KissMeData/328380/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	210700	112679124	980	980	980	980	2104
3	20240827	210600	112679124	980	980	980	980	0
4	20240827	210500	112679124	980	980	980	980	0
5	20240827	210400	112679124	980	980	980	980	0
6	20240827	210300	112679124	980	980	980	980	0
7	20240827	210200	112679124	980	980	980	980	0
8	20240827	210100	112679124	980	980	980	980	0
9	20240827	210000	112679124	980	980	980	980	0
10	20240827	205900	112679124	980	980	980	980	0
11	20240827	205800	112679124	980	980	980	980	0
12	20240827	205700	112679124	980	980	980	980	0
13	20240827	205600	112679124	980	980	980	980	0
14	20240827	205500	112679124	980	980	980	980	0
15	20240827	205400	112679124	980	980	980	980	0
16	20240827	205300	112679124	980	980	980	980	0
17	20240827	205200	112679124	980	980	980	980	0
18	20240827	205100	112679124	980	980	980	980	0
19	20240827	205000	112679124	980	980	980	980	0
20	20240827	204900	112679124	980	980	980	980	0
21	20240827	204800	112679124	980	980	980	980	0
22	20240827	204700	112679124	980	980	980	980	0
23	20240827	204600	112679124	980	980	980	980	0
24	20240827	204500	112679124	980	980	980	980	0
25	20240827	204400	112679124	980	980	980	980	0
26	20240827	204300	112679124	980	980	980	980	0
27	20240827	204200	112679124	980	980	980	980	0
28	20240827	204100	112679124	980	980	980	980	0
29	20240827	204000	112679124	980	980	980	980	0
30	20240827	203900	112679124	980	980	980	980	0
31	20240827	203800	112679124	980	980	980	980	0
32	20240827	203700	112679124	980	980	980	980	2104
33	20240827	203600	112679124	980	980	980	980	0
34	20240827	203500	112679124	980	980	980	980	0
35	20240827	203400	112679124	980	980	980	980	0
36	20240827	203300	112679124	980	980	980	980	0
37	20240827	203200	112679124	980	980	980	980	0
38	20240827	203100	112679124	980	980	980	980	0
39	20240827	203000	112679124	980	980	980	980	0
40	20240827	202900	112679124	980	980	980	980	0
41	20240827	202800	112679124	980	980	980	980	0
42	20240827	202700	112679124	980	980	980	980	0
43	20240827	202600	112679124	980	980	980	980	0
44	20240827	202500	112679124	980	980	980	980	0
45	20240827	202400	112679124	980	980	980	980	0
46	20240827	202300	112679124	980	980	980	980	0
47	20240827	202200	112679124	980	980	980	980	0
48	20240827	202100	112679124	980	980	980	980	0
49	20240827	202000	112679124	980	980	980	980	0
50	20240827	201900	112679124	980	980	980	980	0
51	20240827	201800	112679124	980	980	980	980	0
52	20240827	201700	112679124	980	980	980	980	0
53	20240827	201600	112679124	980	980	980	980	0
54	20240827	201500	112679124	980	980	980	980	0
55	20240827	201400	112679124	980	980	980	980	0
56	20240827	201300	112679124	980	980	980	980	0
57	20240827	201200	112679124	980	980	980	980	0
58	20240827	201100	112679124	980	980	980	980	0
59	20240827	201000	112679124	980	980	980	980	0
60	20240827	200900	112679124	980	980	980	980	0
61	20240827	200800	112679124	980	980	980	980	0
62	20240827	200700	112679124	980	980	980	980	2104
63	20240827	200600	112679124	980	980	980	980	0
64	20240827	200500	112679124	980	980	980	980	0
65	20240827	200400	112679124	980	980	980	980	0
66	20240827	200300	112679124	980	980	980	980	0
67	20240827	200200	112679124	980	980	980	980	0
68	20240827	200100	112679124	980	980	980	980	0
69	20240827	200000	112679124	980	980	980	980	0
70	20240827	195900	112679124	980	980	980	980	0
71	20240827	195800	112679124	980	980	980	980	0
72	20240827	195700	112679124	980	980	980	980	0
73	20240827	195600	112679124	980	980	980	980	0
74	20240827	195500	112679124	980	980	980	980	0
75	20240827	195400	112679124	980	980	980	980	0
76	20240827	195300	112679124	980	980	980	980	0
77	20240827	195200	112679124	980	980	980	980	0
78	20240827	195100	112679124	980	980	980	980	0
79	20240827	195000	112679124	980	980	980	980	0
80	20240827	194900	112679124	980	980	980	980	0
81	20240827	194800	112679124	980	980	980	980	0
82	20240827	194700	112679124	980	980	980	980	0
83	20240827	194600	112679124	980	980	980	980	0
84	20240827	194500	112679124	980	980	980	980	0
85	20240827	194400	112679124	980	980	980	980	0
86	20240827	194300	112679124	980	980	980	980	0
87	20240827	194200	112679124	980	980	980	980	0
88	20240827	194100	112679124	980	980	980	980	0
89	20240827	194000	112679124	980	980	980	980	0
90	20240827	193900	112679124	980	980	980	980	0
91	20240827	193800	112679124	980	980	980	980	0
92	20240827	193700	112679124	980	980	980	980	2104
93	20240827	193600	112679124	980	980	980	980	0
94	20240827	193500	112679124	980	980	980	980	0
95	20240827	193400	112679124	980	980	980	980	0
96	20240827	193300	112679124	980	980	980	980	0
97	20240827	193200	112679124	980	980	980	980	0
98	20240827	193100	112679124	980	980	980	980	0
99	20240827	193000	112679124	980	980	980	980	0
100	20240827	192900	112679124	980	980	980	980	0
101	20240827	192800	112679124	980	980	980	980	0
102	20240827	192700	112679124	980	980	980	980	0
103	20240827	192600	112679124	980	980	980	980	0
104	20240827	192500	112679124	980	980	980	980	0
105	20240827	192400	112679124	980	980	980	980	0
106	20240827	192300	112679124	980	980	980	980	0
107	20240827	192200	112679124	980	980	980	980	0
108	20240827	192100	112679124	980	980	980	980	0
109	20240827	192000	112679124	980	980	980	980	0
110	20240827	191900	112679124	980	980	980	980	0
111	20240827	191800	112679124	980	980	980	980	0
112	20240827	191700	112679124	980	980	980	980	0
113	20240827	191600	112679124	980	980	980	980	0
114	20240827	191500	112679124	980	980	980	980	0
115	20240827	191400	112679124	980	980	980	980	0
116	20240827	191300	112679124	980	980	980	980	0
117	20240827	191200	112679124	980	980	980	980	0
118	20240827	191100	112679124	980	980	980	980	0
119	20240827	191000	112679124	980	980	980	980	0
120	20240827	190900	112679124	980	980	980	980	0
121	20240827	190800	112679124	980	980	980	980	0
122	20240827	190700	112679124	980	980	980	980	2104
123	20240827	190600	112679124	980	980	980	980	0
124	20240827	190500	112679124	980	980	980	980	0
125	20240827	190400	112679124	980	980	980	980	0
126	20240827	190300	112679124	980	980	980	980	0
127	20240827	190200	112679124	980	980	980	980	0
128	20240827	190100	112679124	980	980	980	980	0
129	20240827	190000	112679124	980	980	980	980	0
130	20240827	185900	112679124	980	980	980	980	0
131	20240827	185800	112679124	980	980	980	980	0
132	20240827	185700	112679124	980	980	980	980	0
133	20240827	185600	112679124	980	980	980	980	0
134	20240827	185500	112679124	980	980	980	980	0
135	20240827	185400	112679124	980	980	980	980	0
136	20240827	185300	112679124	980	980	980	980	0
137	20240827	185200	112679124	980	980	980	980	0
138	20240827	185100	112679124	980	980	980	980	0
139	20240827	185000	112679124	980	980	980	980	0
140	20240827	184900	112679124	980	980	980	980	0
141	20240827	184800	112679124	980	980	980	980	0
142	20240827	184700	112679124	980	980	980	980	0
143	20240827	184600	112679124	980	980	980	980	0
144	20240827	184500	112679124	980	980	980	980	0
145	20240827	184400	112679124	980	980	980	980	0
146	20240827	184300	112679124	980	980	980	980	0
147	20240827	184200	112679124	980	980	980	980	0
148	20240827	184100	112679124	980	980	980	980	0
149	20240827	184000	112679124	980	980	980	980	0
150	20240827	183900	112679124	980	980	980	980	0
151	20240827	183800	112679124	980	980	980	980	0
152	20240827	183700	112679124	980	980	980	980	2104
153	20240827	183600	112679124	980	980	980	980	0
154	20240827	183500	112679124	980	980	980	980	0
155	20240827	183400	112679124	980	980	980	980	0
156	20240827	183300	112679124	980	980	980	980	0
157	20240827	183200	112679124	980	980	980	980	0
158	20240827	183100	112679124	980	980	980	980	0
159	20240827	183000	112679124	980	980	980	980	0
160	20240827	182900	112679124	980	980	980	980	0
161	20240827	182800	112679124	980	980	980	980	0
162	20240827	182700	112679124	980	980	980	980	0
163	20240827	182600	112679124	980	980	980	980	0
164	20240827	182500	112679124	980	980	980	980	0
165	20240827	182400	112679124	980	980	980	980	0
166	20240827	182300	112679124	980	980	980	980	0
167	20240827	182200	112679124	980	980	980	980	0
168	20240827	182100	112679124	980	980	980	980	0
169	20240827	182000	112679124	980	980	980	980	0
170	20240827	181900	112679124	980	980	980	980	0
171	20240827	181800	112679124	980	980	980	980	0
172	20240827	181700	112679124	980	980	980	980	0
173	20240827	181600	112679124	980	980	980	980	0
174	20240827	181500	112679124	980	980	980	980	0
175	20240827	181400	112679124	980	980	980	980	0
176	20240827	181300	112679124	980	980	980	980	0
177	20240827	181200	112679124	980	980	980	980	0
178	20240827	181100	112679124	980	980	980	980	0
179	20240827	181000	112679124	980	980	980	980	0
180	20240827	180900	112679124	980	980	980	980	0
181	20240827	180800	112679124	980	980	980	980	0
182	20240827	180700	112679124	980	980	980	980	2104
183	20240827	180600	112679124	980	980	980	980	0
184	20240827	180500	112679124	980	980	980	980	0
185	20240827	180400	112679124	980	980	980	980	0
186	20240827	180300	112679124	980	980	980	980	0
187	20240827	180200	112679124	980	980	980	980	0
188	20240827	180100	112679124	980	980	980	980	0
189	20240827	180000	112679124	980	980	980	980	0
190	20240827	175900	112679124	980	980	980	980	0
191	20240827	175800	112679124	980	980	980	980	0
192	20240827	175700	112679124	980	980	980	980	0
193	20240827	175600	112679124	980	980	980	980	0
194	20240827	175500	112679124	980	980	980	980	0
195	20240827	175400	112679124	980	980	980	980	0
196	20240827	175300	112679124	980	980	980	980	0
197	20240827	175200	112679124	980	980	980	980	0
198	20240827	175100	112679124	980	980	980	980	0
199	20240827	175000	112679124	980	980	980	980	0
200	20240827	174900	112679124	980	980	980	980	0
201	20240827	174800	112679124	980	980	980	980	0
202	20240827	174700	112679124	980	980	980	980	0
203	20240827	174600	112679124	980	980	980	980	0
204	20240827	174500	112679124	980	980	980	980	0
205	20240827	174400	112679124	980	980	980	980	0
206	20240827	174300	112679124	980	980	980	980	0
207	20240827	174200	112679124	980	980	980	980	0
208	20240827	174100	112679124	980	980	980	980	0
209	20240827	174000	112679124	980	980	980	980	0
210	20240827	173900	112679124	980	980	980	980	0
211	20240827	173800	112679124	980	980	980	980	0
212	20240827	173700	112679124	980	980	980	980	2104
213	20240827	173600	112679124	980	980	980	980	0
214	20240827	173500	112679124	980	980	980	980	0
215	20240827	173400	112679124	980	980	980	980	0
216	20240827	173300	112679124	980	980	980	980	0
217	20240827	173200	112679124	980	980	980	980	0
218	20240827	173100	112679124	980	980	980	980	0
219	20240827	173000	112679124	980	980	980	980	0
220	20240827	172900	112679124	980	980	980	980	0
221	20240827	172800	112679124	980	980	980	980	0
222	20240827	172700	112679124	980	980	980	980	0
223	20240827	172600	112679124	980	980	980	980	0
224	20240827	172500	112679124	980	980	980	980	0
225	20240827	172400	112679124	980	980	980	980	0
226	20240827	172300	112679124	980	980	980	980	0
227	20240827	172200	112679124	980	980	980	980	0
228	20240827	172100	112679124	980	980	980	980	0
229	20240827	172000	112679124	980	980	980	980	0
230	20240827	171900	112679124	980	980	980	980	0
231	20240827	171800	112679124	980	980	980	980	0
232	20240827	171700	112679124	980	980	980	980	0
233	20240827	171600	112679124	980	980	980	980	0
234	20240827	171500	112679124	980	980	980	980	0
235	20240827	171400	112679124	980	980	980	980	0
236	20240827	171300	112679124	980	980	980	980	0
237	20240827	171200	112679124	980	980	980	980	0
238	20240827	171100	112679124	980	980	980	980	0
239	20240827	171000	112679124	980	980	980	980	0
240	20240827	170900	112679124	980	980	980	980	0
241	20240827	170800	112679124	980	980	980	980	0
242	20240827	170700	112679124	980	980	980	980	2104
243	20240827	170600	112679124	980	980	980	980	0
244	20240827	170500	112679124	980	980	980	980	0
245	20240827	170400	112679124	980	980	980	980	0
246	20240827	170300	112679124	980	980	980	980	0
247	20240827	170200	112679124	980	980	980	980	0
248	20240827	170100	112679124	980	980	980	980	0
249	20240827	170000	112679124	980	980	980	980	0
250	20240827	165900	112679124	980	980	980	980	0
251	20240827	165800	112679124	980	980	980	980	0
252	20240827	165700	112679124	980	980	980	980	0
253	20240827	165600	112679124	980	980	980	980	0
254	20240827	165500	112679124	980	980	980	980	0
255	20240827	165400	112679124	980	980	980	980	0
256	20240827	165300	112679124	980	980	980	980	0
257	20240827	165200	112679124	980	980	980	980	0
258	20240827	165100	112679124	980	980	980	980	0
259	20240827	165000	112679124	980	980	980	980	0
260	20240827	164900	112679124	980	980	980	980	0
261	20240827	164800	112679124	980	980	980	980	0
262	20240827	164700	112679124	980	980	980	980	0
263	20240827	164600	112679124	980	980	980	980	0
264	20240827	164500	112679124	980	980	980	980	0
265	20240827	164400	112679124	980	980	980	980	0
266	20240827	164300	112679124	980	980	980	980	0
267	20240827	164200	112679124	980	980	980	980	0
268	20240827	164100	112679124	980	980	980	980	0
269	20240827	164000	112679124	980	980	980	980	0
270	20240827	163900	112679124	980	980	980	980	0
271	20240827	163800	112679124	980	980	980	980	0
272	20240827	163700	112679124	980	980	980	980	2104
273	20240827	163600	112679124	980	980	980	980	0
274	20240827	163500	112679124	980	980	980	980	0
275	20240827	163400	112679124	980	980	980	980	0
276	20240827	163300	112679124	980	980	980	980	0
277	20240827	163200	112679124	980	980	980	980	0
278	20240827	163100	112679124	980	980	980	980	0
279	20240827	163000	112679124	980	980	980	980	0
280	20240827	162900	112679124	980	980	980	980	0
281	20240827	162800	112679124	980	980	980	980	0
282	20240827	162700	112679124	980	980	980	980	0
283	20240827	162600	112679124	980	980	980	980	0
284	20240827	162500	112679124	980	980	980	980	0
285	20240827	162400	112679124	980	980	980	980	0
286	20240827	162300	112679124	980	980	980	980	0
287	20240827	162200	112679124	980	980	980	980	0
288	20240827	162100	112679124	980	980	980	980	0
289	20240827	162000	112679124	980	980	980	980	0
290	20240827	161900	112679124	980	980	980	980	0
291	20240827	161800	112679124	980	980	980	980	0
292	20240827	161700	112679124	980	980	980	980	0
293	20240827	161600	112679124	980	980	980	980	0
294	20240827	161500	112679124	980	980	980	980	0
295	20240827	161400	112679124	980	980	980	980	0
296	20240827	161300	112679124	980	980	980	980	0
297	20240827	161200	112679124	980	980	980	980	0
298	20240827	161100	112679124	980	980	980	980	0
299	20240827	161000	112679124	980	980	980	980	0
300	20240827	160900	112679124	980	980	980	980	0
301	20240827	160800	112679124	980	980	980	980	0
302	20240827	160700	112679124	980	980	980	980	2104
303	20240827	160600	112679124	980	980	980	980	0
304	20240827	160500	112679124	980	980	980	980	0
305	20240827	160400	112679124	980	980	980	980	0
306	20240827	160300	112679124	980	980	980	980	0
307	20240827	160200	112679124	980	980	980	980	0
308	20240827	160100	112679124	980	980	980	980	0
309	20240827	160000	112679124	980	980	980	980	0
310	20240827	155900	112679124	980	980	980	980	0
311	20240827	155800	112679124	980	980	980	980	0
312	20240827	155700	112679124	980	980	980	980	0
313	20240827	155600	112679124	980	980	980	980	0
314	20240827	155500	112679124	980	980	980	980	0
315	20240827	155400	112679124	980	980	980	980	0
316	20240827	155300	112679124	980	980	980	980	0
317	20240827	155200	112679124	980	980	980	980	0
318	20240827	155100	112679124	980	980	980	980	0
319	20240827	155000	112679124	980	980	980	980	0
320	20240827	154900	112679124	980	980	980	980	0
321	20240827	154800	112679124	980	980	980	980	0
322	20240827	154700	112679124	980	980	980	980	0
323	20240827	154600	112679124	980	980	980	980	0
324	20240827	154500	112679124	980	980	980	980	0
325	20240827	154400	112679124	980	980	980	980	0
326	20240827	154300	112679124	980	980	980	980	0
327	20240827	154200	112679124	980	980	980	980	0
328	20240827	154100	112679124	980	980	980	980	0
329	20240827	154000	112679124	980	980	980	980	0
330	20240827	153900	112679124	980	980	980	980	0
331	20240827	153800	112679124	980	980	980	980	0
332	20240827	153700	112679124	980	980	980	980	2104
333	20240827	153600	112679124	980	980	980	980	0
334	20240827	153500	112679124	980	980	980	980	0
335	20240827	153400	112679124	980	980	980	980	0
336	20240827	153300	112679124	980	980	980	980	0
337	20240827	153200	112679124	980	980	980	980	0
338	20240827	153100	112679124	980	980	980	980	0
339	20240827	153000	112679124	980	980	980	980	2104
340	20240827	152900	110617204	980	980	980	980	0
341	20240827	152800	110617204	980	980	980	980	0
342	20240827	152700	110617204	980	980	980	980	0
343	20240827	152600	110617204	980	980	980	980	0
344	20240827	152500	110617204	980	980	980	980	0
345	20240827	152400	110617204	980	980	980	980	0
346	20240827	152300	110617204	980	980	980	980	0
347	20240827	152200	110617204	980	980	980	980	0
348	20240827	152100	110617204	980	980	980	980	0
349	20240827	152000	110617204	980	980	980	980	0
350	20240827	151900	110617204	980	980	980	980	0
351	20240827	151800	110617204	980	980	980	980	0
352	20240827	151700	110617204	980	980	980	980	0
353	20240827	151600	110617204	980	980	980	980	0
354	20240827	151500	110617204	980	980	980	980	1
355	20240827	151400	110616224	974	977	977	974	5021
356	20240827	151300	105721366	980	980	980	980	0
357	20240827	151200	105721366	980	980	980	980	0
358	20240827	151100	105721366	980	980	980	980	0
359	20240827	151000	105721366	980	980	980	980	0
360	20240827	150900	105721366	980	980	980	980	50
361	20240827	150800	105672366	980	980	980	980	0
362	20240827	150700	105672366	980	980	980	980	8
363	20240827	150600	105664526	980	980	980	980	30
364	20240827	150500	105635126	980	980	980	980	0
365	20240827	150400	105635126	980	980	980	980	0
366	20240827	150300	105635126	980	980	980	980	0
367	20240827	150200	105635126	980	980	980	980	20
368	20240827	150100	105615526	980	980	980	980	0
369	20240827	150000	105615526	980	980	980	980	0
370	20240827	145900	105615526	980	980	980	980	0
371	20240827	145800	105615526	980	980	980	980	0
372	20240827	145700	105615526	980	980	980	980	1
373	20240827	145600	105614546	980	980	980	980	1
374	20240827	145500	105613566	975	975	975	975	0
375	20240827	145400	105613566	975	975	975	975	0
376	20240827	145300	105613566	975	975	975	975	0
377	20240827	145200	105613566	975	975	975	975	0
378	20240827	145100	105613566	975	975	975	975	4
379	20240827	145000	105609666	980	980	980	980	0
380	20240827	144900	105609666	980	980	980	980	0
381	20240827	144800	105609666	980	980	980	980	0
382	20240827	144700	105609666	980	980	980	980	0
383	20240827	144600	105609666	980	980	980	980	0
384	20240827	144500	105609666	980	980	980	980	40
385	20240827	144400	105570466	980	980	980	980	0
386	20240827	144300	105570466	980	980	980	980	0
387	20240827	144200	105570466	980	980	980	980	0
388	20240827	144100	105570466	980	980	980	980	0
389	20240827	144000	105570466	980	980	980	980	35
390	20240827	143900	105536166	980	979	980	979	3
391	20240827	143800	105533228	980	980	980	980	0
392	20240827	143700	105533228	980	980	980	980	0
393	20240827	143600	105533228	980	980	980	980	1950
394	20240827	143500	103622228	980	980	980	980	0
395	20240827	143400	103622228	980	980	980	980	1231
396	20240827	143300	102415848	980	980	980	980	220
397	20240827	143200	102200248	980	978	980	978	1514
398	20240827	143100	100719138	978	978	978	978	0
399	20240827	143000	100719138	978	978	978	978	0
400	20240827	142900	100719138	978	978	978	978	9
401	20240827	142800	100710336	978	978	978	978	0
402	20240827	142700	100710336	978	978	978	978	0
403	20240827	142600	100710336	978	978	978	978	0
404	20240827	142500	100710336	978	978	978	978	0
405	20240827	142400	100710336	978	978	978	978	0
406	20240827	142300	100710336	978	978	978	978	0
407	20240827	142200	100710336	978	978	978	978	1
408	20240827	142100	100709358	975	975	975	975	20
409	20240827	142000	100689858	978	978	978	978	0
410	20240827	141900	100689858	978	978	978	978	0
411	20240827	141800	100689858	978	978	978	978	0
412	20240827	141700	100689858	978	978	978	978	0
413	20240827	141600	100689858	978	978	978	978	0
414	20240827	141500	100689858	978	978	978	978	1
415	20240827	141400	100688880	978	978	978	978	1
416	20240827	141300	100687902	978	978	978	978	0
417	20240827	141200	100687902	978	978	978	978	0
418	20240827	141100	100687902	978	978	978	978	315
419	20240827	141000	100379832	975	975	975	975	0
420	20240827	140900	100379832	975	975	975	975	0
421	20240827	140800	100379832	975	975	975	975	0
422	20240827	140700	100379832	975	975	975	975	3
423	20240827	140600	100376907	975	975	975	975	569
424	20240827	140500	99822132	975	975	975	975	0
425	20240827	140400	99822132	975	975	975	975	0
426	20240827	140300	99822132	975	975	975	975	10
427	20240827	140200	99812382	978	978	978	978	10
428	20240827	140100	99802602	978	978	978	978	0
429	20240827	140000	99802602	978	977	978	977	4
430	20240827	135900	99798691	978	978	978	978	0
431	20240827	135800	99798691	978	978	978	978	0
432	20240827	135700	99798691	978	978	978	978	0
433	20240827	135600	99798691	978	978	978	978	0
434	20240827	135500	99798691	978	978	978	978	0
435	20240827	135400	99798691	978	978	978	978	6
436	20240827	135300	99792823	978	978	978	978	0
437	20240827	135200	99792823	978	978	978	978	0
438	20240827	135100	99792823	978	978	978	978	0
439	20240827	135000	99792823	978	978	978	978	0
440	20240827	134900	99792823	978	978	978	978	0
441	20240827	134800	99792823	978	978	978	978	0
442	20240827	134700	99792823	978	978	978	978	2
443	20240827	134600	99790867	974	974	974	974	0
444	20240827	134500	99790867	974	974	974	974	0
445	20240827	134400	99790867	974	974	974	974	0
446	20240827	134300	99790867	974	974	974	974	0
447	20240827	134200	99790867	974	973	974	973	161
448	20240827	134100	99634144	973	973	973	973	0
449	20240827	134000	99634144	973	973	973	973	304
450	20240827	133900	99338352	973	975	975	973	644
451	20240827	133800	98711158	975	975	975	975	1
452	20240827	133700	98710183	977	977	977	977	11
453	20240827	133600	98699436	976	976	976	976	0
454	20240827	133500	98699436	976	976	976	976	101
455	20240827	133400	98600860	976	976	976	976	2
456	20240827	133300	98598908	978	978	978	978	0
457	20240827	133200	98598908	978	978	978	978	0
458	20240827	133100	98598908	978	978	978	978	0
459	20240827	133000	98598908	978	978	978	978	0
460	20240827	132900	98598908	978	978	978	978	0
461	20240827	132800	98598908	978	978	978	978	0
462	20240827	132700	98598908	978	978	978	978	0
463	20240827	132600	98598908	978	978	978	978	0
464	20240827	132500	98598908	978	978	978	978	0
465	20240827	132400	98598908	978	978	978	978	0
466	20240827	132300	98598908	978	978	978	978	0
467	20240827	132200	98598908	978	978	978	978	0
468	20240827	132100	98598908	978	978	978	978	0
469	20240827	132000	98598908	978	978	978	978	0
470	20240827	131900	98598908	978	978	978	978	8
471	20240827	131800	98591084	978	978	978	978	0
472	20240827	131700	98591084	978	978	978	978	0
473	20240827	131600	98591084	978	978	978	978	0
474	20240827	131500	98591084	978	978	978	978	0
475	20240827	131400	98591084	978	978	978	978	0
476	20240827	131300	98591084	978	978	978	978	1
477	20240827	131200	98590106	974	974	974	974	1
478	20240827	131100	98589132	974	974	974	974	0
479	20240827	131000	98589132	974	974	974	974	0
480	20240827	130900	98589132	974	974	974	974	0
481	20240827	130800	98589132	974	974	974	974	2
482	20240827	130700	98587184	974	974	974	974	0
483	20240827	130600	98587184	974	974	974	974	20
484	20240827	130500	98567704	978	978	978	978	0
485	20240827	130400	98567704	978	978	978	978	0
486	20240827	130300	98567704	978	978	978	978	0
487	20240827	130200	98567704	978	978	978	978	0
488	20240827	130100	98567704	978	978	978	978	0
489	20240827	130000	98567704	978	975	978	975	2000
490	20240827	125900	96613264	974	975	975	974	14
491	20240827	125800	96599615	975	975	975	975	0
492	20240827	125700	96599615	975	975	975	975	0
493	20240827	125600	96599615	975	975	975	975	0
494	20240827	125500	96599615	975	975	975	975	0
495	20240827	125400	96599615	975	975	975	975	0
496	20240827	125300	96599615	975	975	975	975	0
497	20240827	125200	96599615	975	975	975	975	0
498	20240827	125100	96599615	975	975	975	975	0
499	20240827	125000	96599615	975	975	975	975	0
500	20240827	124900	96599615	975	975	975	975	0
501	20240827	124800	96599615	975	975	975	975	0
502	20240827	124700	96599615	975	975	975	975	0
503	20240827	124600	96599615	975	975	975	975	0
504	20240827	124500	96599615	975	975	975	975	0
505	20240827	124400	96599615	975	975	975	975	0
506	20240827	124300	96599615	975	975	975	975	0
507	20240827	124200	96599615	975	975	975	975	0
508	20240827	124100	96599615	975	975	975	975	0
509	20240827	124000	96599615	975	976	976	975	3
510	20240827	123900	96596689	978	978	978	978	0
511	20240827	123800	96596689	978	978	978	978	6
512	20240827	123700	96590821	978	978	978	978	0
513	20240827	123600	96590821	978	978	978	978	0
514	20240827	123500	96590821	978	978	978	978	44
515	20240827	123400	96547789	980	980	980	980	0
516	20240827	123300	96547789	980	980	980	980	0
517	20240827	123200	96547789	980	980	980	980	0
518	20240827	123100	96547789	980	980	980	980	0
519	20240827	123000	96547789	980	980	980	980	0
520	20240827	122900	96547789	980	980	980	980	0
521	20240827	122800	96547789	980	980	980	980	0
522	20240827	122700	96547789	980	980	980	980	0
523	20240827	122600	96547789	980	980	980	980	0
524	20240827	122500	96547789	980	980	980	980	227
525	20240827	122400	96325329	980	980	980	980	0
526	20240827	122300	96325329	980	979	980	979	2000
527	20240827	122200	94365859	980	975	980	975	4000
528	20240827	122100	90450499	971	971	971	971	1
529	20240827	122000	90449528	975	974	975	974	600
530	20240827	121900	89865074	974	974	974	974	0
531	20240827	121800	89865074	974	974	974	974	0
532	20240827	121700	89865074	974	974	974	974	0
533	20240827	121600	89865074	974	974	974	974	0
534	20240827	121500	89865074	974	974	974	974	0
535	20240827	121400	89865074	974	974	974	974	0
536	20240827	121300	89865074	974	974	974	974	0
537	20240827	121200	89865074	974	974	974	974	0
538	20240827	121100	89865074	974	974	974	974	2
539	20240827	121000	89863126	971	971	971	971	0
540	20240827	120900	89863126	971	971	971	971	0
541	20240827	120800	89863126	971	971	971	971	0
542	20240827	120700	89863126	971	971	971	971	0
543	20240827	120600	89863126	971	971	971	971	115
544	20240827	120500	89751461	971	971	971	971	0
545	20240827	120400	89751461	971	971	971	971	1000
546	20240827	120300	88780461	975	975	975	975	0
547	20240827	120200	88780461	975	975	975	975	0
548	20240827	120100	88780461	975	975	975	975	0
549	20240827	120000	88780461	975	975	975	975	0
550	20240827	115900	88780461	975	975	975	975	0
551	20240827	115800	88780461	975	975	975	975	0
552	20240827	115700	88780461	975	975	975	975	0
553	20240827	115600	88780461	975	975	975	975	0
554	20240827	115500	88780461	975	975	975	975	1287
555	20240827	115400	87525636	975	970	975	970	1345
556	20240827	115300	86215013	970	970	970	970	4024
557	20240827	115200	82311733	970	970	970	970	0
558	20240827	115100	82311733	970	970	970	970	0
559	20240827	115000	82311733	970	970	970	970	100
560	20240827	114900	82214733	970	969	970	969	466
561	20240827	114800	81763105	965	965	965	965	0
562	20240827	114700	81763105	965	965	965	965	0
563	20240827	114600	81763105	965	965	965	965	876
564	20240827	114500	80917765	965	966	966	964	2885
565	20240827	114400	78134382	965	965	965	965	0
566	20240827	114300	78134382	965	965	965	965	0
567	20240827	114200	78134382	965	965	965	965	0
568	20240827	114100	78134382	965	965	965	965	0
569	20240827	114000	78134382	965	965	965	965	0
570	20240827	113900	78134382	965	966	966	965	500
571	20240827	113800	77651881	970	970	970	970	0
572	20240827	113700	77651881	970	970	970	970	0
573	20240827	113600	77651881	970	970	970	970	0
574	20240827	113500	77651881	970	968	970	968	400
575	20240827	113400	77264051	965	965	965	965	0
576	20240827	113300	77264051	965	965	965	965	190
577	20240827	113200	77080701	965	965	965	965	0
578	20240827	113100	77080701	965	965	965	965	0
579	20240827	113000	77080701	965	965	965	965	0
580	20240827	112900	77080701	965	965	965	964	2443
581	20240827	112800	74723276	962	962	962	962	0
582	20240827	112700	74723276	962	969	969	962	10048
583	20240827	112600	65038538	970	970	970	970	0
584	20240827	112500	65038538	970	970	970	970	0
585	20240827	112400	65038538	970	970	970	970	10
586	20240827	112300	65028838	970	970	970	970	0
587	20240827	112200	65028838	970	970	970	970	0
588	20240827	112100	65028838	970	970	970	970	0
589	20240827	112000	65028838	970	970	970	970	0
590	20240827	111900	65028838	970	969	970	969	3
591	20240827	111800	65025930	970	970	970	970	677
592	20240827	111700	64369240	969	969	969	969	0
593	20240827	111600	64369240	969	969	969	969	0
594	20240827	111500	64369240	969	969	969	969	0
595	20240827	111400	64369240	969	969	969	969	1037
596	20240827	111300	63364387	970	970	970	970	0
597	20240827	111200	63364387	970	970	970	970	3445
598	20240827	111100	60022737	974	974	974	974	0
599	20240827	111000	60022737	974	974	974	974	1213
600	20240827	110900	58841275	974	974	974	974	1223
601	20240827	110800	57650073	970	970	970	970	902
602	20240827	110700	56775133	975	975	975	975	0
603	20240827	110600	56775133	975	975	975	975	0
604	20240827	110500	56775133	975	975	975	975	1
605	20240827	110400	56774158	970	974	974	970	20000
606	20240827	110300	37364294	975	975	975	975	0
607	20240827	110200	37364294	975	976	976	975	4421
608	20240827	110100	33053816	977	978	978	977	5
609	20240827	110000	33048929	980	980	980	980	0
610	20240827	105900	33048929	980	980	980	980	0
611	20240827	105800	33048929	980	980	980	980	0
612	20240827	105700	33048929	980	980	980	980	0
613	20240827	105600	33048929	980	980	980	980	0
614	20240827	105500	33048929	980	980	980	980	0
615	20240827	105400	33048929	980	980	980	980	0
616	20240827	105300	33048929	980	980	980	980	0
617	20240827	105200	33048929	980	980	980	980	0
618	20240827	105100	33048929	980	980	980	980	0
619	20240827	105000	33048929	980	978	980	978	12
620	20240827	104900	33037189	976	976	976	976	716
621	20240827	104800	32338373	977	977	977	977	39
622	20240827	104700	32300270	980	980	980	980	0
623	20240827	104600	32300270	980	980	980	980	0
624	20240827	104500	32300270	980	980	980	980	0
625	20240827	104400	32300270	980	978	980	975	2126
626	20240827	104300	30226949	980	980	980	980	0
627	20240827	104200	30226949	980	980	980	980	0
628	20240827	104100	30226949	980	980	980	980	2
629	20240827	104000	30224989	980	979	980	978	218
630	20240827	103900	30011601	980	980	980	980	1
631	20240827	103800	30010621	979	979	979	979	0
632	20240827	103700	30010621	979	979	979	979	139
633	20240827	103600	29874540	980	980	980	980	0
634	20240827	103500	29874540	980	980	980	980	0
635	20240827	103400	29874540	980	980	980	980	0
636	20240827	103300	29874540	980	980	980	980	0
637	20240827	103200	29874540	980	980	980	980	0
638	20240827	103100	29874540	980	980	980	980	0
639	20240827	103000	29874540	980	980	980	980	0
640	20240827	102900	29874540	980	980	980	980	0
641	20240827	102800	29874540	980	980	980	980	0
642	20240827	102700	29874540	980	980	980	980	1
643	20240827	102600	29873560	980	980	980	980	0
644	20240827	102500	29873560	980	980	980	980	0
645	20240827	102400	29873560	980	980	980	980	0
646	20240827	102300	29873560	980	980	980	980	11
647	20240827	102200	29862780	980	980	980	980	175
648	20240827	102100	29691280	980	980	980	980	5
649	20240827	102000	29686380	980	980	980	980	0
650	20240827	101900	29686380	980	980	980	980	0
651	20240827	101800	29686380	980	980	980	980	0
652	20240827	101700	29686380	980	980	980	980	0
653	20240827	101600	29686380	980	980	980	980	0
654	20240827	101500	29686380	980	980	980	980	0
655	20240827	101400	29686380	980	980	980	980	0
656	20240827	101300	29686380	980	980	980	980	0
657	20240827	101200	29686380	980	980	980	980	2
658	20240827	101100	29684420	981	981	981	981	32
659	20240827	101000	29653028	982	982	982	982	1
660	20240827	100900	29652046	974	974	974	974	0
661	20240827	100800	29652046	974	974	974	974	0
662	20240827	100700	29652046	974	977	983	974	1140
663	20240827	100600	28540279	984	984	984	984	0
664	20240827	100500	28540279	984	984	984	984	0
665	20240827	100400	28540279	984	984	984	984	11
666	20240827	100300	28529455	986	983	986	983	657
667	20240827	100200	27883612	983	983	983	983	4
668	20240827	100100	27879680	983	983	983	983	2
669	20240827	100000	27877714	979	979	979	979	726
670	20240827	095900	27166960	979	979	979	979	0
671	20240827	095800	27166960	979	974	979	974	94
672	20240827	095700	27075334	974	975	975	974	337
673	20240827	095600	26746994	979	979	979	979	0
674	20240827	095500	26746994	979	979	979	979	0
675	20240827	095400	26746994	979	979	979	979	0
676	20240827	095300	26746994	979	979	979	979	0
677	20240827	095200	26746994	979	979	979	979	0
678	20240827	095100	26746994	979	979	979	979	19
679	20240827	095000	26728393	979	979	979	979	0
680	20240827	094900	26728393	979	979	979	979	1
681	20240827	094800	26727414	974	975	975	974	63
682	20240827	094700	26666051	979	979	979	979	100
683	20240827	094600	26568151	979	979	979	979	500
684	20240827	094500	26078651	979	979	979	979	0
685	20240827	094400	26078651	979	979	979	979	0
686	20240827	094300	26078651	979	979	979	979	903
687	20240827	094200	25194614	979	978	979	978	1201
688	20240827	094100	24019789	974	977	979	974	2100
689	20240827	094000	21974185	979	979	979	979	0
690	20240827	093900	21974185	979	979	979	979	13
691	20240827	093800	21961458	979	979	979	979	10
692	20240827	093700	21951668	979	979	979	979	0
693	20240827	093600	21951668	979	979	979	979	2
694	20240827	093500	21949710	973	974	974	973	100
695	20240827	093400	21852409	979	979	979	979	0
696	20240827	093300	21852409	979	979	979	979	21
697	20240827	093200	21831850	980	980	980	980	0
698	20240827	093100	21831850	980	980	980	980	0
699	20240827	093000	21831850	980	980	980	980	0
700	20240827	092900	21831850	980	980	980	980	0
701	20240827	092800	21831850	980	980	980	979	387
702	20240827	092700	21452591	983	983	983	983	0
703	20240827	092600	21452591	983	983	983	983	0
704	20240827	092500	21452591	983	983	983	983	2
705	20240827	092400	21450625	972	983	984	972	6
706	20240827	092300	21444736	975	975	975	975	3
707	20240827	092200	21441811	984	984	984	984	3
708	20240827	092100	21438859	975	975	975	975	0
709	20240827	092000	21438859	975	975	975	975	300
710	20240827	091900	21146359	969	969	969	969	0
711	20240827	091800	21146359	969	969	969	969	0
712	20240827	091700	21146359	969	968	969	968	159
713	20240827	091600	20992411	968	968	968	968	22
714	20240827	091500	20971115	964	964	964	964	4999
715	20240827	091400	16152079	964	964	964	964	1737
716	20240827	091300	14477611	964	972	972	964	3422
717	20240827	091200	11164191	974	973	974	973	504
718	20240827	091100	10673797	974	979	979	974	227
719	20240827	091000	10451764	987	987	987	987	0
720	20240827	090900	10451764	987	987	987	987	0
721	20240827	090800	10451764	987	987	987	987	0
722	20240827	090700	10451764	987	987	987	987	0
723	20240827	090600	10451764	987	987	987	987	0
724	20240827	090500	10451764	987	987	987	987	0
725	20240827	090400	10451764	987	987	987	987	0
726	20240827	090300	10451764	987	987	987	987	5
727	20240827	090200	10446829	987	977	987	977	3
728	20240827	090100	10443878	989	989	989	989	6
729	20240827	090000	10437944	968	968	968	968	10783