KissMeData/053690/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193300	900291930	15560	15560	15560	15560	736
3	20240827	193200	900291930	15560	15560	15560	15560	0
4	20240827	193100	900291930	15560	15560	15560	15560	0
5	20240827	193000	900291930	15560	15560	15560	15560	0
6	20240827	192900	900291930	15560	15560	15560	15560	0
7	20240827	192800	900291930	15560	15560	15560	15560	0
8	20240827	192700	900291930	15560	15560	15560	15560	0
9	20240827	192600	900291930	15560	15560	15560	15560	0
10	20240827	192500	900291930	15560	15560	15560	15560	0
11	20240827	192400	900291930	15560	15560	15560	15560	0
12	20240827	192300	900291930	15560	15560	15560	15560	0
13	20240827	192200	900291930	15560	15560	15560	15560	0
14	20240827	192100	900291930	15560	15560	15560	15560	0
15	20240827	192000	900291930	15560	15560	15560	15560	0
16	20240827	191900	900291930	15560	15560	15560	15560	0
17	20240827	191800	900291930	15560	15560	15560	15560	0
18	20240827	191700	900291930	15560	15560	15560	15560	0
19	20240827	191600	900291930	15560	15560	15560	15560	0
20	20240827	191500	900291930	15560	15560	15560	15560	0
21	20240827	191400	900291930	15560	15560	15560	15560	0
22	20240827	191300	900291930	15560	15560	15560	15560	0
23	20240827	191200	900291930	15560	15560	15560	15560	0
24	20240827	191100	900291930	15560	15560	15560	15560	0
25	20240827	191000	900291930	15560	15560	15560	15560	0
26	20240827	190900	900291930	15560	15560	15560	15560	0
27	20240827	190800	900291930	15560	15560	15560	15560	0
28	20240827	190700	900291930	15560	15560	15560	15560	0
29	20240827	190600	900291930	15560	15560	15560	15560	0
30	20240827	190500	900291930	15560	15560	15560	15560	0
31	20240827	190400	900291930	15560	15560	15560	15560	0
32	20240827	190300	900291930	15560	15560	15560	15560	736
33	20240827	190200	900291930	15560	15560	15560	15560	0
34	20240827	190100	900291930	15560	15560	15560	15560	0
35	20240827	190000	900291930	15560	15560	15560	15560	0
36	20240827	185900	900291930	15560	15560	15560	15560	0
37	20240827	185800	900291930	15560	15560	15560	15560	0
38	20240827	185700	900291930	15560	15560	15560	15560	0
39	20240827	185600	900291930	15560	15560	15560	15560	0
40	20240827	185500	900291930	15560	15560	15560	15560	0
41	20240827	185400	900291930	15560	15560	15560	15560	0
42	20240827	185300	900291930	15560	15560	15560	15560	0
43	20240827	185200	900291930	15560	15560	15560	15560	0
44	20240827	185100	900291930	15560	15560	15560	15560	0
45	20240827	185000	900291930	15560	15560	15560	15560	0
46	20240827	184900	900291930	15560	15560	15560	15560	0
47	20240827	184800	900291930	15560	15560	15560	15560	0
48	20240827	184700	900291930	15560	15560	15560	15560	0
49	20240827	184600	900291930	15560	15560	15560	15560	0
50	20240827	184500	900291930	15560	15560	15560	15560	0
51	20240827	184400	900291930	15560	15560	15560	15560	0
52	20240827	184300	900291930	15560	15560	15560	15560	0
53	20240827	184200	900291930	15560	15560	15560	15560	0
54	20240827	184100	900291930	15560	15560	15560	15560	0
55	20240827	184000	900291930	15560	15560	15560	15560	0
56	20240827	183900	900291930	15560	15560	15560	15560	0
57	20240827	183800	900291930	15560	15560	15560	15560	0
58	20240827	183700	900291930	15560	15560	15560	15560	0
59	20240827	183600	900291930	15560	15560	15560	15560	0
60	20240827	183500	900291930	15560	15560	15560	15560	0
61	20240827	183400	900291930	15560	15560	15560	15560	0
62	20240827	183300	900291930	15560	15560	15560	15560	736
63	20240827	183200	900291930	15560	15560	15560	15560	0
64	20240827	183100	900291930	15560	15560	15560	15560	0
65	20240827	183000	900291930	15560	15560	15560	15560	0
66	20240827	182900	900291930	15560	15560	15560	15560	0
67	20240827	182800	900291930	15560	15560	15560	15560	0
68	20240827	182700	900291930	15560	15560	15560	15560	0
69	20240827	182600	900291930	15560	15560	15560	15560	0
70	20240827	182500	900291930	15560	15560	15560	15560	0
71	20240827	182400	900291930	15560	15560	15560	15560	0
72	20240827	182300	900291930	15560	15560	15560	15560	0
73	20240827	182200	900291930	15560	15560	15560	15560	0
74	20240827	182100	900291930	15560	15560	15560	15560	0
75	20240827	182000	900291930	15560	15560	15560	15560	0
76	20240827	181900	900291930	15560	15560	15560	15560	0
77	20240827	181800	900291930	15560	15560	15560	15560	0
78	20240827	181700	900291930	15560	15560	15560	15560	0
79	20240827	181600	900291930	15560	15560	15560	15560	0
80	20240827	181500	900291930	15560	15560	15560	15560	0
81	20240827	181400	900291930	15560	15560	15560	15560	0
82	20240827	181300	900291930	15560	15560	15560	15560	0
83	20240827	181200	900291930	15560	15560	15560	15560	0
84	20240827	181100	900291930	15560	15560	15560	15560	0
85	20240827	181000	900291930	15560	15560	15560	15560	0
86	20240827	180900	900291930	15560	15560	15560	15560	0
87	20240827	180800	900291930	15560	15560	15560	15560	0
88	20240827	180700	900291930	15560	15560	15560	15560	0
89	20240827	180600	900291930	15560	15560	15560	15560	0
90	20240827	180500	900291930	15560	15560	15560	15560	0
91	20240827	180400	900291930	15560	15560	15560	15560	0
92	20240827	180300	900291930	15560	15560	15560	15560	736
93	20240827	180200	900291930	15560	15560	15560	15560	0
94	20240827	180100	900291930	15560	15560	15560	15560	0
95	20240827	180000	900291930	15560	15560	15560	15560	0
96	20240827	175900	900291930	15560	15560	15560	15560	0
97	20240827	175800	900291930	15560	15560	15560	15560	0
98	20240827	175700	900291930	15560	15560	15560	15560	0
99	20240827	175600	900291930	15560	15560	15560	15560	0
100	20240827	175500	900291930	15560	15560	15560	15560	0
101	20240827	175400	900291930	15560	15560	15560	15560	0
102	20240827	175300	900291930	15560	15560	15560	15560	0
103	20240827	175200	900291930	15560	15560	15560	15560	0
104	20240827	175100	900291930	15560	15560	15560	15560	0
105	20240827	175000	900291930	15560	15560	15560	15560	0
106	20240827	174900	900291930	15560	15560	15560	15560	0
107	20240827	174800	900291930	15560	15560	15560	15560	0
108	20240827	174700	900291930	15560	15560	15560	15560	0
109	20240827	174600	900291930	15560	15560	15560	15560	0
110	20240827	174500	900291930	15560	15560	15560	15560	0
111	20240827	174400	900291930	15560	15560	15560	15560	0
112	20240827	174300	900291930	15560	15560	15560	15560	0
113	20240827	174200	900291930	15560	15560	15560	15560	0
114	20240827	174100	900291930	15560	15560	15560	15560	0
115	20240827	174000	900291930	15560	15560	15560	15560	0
116	20240827	173900	900291930	15560	15560	15560	15560	0
117	20240827	173800	900291930	15560	15560	15560	15560	0
118	20240827	173700	900291930	15560	15560	15560	15560	0
119	20240827	173600	900291930	15560	15560	15560	15560	0
120	20240827	173500	900291930	15560	15560	15560	15560	0
121	20240827	173400	900291930	15560	15560	15560	15560	0
122	20240827	173300	900291930	15560	15560	15560	15560	736
123	20240827	173200	900291930	15560	15560	15560	15560	0
124	20240827	173100	900291930	15560	15560	15560	15560	0
125	20240827	173000	900291930	15560	15560	15560	15560	0
126	20240827	172900	900291930	15560	15560	15560	15560	0
127	20240827	172800	900291930	15560	15560	15560	15560	0
128	20240827	172700	900291930	15560	15560	15560	15560	0
129	20240827	172600	900291930	15560	15560	15560	15560	0
130	20240827	172500	900291930	15560	15560	15560	15560	0
131	20240827	172400	900291930	15560	15560	15560	15560	0
132	20240827	172300	900291930	15560	15560	15560	15560	0
133	20240827	172200	900291930	15560	15560	15560	15560	0
134	20240827	172100	900291930	15560	15560	15560	15560	0
135	20240827	172000	900291930	15560	15560	15560	15560	0
136	20240827	171900	900291930	15560	15560	15560	15560	0
137	20240827	171800	900291930	15560	15560	15560	15560	0
138	20240827	171700	900291930	15560	15560	15560	15560	0
139	20240827	171600	900291930	15560	15560	15560	15560	0
140	20240827	171500	900291930	15560	15560	15560	15560	0
141	20240827	171400	900291930	15560	15560	15560	15560	0
142	20240827	171300	900291930	15560	15560	15560	15560	0
143	20240827	171200	900291930	15560	15560	15560	15560	0
144	20240827	171100	900291930	15560	15560	15560	15560	0
145	20240827	171000	900291930	15560	15560	15560	15560	0
146	20240827	170900	900291930	15560	15560	15560	15560	0
147	20240827	170800	900291930	15560	15560	15560	15560	0
148	20240827	170700	900291930	15560	15560	15560	15560	0
149	20240827	170600	900291930	15560	15560	15560	15560	0
150	20240827	170500	900291930	15560	15560	15560	15560	0
151	20240827	170400	900291930	15560	15560	15560	15560	0
152	20240827	170300	900291930	15560	15560	15560	15560	736
153	20240827	170200	900291930	15560	15560	15560	15560	0
154	20240827	170100	900291930	15560	15560	15560	15560	0
155	20240827	170000	900291930	15560	15560	15560	15560	0
156	20240827	165900	900291930	15560	15560	15560	15560	0
157	20240827	165800	900291930	15560	15560	15560	15560	0
158	20240827	165700	900291930	15560	15560	15560	15560	0
159	20240827	165600	900291930	15560	15560	15560	15560	0
160	20240827	165500	900291930	15560	15560	15560	15560	0
161	20240827	165400	900291930	15560	15560	15560	15560	0
162	20240827	165300	900291930	15560	15560	15560	15560	0
163	20240827	165200	900291930	15560	15560	15560	15560	0
164	20240827	165100	900291930	15560	15560	15560	15560	0
165	20240827	165000	900291930	15560	15560	15560	15560	0
166	20240827	164900	900291930	15560	15560	15560	15560	0
167	20240827	164800	900291930	15560	15560	15560	15560	0
168	20240827	164700	900291930	15560	15560	15560	15560	0
169	20240827	164600	900291930	15560	15560	15560	15560	0
170	20240827	164500	900291930	15560	15560	15560	15560	0
171	20240827	164400	900291930	15560	15560	15560	15560	0
172	20240827	164300	900291930	15560	15560	15560	15560	0
173	20240827	164200	900291930	15560	15560	15560	15560	0
174	20240827	164100	900291930	15560	15560	15560	15560	0
175	20240827	164000	900291930	15560	15560	15560	15560	0
176	20240827	163900	900291930	15560	15560	15560	15560	0
177	20240827	163800	900291930	15560	15560	15560	15560	0
178	20240827	163700	900291930	15560	15560	15560	15560	0
179	20240827	163600	900291930	15560	15560	15560	15560	0
180	20240827	163500	900291930	15560	15560	15560	15560	0
181	20240827	163400	900291930	15560	15560	15560	15560	0
182	20240827	163300	900291930	15560	15560	15560	15560	736
183	20240827	163200	900291930	15560	15560	15560	15560	0
184	20240827	163100	900291930	15560	15560	15560	15560	0
185	20240827	163000	900291930	15560	15560	15560	15560	0
186	20240827	162900	900291930	15560	15560	15560	15560	0
187	20240827	162800	900291930	15560	15560	15560	15560	0
188	20240827	162700	900291930	15560	15560	15560	15560	0
189	20240827	162600	900291930	15560	15560	15560	15560	0
190	20240827	162500	900291930	15560	15560	15560	15560	0
191	20240827	162400	900291930	15560	15560	15560	15560	0
192	20240827	162300	900291930	15560	15560	15560	15560	0
193	20240827	162200	900291930	15560	15560	15560	15560	0
194	20240827	162100	900291930	15560	15560	15560	15560	0
195	20240827	162000	900291930	15560	15560	15560	15560	0
196	20240827	161900	900291930	15560	15560	15560	15560	0
197	20240827	161800	900291930	15560	15560	15560	15560	0
198	20240827	161700	900291930	15560	15560	15560	15560	0
199	20240827	161600	900291930	15560	15560	15560	15560	0
200	20240827	161500	900291930	15560	15560	15560	15560	0
201	20240827	161400	900291930	15560	15560	15560	15560	0
202	20240827	161300	900291930	15560	15560	15560	15560	0
203	20240827	161200	900291930	15560	15560	15560	15560	0
204	20240827	161100	900291930	15560	15560	15560	15560	0
205	20240827	161000	900291930	15560	15560	15560	15560	0
206	20240827	160900	900291930	15560	15560	15560	15560	0
207	20240827	160800	900291930	15560	15560	15560	15560	0
208	20240827	160700	900291930	15560	15560	15560	15560	0
209	20240827	160600	900291930	15560	15560	15560	15560	0
210	20240827	160500	900291930	15560	15560	15560	15560	0
211	20240827	160400	900291930	15560	15560	15560	15560	0
212	20240827	160300	900291930	15560	15560	15560	15560	736
213	20240827	160200	900291930	15560	15560	15560	15560	0
214	20240827	160100	900291930	15560	15560	15560	15560	0
215	20240827	160000	900291930	15560	15560	15560	15560	0
216	20240827	155900	900291930	15560	15560	15560	15560	0
217	20240827	155800	900291930	15560	15560	15560	15560	0
218	20240827	155700	900291930	15560	15560	15560	15560	0
219	20240827	155600	900291930	15560	15560	15560	15560	0
220	20240827	155500	900291930	15560	15560	15560	15560	0
221	20240827	155400	900291930	15560	15560	15560	15560	0
222	20240827	155300	900291930	15560	15560	15560	15560	0
223	20240827	155200	900291930	15560	15560	15560	15560	0
224	20240827	155100	900291930	15560	15560	15560	15560	0
225	20240827	155000	900291930	15560	15560	15560	15560	0
226	20240827	154900	900291930	15560	15560	15560	15560	0
227	20240827	154800	900291930	15560	15560	15560	15560	0
228	20240827	154700	900291930	15560	15560	15560	15560	0
229	20240827	154600	900291930	15560	15560	15560	15560	0
230	20240827	154500	900291930	15560	15560	15560	15560	0
231	20240827	154400	900291930	15560	15560	15560	15560	0
232	20240827	154300	900291930	15560	15560	15560	15560	0
233	20240827	154200	900291930	15560	15560	15560	15560	0
234	20240827	154100	900291930	15560	15560	15560	15560	0
235	20240827	154000	900291930	15560	15560	15560	15560	0
236	20240827	153900	900291930	15560	15560	15560	15560	0
237	20240827	153800	900291930	15560	15560	15560	15560	0
238	20240827	153700	900291930	15560	15560	15560	15560	0
239	20240827	153600	900291930	15560	15560	15560	15560	0
240	20240827	153500	900291930	15560	15560	15560	15560	0
241	20240827	153400	900291930	15560	15560	15560	15560	0
242	20240827	153300	900291930	15560	15560	15560	15560	736
243	20240827	153200	900291930	15560	15560	15560	15560	0
244	20240827	153100	900291930	15560	15560	15560	15560	0
245	20240827	153000	900291930	15560	15560	15560	15560	736
246	20240827	152900	888839770	15580	15580	15580	15580	0
247	20240827	152800	888839770	15580	15580	15580	15580	0
248	20240827	152700	888839770	15580	15580	15580	15580	0
249	20240827	152600	888839770	15580	15580	15580	15580	0
250	20240827	152500	888839770	15580	15580	15580	15580	0
251	20240827	152400	888839770	15580	15580	15580	15580	0
252	20240827	152300	888839770	15580	15580	15580	15580	0
253	20240827	152200	888839770	15580	15580	15580	15580	0
254	20240827	152100	888839770	15580	15580	15580	15580	0
255	20240827	152000	888839770	15580	15580	15580	15580	0
256	20240827	151900	888839770	15580	15580	15580	15580	1
257	20240827	151800	888824190	15580	15580	15580	15580	0
258	20240827	151700	888824190	15580	15580	15580	15580	1
259	20240827	151600	888808610	15540	15540	15540	15540	1
260	20240827	151500	888793070	15540	15590	15590	15540	115
261	20240827	151400	887000820	15600	15600	15600	15600	1
262	20240827	151300	886985220	15600	15600	15600	15600	1
263	20240827	151200	886969620	15520	15530	15530	15520	554
264	20240827	151100	878370540	15610	15600	15610	15500	2435
265	20240827	151000	840548650	15600	15600	15600	15600	41
266	20240827	150900	839909050	15610	15610	15610	15610	0
267	20240827	150800	839909050	15610	15610	15610	15610	1
268	20240827	150700	839893440	15600	15610	15610	15600	10
269	20240827	150600	839737390	15610	15610	15610	15610	0
270	20240827	150500	839737390	15610	15610	15610	15610	5
271	20240827	150400	839659340	15610	15610	15610	15610	1
272	20240827	150300	839643730	15580	15580	15580	15580	107
273	20240827	150200	837976670	15620	15580	15620	15580	24
274	20240827	150100	837602710	15580	15610	15610	15580	39
275	20240827	150000	836994820	15620	15620	15620	15620	0
276	20240827	145900	836994820	15620	15620	15620	15620	6
277	20240827	145800	836901100	15600	15600	15600	15600	362
278	20240827	145700	831253900	15600	15600	15600	15600	1
279	20240827	145600	831238300	15610	15610	15610	15610	98
280	20240827	145500	829708520	15600	15600	15600	15600	1
281	20240827	145400	829692920	15610	15610	15610	15610	0
282	20240827	145300	829692920	15610	15600	15610	15590	234
283	20240827	145200	826043370	15600	15600	15600	15600	20
284	20240827	145100	825731370	15600	15600	15600	15600	0
285	20240827	145000	825731370	15600	15600	15600	15600	0
286	20240827	144900	825731370	15600	15600	15600	15600	0
287	20240827	144800	825731370	15600	15600	15600	15600	21
288	20240827	144700	825403770	15610	15590	15610	15590	62
289	20240827	144600	824437090	15590	15590	15590	15590	43
290	20240827	144500	823766720	15590	15610	15610	15590	33
291	20240827	144400	823252230	15590	15590	15590	15590	0
292	20240827	144300	823252230	15590	15590	15590	15590	0
293	20240827	144200	823252230	15590	15590	15590	15590	300
294	20240827	144100	818575230	15580	15580	15580	15580	1
295	20240827	144000	818559650	15580	15600	15610	15580	245
296	20240827	143900	814742180	15610	15610	15610	15610	21
297	20240827	143800	814414370	15610	15610	15610	15610	118
298	20240827	143700	812572390	15620	15620	15620	15620	3
299	20240827	143600	812525530	15620	15620	15620	15620	3
300	20240827	143500	812478670	15630	15630	15630	15630	1
301	20240827	143400	812463040	15630	15630	15630	15630	0
302	20240827	143300	812463040	15630	15630	15630	15630	1
303	20240827	143200	812447410	15620	15620	15620	15620	220
304	20240827	143100	809011010	15620	15610	15620	15610	23
305	20240827	143000	808651960	15610	15610	15610	15610	20
306	20240827	142900	808339760	15610	15610	15610	15610	3
307	20240827	142800	808292930	15620	15620	15620	15620	0
308	20240827	142700	808292930	15620	15620	15620	15620	0
309	20240827	142600	808292930	15620	15620	15620	15620	0
310	20240827	142500	808292930	15620	15610	15620	15610	176
311	20240827	142400	805545560	15610	15610	15610	15610	10
312	20240827	142300	805389460	15610	15610	15610	15610	10
313	20240827	142200	805233360	15610	15610	15610	15610	0
314	20240827	142100	805233360	15610	15600	15610	15560	227
315	20240827	142000	801695520	15610	15600	15610	15600	6
316	20240827	141900	801601910	15610	15610	15610	15610	1
317	20240827	141800	801586300	15600	15600	15600	15600	300
318	20240827	141700	796906300	15620	15620	15620	15620	103
319	20240827	141600	795297440	15620	15620	15620	15620	0
320	20240827	141500	795297440	15620	15620	15620	15620	0
321	20240827	141400	795297440	15620	15610	15620	15610	430
322	20240827	141300	788583770	15610	15610	15610	15610	0
323	20240827	141200	788583770	15610	15610	15610	15610	0
324	20240827	141100	788583770	15610	15620	15620	15600	53
325	20240827	141000	787756590	15610	15620	15620	15610	51
326	20240827	140900	786959980	15620	15620	15620	15610	3
327	20240827	140800	786913130	15610	15590	15610	15590	1332
328	20240827	140700	766138020	15590	15580	15590	15580	747
329	20240827	140600	754499750	15580	15580	15580	15570	526
330	20240827	140500	746305330	15560	15560	15560	15560	0
331	20240827	140400	746305330	15560	15560	15560	15560	21
332	20240827	140300	745978570	15580	15580	15580	15580	13
333	20240827	140200	745776030	15560	15560	15560	15560	0
334	20240827	140100	745776030	15560	15570	15570	15560	61
335	20240827	140000	744826270	15570	15570	15570	15570	61
336	20240827	135900	743876500	15570	15550	15570	15520	317
337	20240827	135800	738954250	15570	15570	15570	15570	3
338	20240827	135700	738907540	15580	15580	15580	15580	0
339	20240827	135600	738907540	15580	15580	15580	15580	0
340	20240827	135500	738907540	15580	15580	15580	15580	50
341	20240827	135400	738128540	15570	15570	15570	15570	23
342	20240827	135300	737770430	15570	15570	15570	15570	0
343	20240827	135200	737770430	15570	15570	15570	15570	0
344	20240827	135100	737770430	15570	15570	15570	15570	0
345	20240827	135000	737770430	15570	15570	15570	15570	1
346	20240827	134900	737754860	15520	15540	15540	15520	255
347	20240827	134800	733795780	15570	15570	15570	15570	7
348	20240827	134700	733686790	15580	15580	15580	15580	0
349	20240827	134600	733686790	15580	15580	15580	15580	0
350	20240827	134500	733686790	15580	15580	15580	15580	0
351	20240827	134400	733686790	15580	15580	15580	15580	0
352	20240827	134300	733686790	15580	15580	15580	15580	0
353	20240827	134200	733686790	15580	15580	15580	15580	1
354	20240827	134100	733671210	15580	15570	15580	15570	6
355	20240827	134000	733577740	15580	15580	15580	15580	0
356	20240827	133900	733577740	15580	15580	15580	15580	0
357	20240827	133800	733577740	15580	15530	15580	15530	501
358	20240827	133700	725797160	15580	15540	15580	15540	360
359	20240827	133600	720194060	15510	15540	15540	15510	15
360	20240827	133500	719961380	15510	15520	15520	15510	55
361	20240827	133400	719108280	15540	15540	15540	15540	1
362	20240827	133300	719092740	15540	15540	15540	15540	1
363	20240827	133200	719077200	15540	15510	15540	15500	101
364	20240827	133100	717510760	15500	15560	15560	15500	210
365	20240827	133000	714254430	15560	15560	15560	15560	0
366	20240827	132900	714254430	15560	15560	15560	15560	2
367	20240827	132800	714223310	15530	15530	15530	15530	312
368	20240827	132700	709377950	15530	15530	15530	15530	0
369	20240827	132600	709377950	15530	15560	15560	15530	170
370	20240827	132500	706733050	15530	15530	15530	15530	100
371	20240827	132400	705180050	15560	15560	15560	15560	0
372	20240827	132300	705180050	15560	15560	15560	15560	0
373	20240827	132200	705180050	15560	15560	15560	15560	0
374	20240827	132100	705180050	15560	15560	15560	15560	0
375	20240827	132000	705180050	15560	15560	15560	15560	4
376	20240827	131900	705117810	15560	15560	15560	15560	0
377	20240827	131800	705117810	15560	15560	15560	15560	0
378	20240827	131700	705117810	15560	15560	15560	15560	1
379	20240827	131600	705102250	15560	15550	15560	15550	64
380	20240827	131500	704107030	15560	15530	15560	15520	98
381	20240827	131400	702586020	15550	15550	15550	15550	1
382	20240827	131300	702570470	15560	15560	15560	15560	192
383	20240827	131200	699582950	15560	15520	15560	15490	424
384	20240827	131100	693010660	15520	15520	15520	15520	21
385	20240827	131000	692684740	15530	15530	15530	15530	1
386	20240827	130900	692669210	15540	15540	15540	15540	1
387	20240827	130800	692653670	15550	15510	15550	15510	2
388	20240827	130700	692622610	15560	15560	15560	15560	0
389	20240827	130600	692622610	15560	15560	15560	15560	0
390	20240827	130500	692622610	15560	15550	15560	15500	1003
391	20240827	130400	677067090	15560	15560	15560	15560	0
392	20240827	130300	677067090	15560	15560	15560	15560	0
393	20240827	130200	677067090	15560	15560	15560	15560	0
394	20240827	130100	677067090	15560	15560	15560	15560	0
395	20240827	130000	677067090	15560	15560	15560	15560	700
396	20240827	125900	666175090	15560	15560	15560	15560	0
397	20240827	125800	666175090	15560	15550	15560	15550	21
398	20240827	125700	665848530	15560	15560	15560	15560	0
399	20240827	125600	665848530	15560	15560	15560	15560	0
400	20240827	125500	665848530	15560	15560	15560	15560	0
401	20240827	125400	665848530	15560	15560	15560	15560	1
402	20240827	125300	665832970	15560	15560	15560	15560	0
403	20240827	125200	665832970	15560	15560	15560	15560	136
404	20240827	125100	663716810	15560	15560	15560	15560	3
405	20240827	125000	663670130	15560	15570	15570	15560	2
406	20240827	124900	663639000	15560	15560	15560	15560	0
407	20240827	124800	663639000	15560	15560	15560	15560	0
408	20240827	124700	663639000	15560	15560	15560	15560	0
409	20240827	124600	663639000	15560	15560	15560	15560	0
410	20240827	124500	663639000	15560	15560	15560	15560	0
411	20240827	124400	663639000	15560	15560	15560	15560	0
412	20240827	124300	663639000	15560	15560	15560	15560	0
413	20240827	124200	663639000	15560	15560	15560	15560	0
414	20240827	124100	663639000	15560	15560	15560	15560	175
415	20240827	124000	660916000	15570	15570	15570	15570	0
416	20240827	123900	660916000	15570	15570	15570	15570	0
417	20240827	123800	660916000	15570	15570	15570	15570	0
418	20240827	123700	660916000	15570	15570	15570	15570	0
419	20240827	123600	660916000	15570	15570	15570	15570	0
420	20240827	123500	660916000	15570	15500	15570	15500	2
421	20240827	123400	660884930	15500	15500	15500	15500	25
422	20240827	123300	660497430	15500	15500	15500	15500	0
423	20240827	123200	660497430	15500	15520	15520	15500	53
424	20240827	123100	659675580	15520	15520	15520	15520	19
425	20240827	123000	659380700	15570	15570	15570	15570	1
426	20240827	122900	659365130	15550	15550	15550	15550	0
427	20240827	122800	659365130	15550	15550	15550	15550	5
428	20240827	122700	659287380	15570	15570	15570	15570	64
429	20240827	122600	658290900	15570	15530	15570	15520	122
430	20240827	122500	656396210	15580	15580	15580	15580	0
431	20240827	122400	656396210	15580	15580	15580	15580	0
432	20240827	122300	656396210	15580	15580	15580	15580	6
433	20240827	122200	656302730	15580	15580	15580	15580	2
434	20240827	122100	656271570	15580	15580	15580	15580	0
435	20240827	122000	656271570	15580	15580	15580	15580	50
436	20240827	121900	655492570	15590	15590	15590	15590	0
437	20240827	121800	655492570	15590	15520	15590	15520	99
438	20240827	121700	653956020	15520	15520	15520	15520	70
439	20240827	121600	652869620	15520	15520	15520	15520	50
440	20240827	121500	652093620	15510	15500	15510	15500	3
441	20240827	121400	652047100	15520	15570	15570	15490	5737
442	20240827	121300	563023060	15590	15590	15590	15590	0
443	20240827	121200	563023060	15590	15580	15590	15580	38
444	20240827	121100	562431010	15580	15580	15580	15580	0
445	20240827	121000	562431010	15580	15580	15580	15580	0
446	20240827	120900	562431010	15580	15580	15580	15580	93
447	20240827	120800	560982070	15580	15580	15580	15570	79
448	20240827	120700	559751400	15590	15590	15590	15590	226
449	20240827	120600	556228060	15600	15600	15600	15600	0
450	20240827	120500	556228060	15600	15600	15600	15600	0
451	20240827	120400	556228060	15600	15590	15600	15590	6
452	20240827	120300	556134510	15600	15600	15600	15600	10
453	20240827	120200	555978510	15600	15600	15600	15600	0
454	20240827	120100	555978510	15600	15600	15600	15600	1
455	20240827	120000	555962910	15600	15600	15600	15600	0
456	20240827	115900	555962910	15600	15600	15600	15600	10
457	20240827	115800	555806910	15610	15610	15610	15610	4
458	20240827	115700	555744470	15610	15610	15610	15610	4
459	20240827	115600	555682030	15610	15610	15610	15610	11
460	20240827	115500	555510320	15600	15600	15600	15600	0
461	20240827	115400	555510320	15600	15600	15600	15600	0
462	20240827	115300	555510320	15600	15600	15600	15600	0
463	20240827	115200	555510320	15600	15600	15600	15600	0
464	20240827	115100	555510320	15600	15600	15600	15600	0
465	20240827	115000	555510320	15600	15600	15600	15600	0
466	20240827	114900	555510320	15600	15600	15600	15600	0
467	20240827	114800	555510320	15600	15600	15600	15600	5
468	20240827	114700	555432320	15600	15600	15600	15600	35
469	20240827	114600	554886320	15610	15610	15610	15610	0
470	20240827	114500	554886320	15610	15610	15610	15610	1
471	20240827	114400	554870710	15590	15590	15590	15590	0
472	20240827	114300	554870710	15590	15590	15590	15590	1
473	20240827	114200	554855120	15610	15610	15610	15610	0
474	20240827	114100	554855120	15610	15610	15610	15610	1
475	20240827	114000	554839510	15600	15600	15600	15600	68
476	20240827	113900	553778710	15600	15600	15600	15600	95
477	20240827	113800	552296710	15600	15600	15600	15600	5
478	20240827	113700	552218710	15600	15600	15600	15600	0
479	20240827	113600	552218710	15600	15570	15600	15570	106
480	20240827	113500	550568260	15570	15570	15570	15570	40
481	20240827	113400	549945460	15570	15570	15570	15570	40
482	20240827	113300	549322660	15600	15600	15600	15600	0
483	20240827	113200	549322660	15600	15600	15600	15600	0
484	20240827	113100	549322660	15600	15580	15600	15570	101
485	20240827	113000	547750050	15600	15600	15600	15600	1
486	20240827	112900	547734450	15600	15580	15600	15580	60
487	20240827	112800	546799630	15600	15600	15600	15600	1
488	20240827	112700	546784030	15600	15600	15600	15590	213
489	20240827	112600	543463330	15610	15610	15610	15610	100
490	20240827	112500	541902330	15610	15610	15610	15610	20
491	20240827	112400	541590130	15610	15610	15610	15610	0
492	20240827	112300	541590130	15610	15610	15610	15610	0
493	20240827	112200	541590130	15610	15590	15610	15590	4
494	20240827	112100	541527750	15610	15610	15610	15610	2
495	20240827	112000	541496530	15640	15640	15640	15640	0
496	20240827	111900	541496530	15640	15640	15640	15640	0
497	20240827	111800	541496530	15640	15640	15640	15640	0
498	20240827	111700	541496530	15640	15640	15640	15640	0
499	20240827	111600	541496530	15640	15600	15640	15600	39
500	20240827	111500	540888090	15640	15620	15640	15600	118
501	20240827	111400	539045990	15640	15650	15650	15620	7
502	20240827	111300	538936480	15650	15650	15650	15650	0
503	20240827	111200	538936480	15650	15650	15650	15650	0
504	20240827	111100	538936480	15650	15650	15650	15650	1
505	20240827	111000	538920830	15610	15630	15650	15610	314
506	20240827	110900	534018340	15650	15650	15650	15650	1
507	20240827	110800	534002690	15650	15650	15650	15650	4
508	20240827	110700	533940090	15660	15630	15660	15630	15
509	20240827	110600	533705610	15660	15640	15660	15630	42
510	20240827	110500	533048970	15670	15670	15670	15670	0
511	20240827	110400	533048970	15670	15670	15670	15670	0
512	20240827	110300	533048970	15670	15670	15670	15670	1
513	20240827	110200	533033300	15640	15640	15640	15640	191
514	20240827	110100	530046060	15670	15670	15670	15670	31
515	20240827	110000	529560290	15660	15670	15670	15660	53
516	20240827	105900	528730300	15670	15650	15670	15650	49
517	20240827	105800	527963430	15660	15670	15670	15660	102
518	20240827	105700	526365110	15670	15670	15670	15670	2
519	20240827	105600	526333770	15700	15700	15700	15700	10
520	20240827	105500	526176770	15700	15700	15700	15700	0
521	20240827	105400	526176770	15700	15690	15700	15690	100
522	20240827	105300	524606780	15700	15700	15700	15700	0
523	20240827	105200	524606780	15700	15700	15700	15700	0
524	20240827	105100	524606780	15700	15700	15700	15700	0
525	20240827	105000	524606780	15700	15690	15700	15690	101
526	20240827	104900	523022080	15690	15640	15690	15610	503
527	20240827	104800	515163140	15690	15690	15690	15690	0
528	20240827	104700	515163140	15690	15690	15690	15690	0
529	20240827	104600	515163140	15690	15690	15690	15690	1
530	20240827	104500	515147450	15630	15630	15630	15630	0
531	20240827	104400	515147450	15630	15690	15690	15630	51
532	20240827	104300	514350020	15690	15680	15690	15680	6
533	20240827	104200	514255900	15690	15690	15690	15690	0
534	20240827	104100	514255900	15690	15690	15690	15690	175
535	20240827	104000	511510150	15690	15690	15690	15690	2
536	20240827	103900	511478770	15690	15690	15690	15690	0
537	20240827	103800	511478770	15690	15670	15690	15670	2
538	20240827	103700	511447410	15690	15660	15690	15630	884
539	20240827	103600	497604060	15660	15660	15660	15660	251
540	20240827	103500	493673400	15640	15640	15640	15640	219
541	20240827	103400	490248240	15660	15640	15660	15640	3
542	20240827	103300	490201300	15660	15660	15660	15650	724
543	20240827	103200	478869960	15660	15660	15660	15660	3
544	20240827	103100	478822980	15660	15660	15660	15660	305
545	20240827	103000	474046680	15690	15690	15690	15660	179
546	20240827	102900	471241500	15690	15700	15700	15690	21
547	20240827	102800	470912000	15690	15700	15700	15690	31
548	20240827	102700	470425540	15690	15670	15690	15670	53
549	20240827	102600	469594010	15690	15670	15690	15670	21
550	20240827	102500	469264920	15670	15680	15680	15670	100
551	20240827	102400	467697820	15700	15700	15700	15700	0
552	20240827	102300	467697820	15700	15700	15700	15700	70
553	20240827	102200	466598820	15750	15750	15750	15750	0
554	20240827	102100	466598820	15750	15750	15750	15750	0
555	20240827	102000	466598820	15750	15750	15750	15750	0
556	20240827	101900	466598820	15750	15750	15750	15750	0
557	20240827	101800	466598820	15750	15750	15750	15750	0
558	20240827	101700	466598820	15750	15750	15750	15750	20
559	20240827	101600	466283820	15730	15730	15730	15730	0
560	20240827	101500	466283820	15730	15730	15730	15730	0
561	20240827	101400	466283820	15730	15730	15730	15730	50
562	20240827	101300	465497320	15730	15730	15730	15730	0
563	20240827	101200	465497320	15730	15730	15730	15730	300
564	20240827	101100	460778320	15730	15730	15730	15730	1
565	20240827	101000	460762590	15730	15730	15730	15730	0
566	20240827	100900	460762590	15730	15730	15730	15730	20
567	20240827	100800	460447990	15730	15670	15730	15670	2
568	20240827	100700	460416590	15750	15750	15750	15750	0
569	20240827	100600	460416590	15750	15750	15750	15750	0
570	20240827	100500	460416590	15750	15740	15750	15740	164
571	20240827	100400	457834600	15750	15750	15750	15750	1
572	20240827	100300	457818850	15670	15750	15750	15670	6
573	20240827	100200	457724750	15740	15740	15740	15740	0
574	20240827	100100	457724750	15740	15740	15740	15740	200
575	20240827	100000	454576750	15780	15770	15780	15770	23
576	20240827	095900	454213820	15780	15740	15780	15740	323
577	20240827	095800	449125340	15740	15680	15740	15660	126
578	20240827	095700	447152030	15660	15660	15660	15660	0
579	20240827	095600	447152030	15660	15660	15660	15660	0
580	20240827	095500	447152030	15660	15710	15710	15660	243
581	20240827	095400	443340380	15740	15740	15740	15740	0
582	20240827	095300	443340380	15740	15740	15740	15740	50
583	20240827	095200	442553380	15730	15710	15730	15710	230
584	20240827	095100	438936200	15710	15690	15720	15690	629
585	20240827	095000	429061910	15690	15660	15690	15660	1397
586	20240827	094900	407165040	15660	15660	15660	15660	0
587	20240827	094800	407165040	15660	15660	15660	15660	0
588	20240827	094700	407165040	15660	15660	15660	15660	52
589	20240827	094600	406350720	15660	15650	15660	15650	484
590	20240827	094500	398776090	15660	15660	15660	15650	32
591	20240827	094400	398275180	15660	15660	15660	15660	12
592	20240827	094300	398087260	15660	15670	15670	15660	158
593	20240827	094200	395612860	15670	15640	15670	15640	505
594	20240827	094100	387706280	15540	15650	15650	15540	334
595	20240827	094000	382502600	15650	15650	15650	15650	50
596	20240827	093900	381720100	15650	15660	15660	15650	339
597	20240827	093800	376414740	15650	15600	15650	15600	412
598	20240827	093700	369978790	15650	15650	15650	15650	37
599	20240827	093600	369399740	15650	15650	15650	15650	25
600	20240827	093500	369008490	15660	15640	15660	15640	351
601	20240827	093400	363513830	15640	15590	15660	15590	1324
602	20240827	093300	342861640	15590	15590	15590	15520	69
603	20240827	093200	341787970	15590	15560	15590	15520	396
604	20240827	093100	335630910	15560	15500	15560	15490	513
605	20240827	093000	327658170	15500	15540	15540	15500	48
606	20240827	092900	326914130	15540	15540	15540	15540	5
607	20240827	092800	326836430	15560	15560	15560	15560	10
608	20240827	092700	326680830	15500	15550	15550	15500	501
609	20240827	092600	318901800	15550	15560	15560	15540	351
610	20240827	092500	313444850	15560	15550	15560	15550	165
611	20240827	092400	310878200	15550	15550	15550	15550	10
612	20240827	092300	310722700	15570	15580	15580	15570	76
613	20240827	092200	309538930	15580	15550	15580	15520	55
614	20240827	092100	308685100	15530	15530	15530	15530	0
615	20240827	092000	308685100	15530	15490	15530	15490	1116
616	20240827	091900	291368570	15490	15470	15520	15470	189
617	20240827	091800	288442930	15520	15500	15520	15500	532
618	20240827	091700	280196290	15530	15520	15530	15520	1015
619	20240827	091600	264434610	15520	15460	15520	15460	104
620	20240827	091500	262820590	15460	15530	15530	15450	674
621	20240827	091400	252406490	15460	15480	15530	15460	660
622	20240827	091300	242188270	15480	15480	15530	15470	998
623	20240827	091200	226737960	15490	15540	15540	15480	1832
624	20240827	091100	198336570	15540	15590	15590	15540	30
625	20240827	091000	197870320	15540	15590	15590	15540	213
626	20240827	090900	194558230	15590	15570	15600	15540	733
627	20240827	090800	183132770	15540	15550	15590	15540	43
628	20240827	090700	182464240	15590	15590	15590	15560	164
629	20240827	090600	179909680	15590	15600	15600	15560	614
630	20240827	090500	170346380	15610	15610	15630	15600	362
631	20240827	090400	164692870	15610	15620	15630	15590	417
632	20240827	090300	158179900	15610	15530	15610	15530	879
633	20240827	090200	144473380	15530	15580	15580	15530	306
634	20240827	090100	139707050	15580	15510	15580	15510	833
635	20240827	090000	126778200	15520	15490	15690	15480	8181