KissMeData/389260/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	212000	344933710	12960	12960	12960	12960	508
3	20240827	211900	344933710	12960	12960	12960	12960	0
4	20240827	211800	344933710	12960	12960	12960	12960	0
5	20240827	211700	344933710	12960	12960	12960	12960	0
6	20240827	211600	344933710	12960	12960	12960	12960	0
7	20240827	211500	344933710	12960	12960	12960	12960	0
8	20240827	211400	344933710	12960	12960	12960	12960	0
9	20240827	211300	344933710	12960	12960	12960	12960	0
10	20240827	211200	344933710	12960	12960	12960	12960	0
11	20240827	211100	344933710	12960	12960	12960	12960	0
12	20240827	211000	344933710	12960	12960	12960	12960	0
13	20240827	210900	344933710	12960	12960	12960	12960	0
14	20240827	210800	344933710	12960	12960	12960	12960	0
15	20240827	210700	344933710	12960	12960	12960	12960	0
16	20240827	210600	344933710	12960	12960	12960	12960	0
17	20240827	210500	344933710	12960	12960	12960	12960	0
18	20240827	210400	344933710	12960	12960	12960	12960	0
19	20240827	210300	344933710	12960	12960	12960	12960	0
20	20240827	210200	344933710	12960	12960	12960	12960	0
21	20240827	210100	344933710	12960	12960	12960	12960	0
22	20240827	210000	344933710	12960	12960	12960	12960	0
23	20240827	205900	344933710	12960	12960	12960	12960	0
24	20240827	205800	344933710	12960	12960	12960	12960	0
25	20240827	205700	344933710	12960	12960	12960	12960	0
26	20240827	205600	344933710	12960	12960	12960	12960	0
27	20240827	205500	344933710	12960	12960	12960	12960	0
28	20240827	205400	344933710	12960	12960	12960	12960	0
29	20240827	205300	344933710	12960	12960	12960	12960	0
30	20240827	205200	344933710	12960	12960	12960	12960	0
31	20240827	205100	344933710	12960	12960	12960	12960	0
32	20240827	205000	344933710	12960	12960	12960	12960	508
33	20240827	204900	344933710	12960	12960	12960	12960	0
34	20240827	204800	344933710	12960	12960	12960	12960	0
35	20240827	204700	344933710	12960	12960	12960	12960	0
36	20240827	204600	344933710	12960	12960	12960	12960	0
37	20240827	204500	344933710	12960	12960	12960	12960	0
38	20240827	204400	344933710	12960	12960	12960	12960	0
39	20240827	204300	344933710	12960	12960	12960	12960	0
40	20240827	204200	344933710	12960	12960	12960	12960	0
41	20240827	204100	344933710	12960	12960	12960	12960	0
42	20240827	204000	344933710	12960	12960	12960	12960	0
43	20240827	203900	344933710	12960	12960	12960	12960	0
44	20240827	203800	344933710	12960	12960	12960	12960	0
45	20240827	203700	344933710	12960	12960	12960	12960	0
46	20240827	203600	344933710	12960	12960	12960	12960	0
47	20240827	203500	344933710	12960	12960	12960	12960	0
48	20240827	203400	344933710	12960	12960	12960	12960	0
49	20240827	203300	344933710	12960	12960	12960	12960	0
50	20240827	203200	344933710	12960	12960	12960	12960	0
51	20240827	203100	344933710	12960	12960	12960	12960	0
52	20240827	203000	344933710	12960	12960	12960	12960	0
53	20240827	202900	344933710	12960	12960	12960	12960	0
54	20240827	202800	344933710	12960	12960	12960	12960	0
55	20240827	202700	344933710	12960	12960	12960	12960	0
56	20240827	202600	344933710	12960	12960	12960	12960	0
57	20240827	202500	344933710	12960	12960	12960	12960	0
58	20240827	202400	344933710	12960	12960	12960	12960	0
59	20240827	202300	344933710	12960	12960	12960	12960	0
60	20240827	202200	344933710	12960	12960	12960	12960	0
61	20240827	202100	344933710	12960	12960	12960	12960	0
62	20240827	202000	344933710	12960	12960	12960	12960	508
63	20240827	201900	344933710	12960	12960	12960	12960	0
64	20240827	201800	344933710	12960	12960	12960	12960	0
65	20240827	201700	344933710	12960	12960	12960	12960	0
66	20240827	201600	344933710	12960	12960	12960	12960	0
67	20240827	201500	344933710	12960	12960	12960	12960	0
68	20240827	201400	344933710	12960	12960	12960	12960	0
69	20240827	201300	344933710	12960	12960	12960	12960	0
70	20240827	201200	344933710	12960	12960	12960	12960	0
71	20240827	201100	344933710	12960	12960	12960	12960	0
72	20240827	201000	344933710	12960	12960	12960	12960	0
73	20240827	200900	344933710	12960	12960	12960	12960	0
74	20240827	200800	344933710	12960	12960	12960	12960	0
75	20240827	200700	344933710	12960	12960	12960	12960	0
76	20240827	200600	344933710	12960	12960	12960	12960	0
77	20240827	200500	344933710	12960	12960	12960	12960	0
78	20240827	200400	344933710	12960	12960	12960	12960	0
79	20240827	200300	344933710	12960	12960	12960	12960	0
80	20240827	200200	344933710	12960	12960	12960	12960	0
81	20240827	200100	344933710	12960	12960	12960	12960	0
82	20240827	200000	344933710	12960	12960	12960	12960	0
83	20240827	195900	344933710	12960	12960	12960	12960	0
84	20240827	195800	344933710	12960	12960	12960	12960	0
85	20240827	195700	344933710	12960	12960	12960	12960	0
86	20240827	195600	344933710	12960	12960	12960	12960	0
87	20240827	195500	344933710	12960	12960	12960	12960	0
88	20240827	195400	344933710	12960	12960	12960	12960	0
89	20240827	195300	344933710	12960	12960	12960	12960	0
90	20240827	195200	344933710	12960	12960	12960	12960	0
91	20240827	195100	344933710	12960	12960	12960	12960	0
92	20240827	195000	344933710	12960	12960	12960	12960	508
93	20240827	194900	344933710	12960	12960	12960	12960	0
94	20240827	194800	344933710	12960	12960	12960	12960	0
95	20240827	194700	344933710	12960	12960	12960	12960	0
96	20240827	194600	344933710	12960	12960	12960	12960	0
97	20240827	194500	344933710	12960	12960	12960	12960	0
98	20240827	194400	344933710	12960	12960	12960	12960	0
99	20240827	194300	344933710	12960	12960	12960	12960	0
100	20240827	194200	344933710	12960	12960	12960	12960	0
101	20240827	194100	344933710	12960	12960	12960	12960	0
102	20240827	194000	344933710	12960	12960	12960	12960	0
103	20240827	193900	344933710	12960	12960	12960	12960	0
104	20240827	193800	344933710	12960	12960	12960	12960	0
105	20240827	193700	344933710	12960	12960	12960	12960	0
106	20240827	193600	344933710	12960	12960	12960	12960	0
107	20240827	193500	344933710	12960	12960	12960	12960	0
108	20240827	193400	344933710	12960	12960	12960	12960	0
109	20240827	193300	344933710	12960	12960	12960	12960	0
110	20240827	193200	344933710	12960	12960	12960	12960	0
111	20240827	193100	344933710	12960	12960	12960	12960	0
112	20240827	193000	344933710	12960	12960	12960	12960	0
113	20240827	192900	344933710	12960	12960	12960	12960	0
114	20240827	192800	344933710	12960	12960	12960	12960	0
115	20240827	192700	344933710	12960	12960	12960	12960	0
116	20240827	192600	344933710	12960	12960	12960	12960	0
117	20240827	192500	344933710	12960	12960	12960	12960	0
118	20240827	192400	344933710	12960	12960	12960	12960	0
119	20240827	192300	344933710	12960	12960	12960	12960	0
120	20240827	192200	344933710	12960	12960	12960	12960	0
121	20240827	192100	344933710	12960	12960	12960	12960	0
122	20240827	192000	344933710	12960	12960	12960	12960	508
123	20240827	191900	344933710	12960	12960	12960	12960	0
124	20240827	191800	344933710	12960	12960	12960	12960	0
125	20240827	191700	344933710	12960	12960	12960	12960	0
126	20240827	191600	344933710	12960	12960	12960	12960	0
127	20240827	191500	344933710	12960	12960	12960	12960	0
128	20240827	191400	344933710	12960	12960	12960	12960	0
129	20240827	191300	344933710	12960	12960	12960	12960	0
130	20240827	191200	344933710	12960	12960	12960	12960	0
131	20240827	191100	344933710	12960	12960	12960	12960	0
132	20240827	191000	344933710	12960	12960	12960	12960	0
133	20240827	190900	344933710	12960	12960	12960	12960	0
134	20240827	190800	344933710	12960	12960	12960	12960	0
135	20240827	190700	344933710	12960	12960	12960	12960	0
136	20240827	190600	344933710	12960	12960	12960	12960	0
137	20240827	190500	344933710	12960	12960	12960	12960	0
138	20240827	190400	344933710	12960	12960	12960	12960	0
139	20240827	190300	344933710	12960	12960	12960	12960	0
140	20240827	190200	344933710	12960	12960	12960	12960	0
141	20240827	190100	344933710	12960	12960	12960	12960	0
142	20240827	190000	344933710	12960	12960	12960	12960	0
143	20240827	185900	344933710	12960	12960	12960	12960	0
144	20240827	185800	344933710	12960	12960	12960	12960	0
145	20240827	185700	344933710	12960	12960	12960	12960	0
146	20240827	185600	344933710	12960	12960	12960	12960	0
147	20240827	185500	344933710	12960	12960	12960	12960	0
148	20240827	185400	344933710	12960	12960	12960	12960	0
149	20240827	185300	344933710	12960	12960	12960	12960	0
150	20240827	185200	344933710	12960	12960	12960	12960	0
151	20240827	185100	344933710	12960	12960	12960	12960	0
152	20240827	185000	344933710	12960	12960	12960	12960	508
153	20240827	184900	344933710	12960	12960	12960	12960	0
154	20240827	184800	344933710	12960	12960	12960	12960	0
155	20240827	184700	344933710	12960	12960	12960	12960	0
156	20240827	184600	344933710	12960	12960	12960	12960	0
157	20240827	184500	344933710	12960	12960	12960	12960	0
158	20240827	184400	344933710	12960	12960	12960	12960	0
159	20240827	184300	344933710	12960	12960	12960	12960	0
160	20240827	184200	344933710	12960	12960	12960	12960	0
161	20240827	184100	344933710	12960	12960	12960	12960	0
162	20240827	184000	344933710	12960	12960	12960	12960	0
163	20240827	183900	344933710	12960	12960	12960	12960	0
164	20240827	183800	344933710	12960	12960	12960	12960	0
165	20240827	183700	344933710	12960	12960	12960	12960	0
166	20240827	183600	344933710	12960	12960	12960	12960	0
167	20240827	183500	344933710	12960	12960	12960	12960	0
168	20240827	183400	344933710	12960	12960	12960	12960	0
169	20240827	183300	344933710	12960	12960	12960	12960	0
170	20240827	183200	344933710	12960	12960	12960	12960	0
171	20240827	183100	344933710	12960	12960	12960	12960	0
172	20240827	183000	344933710	12960	12960	12960	12960	0
173	20240827	182900	344933710	12960	12960	12960	12960	0
174	20240827	182800	344933710	12960	12960	12960	12960	0
175	20240827	182700	344933710	12960	12960	12960	12960	0
176	20240827	182600	344933710	12960	12960	12960	12960	0
177	20240827	182500	344933710	12960	12960	12960	12960	0
178	20240827	182400	344933710	12960	12960	12960	12960	0
179	20240827	182300	344933710	12960	12960	12960	12960	0
180	20240827	182200	344933710	12960	12960	12960	12960	0
181	20240827	182100	344933710	12960	12960	12960	12960	0
182	20240827	182000	344933710	12960	12960	12960	12960	508
183	20240827	181900	344933710	12960	12960	12960	12960	0
184	20240827	181800	344933710	12960	12960	12960	12960	0
185	20240827	181700	344933710	12960	12960	12960	12960	0
186	20240827	181600	344933710	12960	12960	12960	12960	0
187	20240827	181500	344933710	12960	12960	12960	12960	0
188	20240827	181400	344933710	12960	12960	12960	12960	0
189	20240827	181300	344933710	12960	12960	12960	12960	0
190	20240827	181200	344933710	12960	12960	12960	12960	0
191	20240827	181100	344933710	12960	12960	12960	12960	0
192	20240827	181000	344933710	12960	12960	12960	12960	0
193	20240827	180900	344933710	12960	12960	12960	12960	0
194	20240827	180800	344933710	12960	12960	12960	12960	0
195	20240827	180700	344933710	12960	12960	12960	12960	0
196	20240827	180600	344933710	12960	12960	12960	12960	0
197	20240827	180500	344933710	12960	12960	12960	12960	0
198	20240827	180400	344933710	12960	12960	12960	12960	0
199	20240827	180300	344933710	12960	12960	12960	12960	0
200	20240827	180200	344933710	12960	12960	12960	12960	0
201	20240827	180100	344933710	12960	12960	12960	12960	0
202	20240827	180000	344933710	12960	12960	12960	12960	0
203	20240827	175900	344933710	12960	12960	12960	12960	0
204	20240827	175800	344933710	12960	12960	12960	12960	0
205	20240827	175700	344933710	12960	12960	12960	12960	0
206	20240827	175600	344933710	12960	12960	12960	12960	0
207	20240827	175500	344933710	12960	12960	12960	12960	0
208	20240827	175400	344933710	12960	12960	12960	12960	0
209	20240827	175300	344933710	12960	12960	12960	12960	0
210	20240827	175200	344933710	12960	12960	12960	12960	0
211	20240827	175100	344933710	12960	12960	12960	12960	0
212	20240827	175000	344933710	12960	12960	12960	12960	508
213	20240827	174900	344933710	12960	12960	12960	12960	0
214	20240827	174800	344933710	12960	12960	12960	12960	0
215	20240827	174700	344933710	12960	12960	12960	12960	0
216	20240827	174600	344933710	12960	12960	12960	12960	0
217	20240827	174500	344933710	12960	12960	12960	12960	0
218	20240827	174400	344933710	12960	12960	12960	12960	0
219	20240827	174300	344933710	12960	12960	12960	12960	0
220	20240827	174200	344933710	12960	12960	12960	12960	0
221	20240827	174100	344933710	12960	12960	12960	12960	0
222	20240827	174000	344933710	12960	12960	12960	12960	0
223	20240827	173900	344933710	12960	12960	12960	12960	0
224	20240827	173800	344933710	12960	12960	12960	12960	0
225	20240827	173700	344933710	12960	12960	12960	12960	0
226	20240827	173600	344933710	12960	12960	12960	12960	0
227	20240827	173500	344933710	12960	12960	12960	12960	0
228	20240827	173400	344933710	12960	12960	12960	12960	0
229	20240827	173300	344933710	12960	12960	12960	12960	0
230	20240827	173200	344933710	12960	12960	12960	12960	0
231	20240827	173100	344933710	12960	12960	12960	12960	0
232	20240827	173000	344933710	12960	12960	12960	12960	0
233	20240827	172900	344933710	12960	12960	12960	12960	0
234	20240827	172800	344933710	12960	12960	12960	12960	0
235	20240827	172700	344933710	12960	12960	12960	12960	0
236	20240827	172600	344933710	12960	12960	12960	12960	0
237	20240827	172500	344933710	12960	12960	12960	12960	0
238	20240827	172400	344933710	12960	12960	12960	12960	0
239	20240827	172300	344933710	12960	12960	12960	12960	0
240	20240827	172200	344933710	12960	12960	12960	12960	0
241	20240827	172100	344933710	12960	12960	12960	12960	0
242	20240827	172000	344933710	12960	12960	12960	12960	508
243	20240827	171900	344933710	12960	12960	12960	12960	0
244	20240827	171800	344933710	12960	12960	12960	12960	0
245	20240827	171700	344933710	12960	12960	12960	12960	0
246	20240827	171600	344933710	12960	12960	12960	12960	0
247	20240827	171500	344933710	12960	12960	12960	12960	0
248	20240827	171400	344933710	12960	12960	12960	12960	0
249	20240827	171300	344933710	12960	12960	12960	12960	0
250	20240827	171200	344933710	12960	12960	12960	12960	0
251	20240827	171100	344933710	12960	12960	12960	12960	0
252	20240827	171000	344933710	12960	12960	12960	12960	0
253	20240827	170900	344933710	12960	12960	12960	12960	0
254	20240827	170800	344933710	12960	12960	12960	12960	0
255	20240827	170700	344933710	12960	12960	12960	12960	0
256	20240827	170600	344933710	12960	12960	12960	12960	0
257	20240827	170500	344933710	12960	12960	12960	12960	0
258	20240827	170400	344933710	12960	12960	12960	12960	0
259	20240827	170300	344933710	12960	12960	12960	12960	0
260	20240827	170200	344933710	12960	12960	12960	12960	0
261	20240827	170100	344933710	12960	12960	12960	12960	0
262	20240827	170000	344933710	12960	12960	12960	12960	0
263	20240827	165900	344933710	12960	12960	12960	12960	0
264	20240827	165800	344933710	12960	12960	12960	12960	0
265	20240827	165700	344933710	12960	12960	12960	12960	0
266	20240827	165600	344933710	12960	12960	12960	12960	0
267	20240827	165500	344933710	12960	12960	12960	12960	0
268	20240827	165400	344933710	12960	12960	12960	12960	0
269	20240827	165300	344933710	12960	12960	12960	12960	0
270	20240827	165200	344933710	12960	12960	12960	12960	0
271	20240827	165100	344933710	12960	12960	12960	12960	0
272	20240827	165000	344933710	12960	12960	12960	12960	508
273	20240827	164900	344933710	12960	12960	12960	12960	0
274	20240827	164800	344933710	12960	12960	12960	12960	0
275	20240827	164700	344933710	12960	12960	12960	12960	0
276	20240827	164600	344933710	12960	12960	12960	12960	0
277	20240827	164500	344933710	12960	12960	12960	12960	0
278	20240827	164400	344933710	12960	12960	12960	12960	0
279	20240827	164300	344933710	12960	12960	12960	12960	0
280	20240827	164200	344933710	12960	12960	12960	12960	0
281	20240827	164100	344933710	12960	12960	12960	12960	0
282	20240827	164000	344933710	12960	12960	12960	12960	0
283	20240827	163900	344933710	12960	12960	12960	12960	0
284	20240827	163800	344933710	12960	12960	12960	12960	0
285	20240827	163700	344933710	12960	12960	12960	12960	0
286	20240827	163600	344933710	12960	12960	12960	12960	0
287	20240827	163500	344933710	12960	12960	12960	12960	0
288	20240827	163400	344933710	12960	12960	12960	12960	0
289	20240827	163300	344933710	12960	12960	12960	12960	0
290	20240827	163200	344933710	12960	12960	12960	12960	0
291	20240827	163100	344933710	12960	12960	12960	12960	0
292	20240827	163000	344933710	12960	12960	12960	12960	0
293	20240827	162900	344933710	12960	12960	12960	12960	0
294	20240827	162800	344933710	12960	12960	12960	12960	0
295	20240827	162700	344933710	12960	12960	12960	12960	0
296	20240827	162600	344933710	12960	12960	12960	12960	0
297	20240827	162500	344933710	12960	12960	12960	12960	0
298	20240827	162400	344933710	12960	12960	12960	12960	0
299	20240827	162300	344933710	12960	12960	12960	12960	0
300	20240827	162200	344933710	12960	12960	12960	12960	0
301	20240827	162100	344933710	12960	12960	12960	12960	0
302	20240827	162000	344933710	12960	12960	12960	12960	508
303	20240827	161900	344933710	12960	12960	12960	12960	0
304	20240827	161800	344933710	12960	12960	12960	12960	0
305	20240827	161700	344933710	12960	12960	12960	12960	0
306	20240827	161600	344933710	12960	12960	12960	12960	0
307	20240827	161500	344933710	12960	12960	12960	12960	0
308	20240827	161400	344933710	12960	12960	12960	12960	0
309	20240827	161300	344933710	12960	12960	12960	12960	0
310	20240827	161200	344933710	12960	12960	12960	12960	0
311	20240827	161100	344933710	12960	12960	12960	12960	0
312	20240827	161000	344933710	12960	12960	12960	12960	0
313	20240827	160900	344933710	12960	12960	12960	12960	0
314	20240827	160800	344933710	12960	12960	12960	12960	0
315	20240827	160700	344933710	12960	12960	12960	12960	0
316	20240827	160600	344933710	12960	12960	12960	12960	0
317	20240827	160500	344933710	12960	12960	12960	12960	0
318	20240827	160400	344933710	12960	12960	12960	12960	0
319	20240827	160300	344933710	12960	12960	12960	12960	0
320	20240827	160200	344933710	12960	12960	12960	12960	0
321	20240827	160100	344933710	12960	12960	12960	12960	0
322	20240827	160000	344933710	12960	12960	12960	12960	0
323	20240827	155900	344933710	12960	12960	12960	12960	0
324	20240827	155800	344933710	12960	12960	12960	12960	0
325	20240827	155700	344933710	12960	12960	12960	12960	0
326	20240827	155600	344933710	12960	12960	12960	12960	0
327	20240827	155500	344933710	12960	12960	12960	12960	0
328	20240827	155400	344933710	12960	12960	12960	12960	0
329	20240827	155300	344933710	12960	12960	12960	12960	0
330	20240827	155200	344933710	12960	12960	12960	12960	0
331	20240827	155100	344933710	12960	12960	12960	12960	0
332	20240827	155000	344933710	12960	12960	12960	12960	508
333	20240827	154900	344933710	12960	12960	12960	12960	0
334	20240827	154800	344933710	12960	12960	12960	12960	0
335	20240827	154700	344933710	12960	12960	12960	12960	0
336	20240827	154600	344933710	12960	12960	12960	12960	0
337	20240827	154500	344933710	12960	12960	12960	12960	0
338	20240827	154400	344933710	12960	12960	12960	12960	0
339	20240827	154300	344933710	12960	12960	12960	12960	0
340	20240827	154200	344933710	12960	12960	12960	12960	0
341	20240827	154100	344933710	12960	12960	12960	12960	0
342	20240827	154000	344933710	12960	12960	12960	12960	0
343	20240827	153900	344933710	12960	12960	12960	12960	0
344	20240827	153800	344933710	12960	12960	12960	12960	0
345	20240827	153700	344933710	12960	12960	12960	12960	0
346	20240827	153600	344933710	12960	12960	12960	12960	0
347	20240827	153500	344933710	12960	12960	12960	12960	0
348	20240827	153400	344933710	12960	12960	12960	12960	0
349	20240827	153300	344933710	12960	12960	12960	12960	0
350	20240827	153200	344933710	12960	12960	12960	12960	0
351	20240827	153100	344933710	12960	12960	12960	12960	0
352	20240827	153000	344933710	12960	12960	12960	12960	508
353	20240827	152900	338350030	12950	12950	12950	12950	0
354	20240827	152800	338350030	12950	12950	12950	12950	0
355	20240827	152700	338350030	12950	12950	12950	12950	0
356	20240827	152600	338350030	12950	12950	12950	12950	0
357	20240827	152500	338350030	12950	12950	12950	12950	0
358	20240827	152400	338350030	12950	12950	12950	12950	0
359	20240827	152300	338350030	12950	12950	12950	12950	0
360	20240827	152200	338350030	12950	12950	12950	12950	0
361	20240827	152100	338350030	12950	12950	12950	12950	0
362	20240827	152000	338350030	12950	12950	12950	12950	0
363	20240827	151900	338350030	12950	12960	12960	12950	142
364	20240827	151800	336509890	12960	12960	12960	12960	11
365	20240827	151700	336367330	12970	12970	12970	12970	0
366	20240827	151600	336367330	12970	12960	12970	12960	25
367	20240827	151500	336043320	12960	12960	12960	12960	0
368	20240827	151400	336043320	12960	12960	12960	12960	1
369	20240827	151300	336030360	12960	12960	12960	12960	0
370	20240827	151200	336030360	12960	12960	12960	12960	0
371	20240827	151100	336030360	12960	12960	12960	12960	50
372	20240827	151000	335382360	12960	12960	12960	12960	1
373	20240827	150900	335369400	12960	12960	12960	12960	0
374	20240827	150800	335369400	12960	12960	12960	12960	25
375	20240827	150700	335045400	12960	12960	12960	12960	118
376	20240827	150600	333516120	12960	12960	12960	12960	103
377	20240827	150500	332181240	12960	12960	12960	12960	0
378	20240827	150400	332181240	12960	12960	12960	12960	265
379	20240827	150300	328746840	12830	12970	12970	12830	153
380	20240827	150200	326777380	12970	12970	12970	12970	0
381	20240827	150100	326777380	12970	12970	12970	12970	70
382	20240827	150000	325869480	12970	12970	12970	12970	0
383	20240827	145900	325869480	12970	12970	12970	12970	30
384	20240827	145800	325480380	12970	12970	12970	12970	36
385	20240827	145700	325013460	12970	12970	12970	12970	40
386	20240827	145600	324494660	12970	12970	12970	12970	0
387	20240827	145500	324494660	12970	12980	12980	12970	446
388	20240827	145400	318708980	12970	12970	12970	12970	0
389	20240827	145300	318708980	12970	12970	12970	12970	37
390	20240827	145200	318229090	12960	12960	12960	12960	0
391	20240827	145100	318229090	12960	12960	12960	12960	35
392	20240827	145000	317775490	12960	12960	12960	12960	0
393	20240827	144900	317775490	12960	12960	12960	12960	614
394	20240827	144800	309818050	12920	12890	12920	12890	652
395	20240827	144700	301411700	12880	12880	12880	12880	0
396	20240827	144600	301411700	12880	12880	12880	12880	0
397	20240827	144500	301411700	12880	12880	12880	12880	0
398	20240827	144400	301411700	12880	12870	12880	12870	48
399	20240827	144300	300793620	12850	12850	12850	12850	195
400	20240827	144200	298287870	12880	12880	12880	12880	0
401	20240827	144100	298287870	12880	12880	12880	12880	0
402	20240827	144000	298287870	12880	12880	12880	12880	0
403	20240827	143900	298287870	12880	12840	12880	12830	128
404	20240827	143800	296643370	12850	12850	12850	12850	0
405	20240827	143700	296643370	12850	12850	12850	12850	0
406	20240827	143600	296643370	12850	12850	12850	12850	85
407	20240827	143500	295551120	12860	12860	12860	12860	0
408	20240827	143400	295551120	12860	12860	12860	12860	52
409	20240827	143300	294882400	12860	12860	12860	12860	0
410	20240827	143200	294882400	12860	12860	12860	12860	0
411	20240827	143100	294882400	12860	12860	12860	12860	0
412	20240827	143000	294882400	12860	12860	12860	12860	50
413	20240827	142900	294239400	12860	12860	12860	12860	0
414	20240827	142800	294239400	12860	12850	12870	12850	1514
415	20240827	142700	274767970	12860	12860	12860	12860	0
416	20240827	142600	274767970	12860	12860	12860	12860	50
417	20240827	142500	274124970	12860	12880	12880	12860	92
418	20240827	142400	272941800	12860	12860	12860	12860	0
419	20240827	142300	272941800	12860	12910	12910	12860	401
420	20240827	142200	267778840	12910	12910	12910	12910	0
421	20240827	142100	267778840	12910	12910	12910	12910	198
422	20240827	142000	265222660	12950	12950	12950	12950	0
423	20240827	141900	265222660	12950	12950	12950	12950	38
424	20240827	141800	264730560	12950	12950	12950	12950	0
425	20240827	141700	264730560	12950	12950	12950	12950	0
426	20240827	141600	264730560	12950	12950	12950	12950	0
427	20240827	141500	264730560	12950	12950	12950	12950	0
428	20240827	141400	264730560	12950	12950	12950	12950	0
429	20240827	141300	264730560	12950	12950	12950	12950	0
430	20240827	141200	264730560	12950	12950	12950	12950	0
431	20240827	141100	264730560	12950	12950	12950	12950	0
432	20240827	141000	264730560	12950	12950	12950	12950	0
433	20240827	140900	264730560	12950	12950	12950	12950	0
434	20240827	140800	264730560	12950	12950	12950	12950	7
435	20240827	140700	264639910	12950	12950	12950	12950	0
436	20240827	140600	264639910	12950	12950	12950	12950	184
437	20240827	140500	262257110	12950	12950	12950	12950	0
438	20240827	140400	262257110	12950	12950	12950	12950	0
439	20240827	140300	262257110	12950	12950	12950	12950	0
440	20240827	140200	262257110	12950	12950	12950	12950	0
441	20240827	140100	262257110	12950	12950	12950	12950	0
442	20240827	140000	262257110	12950	12950	12950	12950	0
443	20240827	135900	262257110	12950	12950	12950	12950	40
444	20240827	135800	261739110	12960	12960	12960	12960	0
445	20240827	135700	261739110	12960	12960	12960	12960	0
446	20240827	135600	261739110	12960	12960	12960	12960	0
447	20240827	135500	261739110	12960	12960	12960	12960	5
448	20240827	135400	261674310	12960	12950	12960	12950	69
449	20240827	135300	260780090	12950	12950	12950	12950	0
450	20240827	135200	260780090	12950	12950	12950	12950	1
451	20240827	135100	260767140	12950	12950	12950	12950	103
452	20240827	135000	259433290	12950	12950	12950	12950	0
453	20240827	134900	259433290	12950	12950	12950	12950	0
454	20240827	134800	259433290	12950	12950	12950	12950	100
455	20240827	134700	258138290	12950	12950	12950	12950	0
456	20240827	134600	258138290	12950	12950	12950	12950	0
457	20240827	134500	258138290	12950	12950	12950	12950	0
458	20240827	134400	258138290	12950	12950	12950	12950	0
459	20240827	134300	258138290	12950	12950	12950	12950	0
460	20240827	134200	258138290	12950	12950	12950	12950	0
461	20240827	134100	258138290	12950	12950	12950	12950	64
462	20240827	134000	257309490	12950	12950	12950	12950	42
463	20240827	133900	256765590	12950	12950	12950	12950	0
464	20240827	133800	256765590	12950	12950	12950	12950	0
465	20240827	133700	256765590	12950	12950	12950	12950	0
466	20240827	133600	256765590	12950	12950	12950	12950	0
467	20240827	133500	256765590	12950	12950	12950	12950	0
468	20240827	133400	256765590	12950	12950	12950	12950	0
469	20240827	133300	256765590	12950	12950	12950	12950	0
470	20240827	133200	256765590	12950	12950	12950	12950	0
471	20240827	133100	256765590	12950	12950	12950	12950	90
472	20240827	133000	255600090	12950	12950	12950	12950	1
473	20240827	132900	255587140	12950	12950	12950	12950	104
474	20240827	132800	254240340	12950	12950	12950	12950	0
475	20240827	132700	254240340	12950	12950	12950	12950	0
476	20240827	132600	254240340	12950	12950	12950	12950	88
477	20240827	132500	253100740	12950	12970	12970	12950	125
478	20240827	132400	251481090	12990	12990	12990	12990	36
479	20240827	132300	251013450	13000	13000	13000	13000	0
480	20240827	132200	251013450	13000	13000	13000	13000	0
481	20240827	132100	251013450	13000	13000	13000	13000	0
482	20240827	132000	251013450	13000	13000	13000	13000	1
483	20240827	131900	251000450	12830	12830	12830	12830	0
484	20240827	131800	251000450	12830	12830	12830	12830	0
485	20240827	131700	251000450	12830	12960	12960	12830	500
486	20240827	131600	244545400	12990	12990	12990	12990	36
487	20240827	131500	244077760	12970	12970	12970	12970	54
488	20240827	131400	243377380	12980	12980	12980	12980	0
489	20240827	131300	243377380	12980	12980	12980	12980	20
490	20240827	131200	243117780	12990	12990	12990	12990	0
491	20240827	131100	243117780	12990	12990	12990	12990	0
492	20240827	131000	243117780	12990	12990	12990	12990	0
493	20240827	130900	243117780	12990	12990	12990	12990	0
494	20240827	130800	243117780	12990	12990	12990	12990	0
495	20240827	130700	243117780	12990	12990	12990	12990	0
496	20240827	130600	243117780	12990	13000	13000	12990	428
497	20240827	130500	237556560	13000	13000	13000	13000	0
498	20240827	130400	237556560	13000	13000	13000	13000	0
499	20240827	130300	237556560	13000	13000	13000	13000	0
500	20240827	130200	237556560	13000	13000	13000	13000	52
501	20240827	130100	236880560	12990	12990	12990	12990	0
502	20240827	130000	236880560	12990	12990	12990	12990	0
503	20240827	125900	236880560	12990	12990	12990	12990	0
504	20240827	125800	236880560	12990	12990	12990	12990	0
505	20240827	125700	236880560	12990	13040	13040	12990	293
506	20240827	125600	233060840	13040	13040	13040	13040	1
507	20240827	125500	233047800	13040	13000	13040	13000	81
508	20240827	125400	231993160	12990	12990	12990	12990	0
509	20240827	125300	231993160	12990	12990	12990	12990	6
510	20240827	125200	231915220	12990	12990	12990	12990	21
511	20240827	125100	231642430	12990	12990	12990	12990	0
512	20240827	125000	231642430	12990	12990	12990	12990	20
513	20240827	124900	231382630	12980	12990	12990	12810	861
514	20240827	124800	220260000	12990	12990	12990	12990	0
515	20240827	124700	220260000	12990	12940	12990	12940	1507
516	20240827	124600	200744610	12930	12930	12930	12930	0
517	20240827	124500	200744610	12930	12930	12930	12930	0
518	20240827	124400	200744610	12930	12930	12930	12930	0
519	20240827	124300	200744610	12930	12930	12930	12930	0
520	20240827	124200	200744610	12930	12930	12930	12930	0
521	20240827	124100	200744610	12930	12930	12930	12930	28
522	20240827	124000	200382570	12910	12930	12930	12910	272
523	20240827	123900	196868510	12930	12930	12930	12910	824
524	20240827	123800	186215250	12950	12950	12950	12950	0
525	20240827	123700	186215250	12950	12950	12950	12950	0
526	20240827	123600	186215250	12950	12950	12950	12950	0
527	20240827	123500	186215250	12950	12950	12950	12950	0
528	20240827	123400	186215250	12950	12950	12950	12950	0
529	20240827	123300	186215250	12950	12950	12950	12950	0
530	20240827	123200	186215250	12950	12950	12950	12950	0
531	20240827	123100	186215250	12950	12950	12950	12950	0
532	20240827	123000	186215250	12950	12950	12950	12950	124
533	20240827	122900	184609450	12940	12940	12940	12940	0
534	20240827	122800	184609450	12940	12940	12940	12940	0
535	20240827	122700	184609450	12940	12940	12940	12940	0
536	20240827	122600	184609450	12940	12940	12940	12940	0
537	20240827	122500	184609450	12940	12940	12940	12940	0
538	20240827	122400	184609450	12940	12940	12940	12940	0
539	20240827	122300	184609450	12940	12940	12940	12940	0
540	20240827	122200	184609450	12940	12940	12940	12940	0
541	20240827	122100	184609450	12940	12940	12940	12940	0
542	20240827	122000	184609450	12940	12940	12940	12940	0
543	20240827	121900	184609450	12940	12940	12940	12940	0
544	20240827	121800	184609450	12940	12940	12940	12940	0
545	20240827	121700	184609450	12940	12940	12940	12940	0
546	20240827	121600	184609450	12940	12940	12940	12940	0
547	20240827	121500	184609450	12940	12940	12940	12940	1
548	20240827	121400	184596510	12940	12940	12940	12940	0
549	20240827	121300	184596510	12940	12940	12940	12940	1
550	20240827	121200	184583570	12940	12940	12940	12940	0
551	20240827	121100	184583570	12940	12940	12940	12940	37
552	20240827	121000	184104790	12940	12940	12940	12940	69
553	20240827	120900	183211930	12950	12950	12950	12950	181
554	20240827	120800	180867980	12960	12960	12960	12960	32
555	20240827	120700	180453260	12950	12950	12950	12950	168
556	20240827	120600	178277660	12910	12910	12910	12910	40
557	20240827	120500	177761260	12910	12910	12910	12910	0
558	20240827	120400	177761260	12910	12910	12910	12910	0
559	20240827	120300	177761260	12910	12910	12910	12910	0
560	20240827	120200	177761260	12910	12910	12910	12910	16
561	20240827	120100	177554700	12950	12940	12950	12940	10
562	20240827	120000	177425250	12950	12950	12950	12950	38
563	20240827	115900	176933150	12950	12950	12950	12950	70
564	20240827	115800	176026650	12950	12950	12950	12950	4
565	20240827	115700	175974850	12950	12950	12950	12950	0
566	20240827	115600	175974850	12950	12950	12950	12950	40
567	20240827	115500	175456850	12960	12960	12960	12960	6
568	20240827	115400	175379090	12950	12950	12950	12950	0
569	20240827	115300	175379090	12950	12950	12950	12950	0
570	20240827	115200	175379090	12950	12950	12950	12950	0
571	20240827	115100	175379090	12950	12950	12950	12950	0
572	20240827	115000	175379090	12950	12950	12950	12950	0
573	20240827	114900	175379090	12950	12950	12950	12950	0
574	20240827	114800	175379090	12950	12950	12950	12950	0
575	20240827	114700	175379090	12950	12950	12950	12950	0
576	20240827	114600	175379090	12950	12950	12950	12950	0
577	20240827	114500	175379090	12950	12950	12950	12950	0
578	20240827	114400	175379090	12950	12950	12950	12950	0
579	20240827	114300	175379090	12950	12950	12950	12950	0
580	20240827	114200	175379090	12950	12950	12950	12950	38
581	20240827	114100	174886990	12950	12950	12950	12950	0
582	20240827	114000	174886990	12950	12950	12950	12950	0
583	20240827	113900	174886990	12950	12950	12950	12950	0
584	20240827	113800	174886990	12950	12950	12950	12950	0
585	20240827	113700	174886990	12950	12950	12950	12950	2
586	20240827	113600	174861090	12960	12960	12960	12960	0
587	20240827	113500	174861090	12960	12960	12960	12960	38
588	20240827	113400	174368610	12960	12940	12960	12940	118
589	20240827	113300	172839430	12920	12930	12930	12920	14
590	20240827	113200	172658480	12930	12930	12930	12930	90
591	20240827	113100	171494780	12930	12930	12930	12930	30
592	20240827	113000	171106880	12930	12930	12930	12930	30
593	20240827	112900	170718980	12930	12930	12930	12930	13
594	20240827	112800	170550890	12870	12870	12870	12870	0
595	20240827	112700	170550890	12870	12870	12870	12870	11
596	20240827	112600	170409320	12910	12900	12910	12900	10
597	20240827	112500	170280230	12930	12930	12930	12930	0
598	20240827	112400	170280230	12930	12930	12930	12930	33
599	20240827	112300	169853540	12930	12890	12930	12890	6
600	20240827	112200	169776160	12930	12930	12930	12930	0
601	20240827	112100	169776160	12930	12930	12930	12930	0
602	20240827	112000	169776160	12930	12930	12930	12930	0
603	20240827	111900	169776160	12930	12930	12930	12930	37
604	20240827	111800	169297750	12940	12940	12940	12940	3
605	20240827	111700	169258930	12940	12940	12940	12940	19
606	20240827	111600	169013070	12940	12950	12950	12940	50
607	20240827	111500	168365700	12940	12940	12940	12940	0
608	20240827	111400	168365700	12940	12940	12940	12940	0
609	20240827	111300	168365700	12940	12940	12940	12940	0
610	20240827	111200	168365700	12940	12960	12960	12940	599
611	20240827	111100	160604180	12960	12960	12960	12960	0
612	20240827	111000	160604180	12960	12960	12960	12960	44
613	20240827	110900	160033940	12970	12970	12970	12970	0
614	20240827	110800	160033940	12970	12970	12970	12970	0
615	20240827	110700	160033940	12970	12970	12970	12970	0
616	20240827	110600	160033940	12970	12970	12970	12970	1
617	20240827	110500	160020970	12980	12980	12980	12980	0
618	20240827	110400	160020970	12980	12980	12980	12980	39
619	20240827	110300	159514750	12970	12970	12970	12970	0
620	20240827	110200	159514750	12970	12970	12970	12970	37
621	20240827	110100	159034860	12900	12900	12900	12900	0
622	20240827	110000	159034860	12900	12900	12900	12900	161
623	20240827	105900	156957960	12900	12900	12900	12900	0
624	20240827	105800	156957960	12900	12900	12900	12900	0
625	20240827	105700	156957960	12900	12900	12900	12900	23
626	20240827	105600	156661260	12990	13040	13040	12990	663
627	20240827	105500	148038550	13040	13040	13040	13000	54
628	20240827	105400	147335100	13040	13040	13040	13040	0
629	20240827	105300	147335100	13040	13040	13040	13040	13
630	20240827	105200	147165580	13050	13050	13050	13050	0
631	20240827	105100	147165580	13050	13050	13050	13050	36
632	20240827	105000	146695780	13050	13050	13050	13050	0
633	20240827	104900	146695780	13050	13050	13050	13030	17
634	20240827	104800	146474210	13050	13050	13050	13050	0
635	20240827	104700	146474210	13050	13050	13050	13050	767
636	20240827	104600	136464860	13050	13040	13050	13040	64
637	20240827	104500	135630050	13030	13030	13030	13030	8
638	20240827	104400	135525810	13040	13040	13040	13040	0
639	20240827	104300	135525810	13040	13040	13040	13040	0
640	20240827	104200	135525810	13040	13040	13040	13040	0
641	20240827	104100	135525810	13040	13040	13040	13040	34
642	20240827	104000	135082450	13040	13040	13040	13040	3
643	20240827	103900	135043330	13030	13050	13050	13030	384
644	20240827	103800	130036410	13050	13050	13050	13050	0
645	20240827	103700	130036410	13050	13050	13050	13050	1
646	20240827	103600	130023360	13050	13050	13050	13050	120
647	20240827	103500	128457360	13050	13050	13050	13050	5
648	20240827	103400	128392110	13050	13050	13050	13050	0
649	20240827	103300	128392110	13050	13060	13060	13050	90
650	20240827	103200	127217600	13060	13060	13060	13060	126
651	20240827	103100	125572040	13070	13070	13070	13070	1
652	20240827	103000	125558970	13070	13070	13070	13070	0
653	20240827	102900	125558970	13070	13030	13070	13030	79
654	20240827	102800	124529560	13030	13030	13030	13030	0
655	20240827	102700	124529560	13030	13030	13030	13030	40
656	20240827	102600	124008360	13060	13060	13060	13060	43
657	20240827	102500	123446780	13060	13060	13060	13060	14
658	20240827	102400	123263940	13060	13060	13060	13060	137
659	20240827	102300	121474720	13060	13050	13060	13050	37
660	20240827	102200	120991580	13060	13060	13060	13060	192
661	20240827	102100	118484060	13060	13030	13060	13030	774
662	20240827	102000	108385670	13030	13040	13040	13030	125
663	20240827	101900	106756670	13030	13030	13030	13030	179
664	20240827	101800	104424300	13040	13040	13040	13040	0
665	20240827	101700	104424300	13040	13040	13040	13040	0
666	20240827	101600	104424300	13040	13000	13040	13000	53
667	20240827	101500	103733260	13030	13030	13030	13030	37
668	20240827	101400	103251150	13040	13040	13040	13040	1
669	20240827	101300	103238110	13040	13040	13040	13040	77
670	20240827	101200	102234030	13050	13050	13050	13050	12
671	20240827	101100	102077430	13030	13030	13040	13030	4
672	20240827	101000	102025300	13010	12970	13050	12970	1131
673	20240827	100900	87327670	12970	12970	12970	12970	0
674	20240827	100800	87327670	12970	12950	12970	12950	59
675	20240827	100700	86562700	12940	12940	12940	12940	57
676	20240827	100600	85825120	12940	12940	12940	12940	0
677	20240827	100500	85825120	12940	12940	12940	12940	0
678	20240827	100400	85825120	12940	12930	12940	12930	213
679	20240827	100300	83069900	12940	12940	12940	12940	22
680	20240827	100200	82785220	12940	12950	12950	12940	53
681	20240827	100100	82099390	12930	12940	12950	12930	159
682	20240827	100000	80041800	12950	12960	12960	12950	102
683	20240827	095900	78720890	12960	12960	12960	12960	0
684	20240827	095800	78720890	12960	12960	12960	12960	40
685	20240827	095700	78202490	12820	12820	12820	12820	1
686	20240827	095600	78189670	12810	12810	12810	12810	0
687	20240827	095500	78189670	12810	12810	12810	12810	1
688	20240827	095400	78176860	12960	12960	12960	12960	50
689	20240827	095300	77528860	12970	12970	12970	12970	629
690	20240827	095200	69370730	12970	12970	12970	12970	249
691	20240827	095100	66141200	12990	12990	12990	12990	0
692	20240827	095000	66141200	12990	12990	12990	12990	7
693	20240827	094900	66050270	13000	12770	13000	12770	454
694	20240827	094800	60169680	12860	12860	12860	12860	37
695	20240827	094700	59693860	12880	12890	12890	12880	92
696	20240827	094600	58508370	12890	12880	12890	12880	262
697	20240827	094500	55132940	12880	12880	12880	12880	1
698	20240827	094400	55120060	12890	12890	12890	12890	38
699	20240827	094300	54630240	12890	12880	12890	12880	266
700	20240827	094200	51203390	12880	12870	12880	12870	47
701	20240827	094100	50598160	12870	12790	12870	12790	298
702	20240827	094000	46773110	12790	12780	12790	12780	22
703	20240827	093900	46491830	12780	12780	12780	12780	0
704	20240827	093800	46491830	12780	12800	12800	12780	5
705	20240827	093700	46427890	12800	12800	12800	12800	0
706	20240827	093600	46427890	12800	12800	12800	12800	1
707	20240827	093500	46415090	12750	12740	12750	12740	178
708	20240827	093400	44146740	12730	12730	12730	12730	0
709	20240827	093300	44146740	12730	12730	12730	12730	0
710	20240827	093200	44146740	12730	12730	12730	12730	0
711	20240827	093100	44146740	12730	12730	12730	12730	0
712	20240827	093000	44146740	12730	12730	12730	12730	0
713	20240827	092900	44146740	12730	12720	12730	12720	78
714	20240827	092800	43154090	12700	12700	12700	12700	0
715	20240827	092700	43154090	12700	12660	12700	12660	394
716	20240827	092600	38155100	12660	12660	12660	12660	0
717	20240827	092500	38155100	12660	12660	12660	12660	0
718	20240827	092400	38155100	12660	12660	12660	12660	0
719	20240827	092300	38155100	12660	12660	12660	12660	30
720	20240827	092200	37775300	12660	12660	12660	12660	0
721	20240827	092100	37775300	12660	12660	12660	12660	0
722	20240827	092000	37775300	12660	12660	12660	12660	0
723	20240827	091900	37775300	12660	12650	12660	12650	173
724	20240827	091800	35585130	12610	12610	12610	12610	0
725	20240827	091700	35585130	12610	12610	12610	12610	36
726	20240827	091600	35131170	12610	12640	12640	12610	225
727	20240827	091500	32292250	12640	12640	12640	12640	0
728	20240827	091400	32292250	12640	12640	12640	12640	15
729	20240827	091300	32102650	12650	12650	12650	12650	100
730	20240827	091200	30837650	12650	12700	12700	12650	341
731	20240827	091100	26512860	12700	12720	12720	12700	299
732	20240827	091000	22712690	12710	12790	12790	12710	215
733	20240827	090900	19976920	12790	12730	12790	12720	114
734	20240827	090800	18525770	12730	12730	12730	12730	0
735	20240827	090700	18525770	12730	12730	12730	12730	59
736	20240827	090600	17774700	12710	12710	12710	12710	0
737	20240827	090500	17774700	12710	12720	12720	12710	10
738	20240827	090400	17647590	12700	12700	12700	12700	0
739	20240827	090300	17647590	12700	12700	12700	12700	0
740	20240827	090200	17647590	12700	12700	12700	12700	1
741	20240827	090100	17634890	12690	12690	12690	12690	0
742	20240827	090000	17634890	12690	12980	12980	12680	1374