890	18920	18890	111
643	20240827	101000	363498750	18890	18920	18920	18880	76
644	20240827	100900	362063690	18910	18920	18920	18910	168
645	20240827	100800	358885280	18920	18920	18930	18920	16
646	20240827	100700	358582550	18920	18920	18920	18920	0
647	20240827	100600	358582550	18920	18920	18920	18920	0
648	20240827	100500	358582550	18920	18920	18920	18920	8
649	20240827	100400	358431190	18920	18880	18920	18870	279
650	20240827	100300	353159840	18870	18890	18890	18860	331
651	20240827	100200	346913480	18890	18890	18890	18890	0
652	20240827	100100	346913480	18890	18890	18890	18890	1
653	20240827	100000	346894590	18890	18880	18920	18880	105
654	20240827	095900	344911390	18900	18940	18940	18880	1370
655	20240827	095800	319008040	18960	18950	18970	18950	142
656	20240827	095700	316317040	18970	18970	18970	18960	109
657	20240827	095600	314249740	18970	18960	18970	18960	3
658	20240827	095500	314192850	18960	18950	18970	18950	110
659	20240827	095400	312107200	18960	18950	18960	18950	3
660	20240827	095300	312050330	18960	18930	18960	18930	85
661	20240827	095200	310439590	18940	18940	18950	18930	59
662	20240827	095100	309322350	18940	18920	18950	18920	30
663	20240827	095000	308754360	18920	18920	18920	18910	150
664	20240827	094900	305916370	18900	18880	18920	18880	168
665	20240827	094800	302743200	18890	18880	18900	18880	75
666	20240827	094700	301327170	18870	18860	18880	18860	117
667	20240827	094600	299118390	18870	18870	18870	18870	100
668	20240827	094500	297231390	18870	18870	18870	18870	1
669	20240827	094400	297212520	18860	18910	18910	18860	926
670	20240827	094300	279727240	18910	18900	18910	18890	120
671	20240827	094200	277459050	18900	18900	18900	18900	2
672	20240827	094100	277421250	18880	18900	18900	18880	201
673	20240827	094000	273624330	18910	18890	18910	18890	25
674	20240827	093900	273151680	18910	18900	18920	18890	82
675	20240827	093800	271601230	18900	18900	18920	18900	632
676	20240827	093700	259654280	18890	18890	18890	18890	1
677	20240827	093600	259635390	18900	18900	18900	18900	13
678	20240827	093500	259389690	18890	18900	18900	18890	43
679	20240827	093400	258577040	18900	18880	18920	18880	302
680	20240827	093300	252866950	18910	18880	18910	18880	202
681	20240827	093200	249050150	18860	18850	18860	18850	286
682	20240827	093100	243656480	18850	18800	18880	18790	764
683	20240827	093000	229270290	18770	18680	18770	18680	817
684	20240827	092900	213969690	18680	18680	18680	18680	35
685	20240827	092800	213315890	18680	18700	18700	18680	325
686	20240827	092700	207243470	18700	18680	18700	18680	123
687	20240827	092600	204944660	18680	18710	18720	18680	293
688	20240827	092500	199467310	18720	18720	18720	18720	0
689	20240827	092400	199467310	18720	18730	18730	18700	55
690	20240827	092300	198438150	18760	18720	18800	18720	820
691	20240827	092200	183060450	18720	18670	18720	18670	110
692	20240827	092100	181002110	18670	18650	18700	18650	457
693	20240827	092000	172472650	18650	18670	18670	18650	450
694	20240827	091900	164078850	18670	18670	18670	18660	111
695	20240827	091800	162007480	18670	18670	18670	18650	160
696	20240827	091700	159021180	18690	18690	18690	18670	113
697	20240827	091600	156909230	18670	18660	18670	18650	463
698	20240827	091500	148267580	18660	18650	18660	18650	257
699	20240827	091400	143473730	18650	18690	18690	18650	633
700	20240827	091300	131657510	18690	18690	18690	18680	290
701	20240827	091200	126238700	18690	18710	18710	18690	534
702	20240827	091100	116249230	18740	18750	18750	18700	586
703	20240827	091000	105280980	18770	18880	18890	18760	2370
704	20240827	090900	60609930	18880	18850	18880	18850	360
705	20240827	090800	53813190	18850	18840	18850	18830	914
706	20240827	090700	36594350	18840	18840	18840	18840	4
707	20240827	090600	36518990	18830	18810	18830	18810	385
708	20240827	090500	29276190	18780	18770	18780	18760	301
709	20240827	090400	23623890	18780	18820	18820	18780	276
710	20240827	090300	18440210	18830	18760	18830	18750	405
711	20240827	090200	10831670	18750	18780	18780	18750	298
712	20240827	090100	5243540	18780	18800	18800	18780	16
713	20240827	090000	4942850	18800	18650	18800	18650	265