KissMeData/051360/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193000	1463885290	18790	18790	18790	18790	2875
3	20240827	192900	1463885290	18790	18790	18790	18790	0
4	20240827	192800	1463885290	18790	18790	18790	18790	0
5	20240827	192700	1463885290	18790	18790	18790	18790	0
6	20240827	192600	1463885290	18790	18790	18790	18790	0
7	20240827	192500	1463885290	18790	18790	18790	18790	0
8	20240827	192400	1463885290	18790	18790	18790	18790	0
9	20240827	192300	1463885290	18790	18790	18790	18790	0
10	20240827	192200	1463885290	18790	18790	18790	18790	0
11	20240827	192100	1463885290	18790	18790	18790	18790	0
12	20240827	192000	1463885290	18790	18790	18790	18790	0
13	20240827	191900	1463885290	18790	18790	18790	18790	0
14	20240827	191800	1463885290	18790	18790	18790	18790	0
15	20240827	191700	1463885290	18790	18790	18790	18790	0
16	20240827	191600	1463885290	18790	18790	18790	18790	0
17	20240827	191500	1463885290	18790	18790	18790	18790	0
18	20240827	191400	1463885290	18790	18790	18790	18790	0
19	20240827	191300	1463885290	18790	18790	18790	18790	0
20	20240827	191200	1463885290	18790	18790	18790	18790	0
21	20240827	191100	1463885290	18790	18790	18790	18790	0
22	20240827	191000	1463885290	18790	18790	18790	18790	0
23	20240827	190900	1463885290	18790	18790	18790	18790	0
24	20240827	190800	1463885290	18790	18790	18790	18790	0
25	20240827	190700	1463885290	18790	18790	18790	18790	0
26	20240827	190600	1463885290	18790	18790	18790	18790	0
27	20240827	190500	1463885290	18790	18790	18790	18790	0
28	20240827	190400	1463885290	18790	18790	18790	18790	0
29	20240827	190300	1463885290	18790	18790	18790	18790	0
30	20240827	190200	1463885290	18790	18790	18790	18790	0
31	20240827	190100	1463885290	18790	18790	18790	18790	0
32	20240827	190000	1463885290	18790	18790	18790	18790	2875
33	20240827	185900	1463885290	18790	18790	18790	18790	0
34	20240827	185800	1463885290	18790	18790	18790	18790	0
35	20240827	185700	1463885290	18790	18790	18790	18790	0
36	20240827	185600	1463885290	18790	18790	18790	18790	0
37	20240827	185500	1463885290	18790	18790	18790	18790	0
38	20240827	185400	1463885290	18790	18790	18790	18790	0
39	20240827	185300	1463885290	18790	18790	18790	18790	0
40	20240827	185200	1463885290	18790	18790	18790	18790	0
41	20240827	185100	1463885290	18790	18790	18790	18790	0
42	20240827	185000	1463885290	18790	18790	18790	18790	0
43	20240827	184900	1463885290	18790	18790	18790	18790	0
44	20240827	184800	1463885290	18790	18790	18790	18790	0
45	20240827	184700	1463885290	18790	18790	18790	18790	0
46	20240827	184600	1463885290	18790	18790	18790	18790	0
47	20240827	184500	1463885290	18790	18790	18790	18790	0
48	20240827	184400	1463885290	18790	18790	18790	18790	0
49	20240827	184300	1463885290	18790	18790	18790	18790	0
50	20240827	184200	1463885290	18790	18790	18790	18790	0
51	20240827	184100	1463885290	18790	18790	18790	18790	0
52	20240827	184000	1463885290	18790	18790	18790	18790	0
53	20240827	183900	1463885290	18790	18790	18790	18790	0
54	20240827	183800	1463885290	18790	18790	18790	18790	0
55	20240827	183700	1463885290	18790	18790	18790	18790	0
56	20240827	183600	1463885290	18790	18790	18790	18790	0
57	20240827	183500	1463885290	18790	18790	18790	18790	0
58	20240827	183400	1463885290	18790	18790	18790	18790	0
59	20240827	183300	1463885290	18790	18790	18790	18790	0
60	20240827	183200	1463885290	18790	18790	18790	18790	0
61	20240827	183100	1463885290	18790	18790	18790	18790	0
62	20240827	183000	1463885290	18790	18790	18790	18790	2875
63	20240827	182900	1463885290	18790	18790	18790	18790	0
64	20240827	182800	1463885290	18790	18790	18790	18790	0
65	20240827	182700	1463885290	18790	18790	18790	18790	0
66	20240827	182600	1463885290	18790	18790	18790	18790	0
67	20240827	182500	1463885290	18790	18790	18790	18790	0
68	20240827	182400	1463885290	18790	18790	18790	18790	0
69	20240827	182300	1463885290	18790	18790	18790	18790	0
70	20240827	182200	1463885290	18790	18790	18790	18790	0
71	20240827	182100	1463885290	18790	18790	18790	18790	0
72	20240827	182000	1463885290	18790	18790	18790	18790	0
73	20240827	181900	1463885290	18790	18790	18790	18790	0
74	20240827	181800	1463885290	18790	18790	18790	18790	0
75	20240827	181700	1463885290	18790	18790	18790	18790	0
76	20240827	181600	1463885290	18790	18790	18790	18790	0
77	20240827	181500	1463885290	18790	18790	18790	18790	0
78	20240827	181400	1463885290	18790	18790	18790	18790	0
79	20240827	181300	1463885290	18790	18790	18790	18790	0
80	20240827	181200	1463885290	18790	18790	18790	18790	0
81	20240827	181100	1463885290	18790	18790	18790	18790	0
82	20240827	181000	1463885290	18790	18790	18790	18790	0
83	20240827	180900	1463885290	18790	18790	18790	18790	0
84	20240827	180800	1463885290	18790	18790	18790	18790	0
85	20240827	180700	1463885290	18790	18790	18790	18790	0
86	20240827	180600	1463885290	18790	18790	18790	18790	0
87	20240827	180500	1463885290	18790	18790	18790	18790	0
88	20240827	180400	1463885290	18790	18790	18790	18790	0
89	20240827	180300	1463885290	18790	18790	18790	18790	0
90	20240827	180200	1463885290	18790	18790	18790	18790	0
91	20240827	180100	1463885290	18790	18790	18790	18790	0
92	20240827	180000	1463885290	18790	18790	18790	18790	2875
93	20240827	175900	1463885290	18790	18790	18790	18790	0
94	20240827	175800	1463885290	18790	18790	18790	18790	0
95	20240827	175700	1463885290	18790	18790	18790	18790	0
96	20240827	175600	1463885290	18790	18790	18790	18790	0
97	20240827	175500	1463885290	18790	18790	18790	18790	0
98	20240827	175400	1463885290	18790	18790	18790	18790	0
99	20240827	175300	1463885290	18790	18790	18790	18790	0
100	20240827	175200	1463885290	18790	18790	18790	18790	0
101	20240827	175100	1463885290	18790	18790	18790	18790	0
102	20240827	175000	1463885290	18790	18790	18790	18790	0
103	20240827	174900	1463885290	18790	18790	18790	18790	0
104	20240827	174800	1463885290	18790	18790	18790	18790	0
105	20240827	174700	1463885290	18790	18790	18790	18790	0
106	20240827	174600	1463885290	18790	18790	18790	18790	0
107	20240827	174500	1463885290	18790	18790	18790	18790	0
108	20240827	174400	1463885290	18790	18790	18790	18790	0
109	20240827	174300	1463885290	18790	18790	18790	18790	0
110	20240827	174200	1463885290	18790	18790	18790	18790	0
111	20240827	174100	1463885290	18790	18790	18790	18790	0
112	20240827	174000	1463885290	18790	18790	18790	18790	0
113	20240827	173900	1463885290	18790	18790	18790	18790	0
114	20240827	173800	1463885290	18790	18790	18790	18790	0
115	20240827	173700	1463885290	18790	18790	18790	18790	0
116	20240827	173600	1463885290	18790	18790	18790	18790	0
117	20240827	173500	1463885290	18790	18790	18790	18790	0
118	20240827	173400	1463885290	18790	18790	18790	18790	0
119	20240827	173300	1463885290	18790	18790	18790	18790	0
120	20240827	173200	1463885290	18790	18790	18790	18790	0
121	20240827	173100	1463885290	18790	18790	18790	18790	0
122	20240827	173000	1463885290	18790	18790	18790	18790	2875
123	20240827	172900	1463885290	18790	18790	18790	18790	0
124	20240827	172800	1463885290	18790	18790	18790	18790	0
125	20240827	172700	1463885290	18790	18790	18790	18790	0
126	20240827	172600	1463885290	18790	18790	18790	18790	0
127	20240827	172500	1463885290	18790	18790	18790	18790	0
128	20240827	172400	1463885290	18790	18790	18790	18790	0
129	20240827	172300	1463885290	18790	18790	18790	18790	0
130	20240827	172200	1463885290	18790	18790	18790	18790	0
131	20240827	172100	1463885290	18790	18790	18790	18790	0
132	20240827	172000	1463885290	18790	18790	18790	18790	0
133	20240827	171900	1463885290	18790	18790	18790	18790	0
134	20240827	171800	1463885290	18790	18790	18790	18790	0
135	20240827	171700	1463885290	18790	18790	18790	18790	0
136	20240827	171600	1463885290	18790	18790	18790	18790	0
137	20240827	171500	1463885290	18790	18790	18790	18790	0
138	20240827	171400	1463885290	18790	18790	18790	18790	0
139	20240827	171300	1463885290	18790	18790	18790	18790	0
140	20240827	171200	1463885290	18790	18790	18790	18790	0
141	20240827	171100	1463885290	18790	18790	18790	18790	0
142	20240827	171000	1463885290	18790	18790	18790	18790	0
143	20240827	170900	1463885290	18790	18790	18790	18790	0
144	20240827	170800	1463885290	18790	18790	18790	18790	0
145	20240827	170700	1463885290	18790	18790	18790	18790	0
146	20240827	170600	1463885290	18790	18790	18790	18790	0
147	20240827	170500	1463885290	18790	18790	18790	18790	0
148	20240827	170400	1463885290	18790	18790	18790	18790	0
149	20240827	170300	1463885290	18790	18790	18790	18790	0
150	20240827	170200	1463885290	18790	18790	18790	18790	0
151	20240827	170100	1463885290	18790	18790	18790	18790	0
152	20240827	170000	1463885290	18790	18790	18790	18790	2875
153	20240827	165900	1463885290	18790	18790	18790	18790	0
154	20240827	165800	1463885290	18790	18790	18790	18790	0
155	20240827	165700	1463885290	18790	18790	18790	18790	0
156	20240827	165600	1463885290	18790	18790	18790	18790	0
157	20240827	165500	1463885290	18790	18790	18790	18790	0
158	20240827	165400	1463885290	18790	18790	18790	18790	0
159	20240827	165300	1463885290	18790	18790	18790	18790	0
160	20240827	165200	1463885290	18790	18790	18790	18790	0
161	20240827	165100	1463885290	18790	18790	18790	18790	0
162	20240827	165000	1463885290	18790	18790	18790	18790	0
163	20240827	164900	1463885290	18790	18790	18790	18790	0
164	20240827	164800	1463885290	18790	18790	18790	18790	0
165	20240827	164700	1463885290	18790	18790	18790	18790	0
166	20240827	164600	1463885290	18790	18790	18790	18790	0
167	20240827	164500	1463885290	18790	18790	18790	18790	0
168	20240827	164400	1463885290	18790	18790	18790	18790	0
169	20240827	164300	1463885290	18790	18790	18790	18790	0
170	20240827	164200	1463885290	18790	18790	18790	18790	0
171	20240827	164100	1463885290	18790	18790	18790	18790	0
172	20240827	164000	1463885290	18790	18790	18790	18790	0
173	20240827	163900	1463885290	18790	18790	18790	18790	0
174	20240827	163800	1463885290	18790	18790	18790	18790	0
175	20240827	163700	1463885290	18790	18790	18790	18790	0
176	20240827	163600	1463885290	18790	18790	18790	18790	0
177	20240827	163500	1463885290	18790	18790	18790	18790	0
178	20240827	163400	1463885290	18790	18790	18790	18790	0
179	20240827	163300	1463885290	18790	18790	18790	18790	0
180	20240827	163200	1463885290	18790	18790	18790	18790	0
181	20240827	163100	1463885290	18790	18790	18790	18790	0
182	20240827	163000	1463885290	18790	18790	18790	18790	2875
183	20240827	162900	1463885290	18790	18790	18790	18790	0
184	20240827	162800	1463885290	18790	18790	18790	18790	0
185	20240827	162700	1463885290	18790	18790	18790	18790	0
186	20240827	162600	1463885290	18790	18790	18790	18790	0
187	20240827	162500	1463885290	18790	18790	18790	18790	0
188	20240827	162400	1463885290	18790	18790	18790	18790	0
189	20240827	162300	1463885290	18790	18790	18790	18790	0
190	20240827	162200	1463885290	18790	18790	18790	18790	0
191	20240827	162100	1463885290	18790	18790	18790	18790	0
192	20240827	162000	1463885290	18790	18790	18790	18790	0
193	20240827	161900	1463885290	18790	18790	18790	18790	0
194	20240827	161800	1463885290	18790	18790	18790	18790	0
195	20240827	161700	1463885290	18790	18790	18790	18790	0
196	20240827	161600	1463885290	18790	18790	18790	18790	0
197	20240827	161500	1463885290	18790	18790	18790	18790	0
198	20240827	161400	1463885290	18790	18790	18790	18790	0
199	20240827	161300	1463885290	18790	18790	18790	18790	0
200	20240827	161200	1463885290	18790	18790	18790	18790	0
201	20240827	161100	1463885290	18790	18790	18790	18790	0
202	20240827	161000	1463885290	18790	18790	18790	18790	0
203	20240827	160900	1463885290	18790	18790	18790	18790	0
204	20240827	160800	1463885290	18790	18790	18790	18790	0
205	20240827	160700	1463885290	18790	18790	18790	18790	0
206	20240827	160600	1463885290	18790	18790	18790	18790	0
207	20240827	160500	1463885290	18790	18790	18790	18790	0
208	20240827	160400	1463885290	18790	18790	18790	18790	0
209	20240827	160300	1463885290	18790	18790	18790	18790	0
210	20240827	160200	1463885290	18790	18790	18790	18790	0
211	20240827	160100	1463885290	18790	18790	18790	18790	0
212	20240827	160000	1463885290	18790	18790	18790	18790	2875
213	20240827	155900	1463885290	18790	18790	18790	18790	0
214	20240827	155800	1463885290	18790	18790	18790	18790	0
215	20240827	155700	1463885290	18790	18790	18790	18790	0
216	20240827	155600	1463885290	18790	18790	18790	18790	0
217	20240827	155500	1463885290	18790	18790	18790	18790	0
218	20240827	155400	1463885290	18790	18790	18790	18790	0
219	20240827	155300	1463885290	18790	18790	18790	18790	0
220	20240827	155200	1463885290	18790	18790	18790	18790	0
221	20240827	155100	1463885290	18790	18790	18790	18790	0
222	20240827	155000	1463885290	18790	18790	18790	18790	0
223	20240827	154900	1463885290	18790	18790	18790	18790	0
224	20240827	154800	1463885290	18790	18790	18790	18790	0
225	20240827	154700	1463885290	18790	18790	18790	18790	0
226	20240827	154600	1463885290	18790	18790	18790	18790	0
227	20240827	154500	1463885290	18790	18790	18790	18790	0
228	20240827	154400	1463885290	18790	18790	18790	18790	0
229	20240827	154300	1463885290	18790	18790	18790	18790	0
230	20240827	154200	1463885290	18790	18790	18790	18790	0
231	20240827	154100	1463885290	18790	18790	18790	18790	0
232	20240827	154000	1463885290	18790	18790	18790	18790	0
233	20240827	153900	1463885290	18790	18790	18790	18790	0
234	20240827	153800	1463885290	18790	18790	18790	18790	0
235	20240827	153700	1463885290	18790	18790	18790	18790	0
236	20240827	153600	1463885290	18790	18790	18790	18790	0
237	20240827	153500	1463885290	18790	18790	18790	18790	0
238	20240827	153400	1463885290	18790	18790	18790	18790	0
239	20240827	153300	1463885290	18790	18790	18790	18790	0
240	20240827	153200	1463885290	18790	18790	18790	18790	0
241	20240827	153100	1463885290	18790	18790	18790	18790	0
242	20240827	153000	1463885290	18790	18790	18790	18790	5750
243	20240827	152900	1409864040	18830	18830	18830	18830	0
244	20240827	152800	1409864040	18830	18830	18830	18830	0
245	20240827	152700	1409864040	18830	18830	18830	18830	0
246	20240827	152600	1409864040	18830	18830	18830	18830	0
247	20240827	152500	1409864040	18830	18830	18830	18830	0
248	20240827	152400	1409864040	18830	18830	18830	18830	0
249	20240827	152300	1409864040	18830	18830	18830	18830	0
250	20240827	152200	1409864040	18830	18830	18830	18830	0
251	20240827	152100	1409864040	18830	18830	18830	18830	0
252	20240827	152000	1409864040	18830	18830	18830	18830	0
253	20240827	151900	1409864040	18830	18840	18840	18820	332
254	20240827	151800	1403612980	18840	18810	18840	18810	822
255	20240827	151700	1388142420	18830	18830	18840	18810	516
256	20240827	151600	1378428820	18830	18860	18860	18810	2046
257	20240827	151500	1339927230	18860	18870	18870	18840	1168
258	20240827	151400	1317921160	18870	18870	18870	18860	77
259	20240827	151300	1316468420	18870	18860	18870	18840	387
260	20240827	151200	1309176510	18860	18850	18870	18840	295
261	20240827	151100	1303614730	18860	18850	18860	18850	224
262	20240827	151000	1299392090	18850	18860	18870	18850	225
263	20240827	150900	1295148890	18850	18850	18850	18850	0
264	20240827	150800	1295148890	18850	18880	18880	18850	2034
265	20240827	150700	1256772020	18880	18880	18880	18880	2
266	20240827	150600	1256734260	18880	18870	18880	18870	215
267	20240827	150500	1252676550	18870	18840	18870	18830	559
268	20240827	150400	1242138990	18840	18840	18840	18840	270
269	20240827	150300	1237052190	18850	18860	18860	18840	81
270	20240827	150200	1235525200	18850	18850	18850	18850	18
271	20240827	150100	1235185900	18850	18850	18850	18850	0
272	20240827	150000	1235185900	18850	18870	18870	18850	58
273	20240827	145900	1234092120	18860	18860	18860	18860	0
274	20240827	145800	1234092120	18860	18870	18870	18850	58
275	20240827	145700	1232998350	18870	18870	18870	18870	28
276	20240827	145600	1232469990	18860	18860	18860	18860	24
277	20240827	145500	1232017350	18850	18870	18870	18850	83
278	20240827	145400	1230451800	18870	18870	18870	18850	1054
279	20240827	145300	1210581290	18880	18880	18880	18880	9
280	20240827	145200	1210411370	18880	18890	18890	18880	244
281	20240827	145100	1205802610	18890	18890	18890	18890	33
282	20240827	145000	1205179240	18900	18900	18910	18900	137
283	20240827	144900	1202589810	18900	18900	18900	18900	25
284	20240827	144800	1202117310	18900	18900	18910	18900	104
285	20240827	144700	1200151700	18900	18900	18900	18900	0
286	20240827	144600	1200151700	18900	18900	18900	18900	67
287	20240827	144500	1198885400	18900	18900	18900	18900	24
288	20240827	144400	1198431800	18900	18900	18900	18900	0
289	20240827	144300	1198431800	18900	18900	18900	18900	58
290	20240827	144200	1197335600	18900	18900	18900	18900	28
291	20240827	144100	1196806400	18900	18900	18900	18900	33
292	20240827	144000	1196182700	18900	18900	18900	18900	24
293	20240827	143900	1195729100	18900	18900	18900	18900	29
294	20240827	143800	1195181000	18900	18900	18910	18900	59
295	20240827	143700	1194065850	18930	18930	18930	18930	19
296	20240827	143600	1193706180	18930	18900	18930	18890	136
297	20240827	143500	1191134570	18900	18900	18900	18900	28
298	20240827	143400	1190605370	18900	18930	18930	18900	336
299	20240827	143300	1184245880	18930	18930	18930	18930	912
300	20240827	143200	1166981720	18930	18930	18930	18930	32
301	20240827	143100	1166375960	18930	18950	18950	18930	38
302	20240827	143000	1165656540	18930	18890	18930	18890	365
303	20240827	142900	1158748830	18890	18890	18890	18890	292
304	20240827	142800	1153232950	18910	18900	18910	18900	76
305	20240827	142700	1151796290	18900	18900	18900	18900	4
306	20240827	142600	1151720690	18910	18920	18920	18910	31
307	20240827	142500	1151134240	18920	18920	18920	18920	9
308	20240827	142400	1150963960	18920	18920	18920	18920	82
309	20240827	142300	1149412520	18920	18920	18920	18920	5
310	20240827	142200	1149317920	18930	18930	18930	18930	33
311	20240827	142100	1148693230	18930	18930	18930	18930	40
312	20240827	142000	1147936030	18950	18950	18950	18950	37
313	20240827	141900	1147234880	18920	18920	18920	18920	33
314	20240827	141800	1146610520	18880	18880	18880	18880	0
315	20240827	141700	1146610520	18880	18930	18930	18880	250
316	20240827	141600	1141879720	18890	18890	18890	18880	7024
317	20240827	141500	1009196600	18920	18910	18920	18910	30
318	20240827	141400	1008629050	18890	18900	18910	18890	82
319	20240827	141300	1007079330	18900	18900	18900	18900	0
320	20240827	141200	1007079330	18900	18900	18900	18900	33
321	20240827	141100	1006455630	18920	18920	18920	18920	0
322	20240827	141000	1006455630	18920	18920	18920	18920	25
323	20240827	140900	1005982630	18890	18890	18910	18890	356
324	20240827	140800	999257080	18870	18870	18870	18870	0
325	20240827	140700	999257080	18870	18870	18870	18870	33
326	20240827	140600	998634370	18870	18900	18900	18870	569
327	20240827	140500	987887680	18900	18900	18900	18900	33
328	20240827	140400	987263980	18910	18910	18910	18910	40
329	20240827	140300	986507580	18920	18920	18920	18920	37
330	20240827	140200	985807540	18920	18920	18920	18920	708
331	20240827	140100	972412180	18920	18920	18920	18920	0
332	20240827	140000	972412180	18920	18930	18930	18900	913
333	20240827	135900	955150170	18920	18920	18920	18920	0
334	20240827	135800	955150170	18920	18920	18920	18920	0
335	20240827	135700	955150170	18920	18940	18950	18920	429
336	20240827	135600	947025280	18940	18940	18940	18940	0
337	20240827	135500	947025280	18940	18970	18970	18940	548
338	20240827	135400	936644860	18970	18970	18970	18970	25
339	20240827	135300	936170610	18970	18970	18970	18970	63
340	20240827	135200	934975500	18970	18970	18970	18970	29
341	20240827	135100	934425370	18970	18970	18970	18970	24
342	20240827	135000	933970090	18970	18970	18970	18970	59
343	20240827	134900	932850860	18970	18970	18970	18970	340
344	20240827	134800	926401060	18910	18910	18910	18910	34
345	20240827	134700	925758120	18960	18960	18960	18960	117
346	20240827	134600	923539800	18910	18880	18910	18880	993
347	20240827	134500	904765430	18860	18870	18870	18860	39
348	20240827	134400	904029830	18880	18860	18880	18860	97
349	20240827	134300	902199520	18850	18850	18850	18850	58
350	20240827	134200	901106220	18850	18850	18850	18850	25
351	20240827	134100	900634970	18850	18850	18850	18850	0
352	20240827	134000	900634970	18850	18860	18860	18850	58
353	20240827	133900	899541430	18860	18860	18860	18860	25
354	20240827	133800	899069930	18870	18870	18870	18870	2
355	20240827	133700	899032190	18870	18860	18870	18860	83
356	20240827	133600	897466760	18850	18850	18850	18850	533
357	20240827	133500	887419710	18840	18840	18840	18840	50
358	20240827	133400	886477710	18860	18850	18860	18850	272
359	20240827	133300	881348070	18830	18830	18830	18830	34
360	20240827	133200	880707850	18840	18840	18840	18840	55
361	20240827	133100	879671650	18850	18850	18850	18850	54
362	20240827	133000	878653750	18860	18860	18860	18860	256
363	20240827	132900	873825590	18860	18860	18860	18860	0
364	20240827	132800	873825590	18860	18860	18860	18860	132
365	20240827	132700	871336070	18860	18860	18860	18860	0
366	20240827	132600	871336070	18860	18860	18880	18860	799
367	20240827	132500	856262730	18860	18860	18860	18860	567
368	20240827	132400	845569110	18860	18860	18860	18860	58
369	20240827	132300	844475230	18860	18860	18860	18860	0
370	20240827	132200	844475230	18860	18870	18870	18860	29
371	20240827	132100	843928220	18860	18860	18860	18860	82
372	20240827	132000	842381700	18860	18860	18860	18860	0
373	20240827	131900	842381700	18860	18860	18860	18860	34
374	20240827	131800	841740460	18860	18860	18860	18850	207
375	20240827	131700	837836540	18870	18870	18870	18870	20
376	20240827	131600	837459140	18870	18870	18870	18870	18
377	20240827	131500	837119480	18870	18870	18880	18870	53
378	20240827	131400	836119320	18870	18870	18870	18870	33
379	20240827	131300	835496610	18870	18870	18870	18870	0
380	20240827	131200	835496610	18870	18870	18870	18870	0
381	20240827	131100	835496610	18870	18880	18900	18870	92
382	20240827	131000	833759600	18870	18870	18870	18870	0
383	20240827	130900	833759600	18870	18870	18880	18870	102
384	20240827	130800	831834660	18870	18870	18870	18870	0
385	20240827	130700	831834660	18870	18870	18870	18870	33
386	20240827	130600	831211950	18890	18890	18890	18890	25
387	20240827	130500	830739700	18870	18870	18870	18870	0
388	20240827	130400	830739700	18870	18890	18900	18870	83
389	20240827	130300	829172260	18880	18890	18890	18880	1623
390	20240827	130200	798529990	18890	18890	18890	18890	33
391	20240827	130100	797906620	18900	18900	18900	18900	25
392	20240827	130000	797434120	18900	18900	18910	18900	148
393	20240827	125900	794635750	18880	18910	18910	18880	381
394	20240827	125800	787432380	18930	18930	18930	18930	0
395	20240827	125700	787432380	18930	18920	18930	18910	792
396	20240827	125600	772446030	18930	18930	18930	18930	0
397	20240827	125500	772446030	18930	18940	18940	18930	129
398	20240827	125400	770003010	18940	18920	18940	18920	433
399	20240827	125300	761803240	18920	18920	18920	18920	17
400	20240827	125200	761481600	18920	18920	18920	18910	105
401	20240827	125100	759495630	18920	18920	18920	18920	28
402	20240827	125000	758965870	18940	18900	18940	18900	346
403	20240827	124900	752422810	18870	18900	18900	18870	25
404	20240827	124800	751951030	18900	18900	18900	18900	1
405	20240827	124700	751932130	18900	18840	18900	18840	102
406	20240827	124600	750004760	18830	18830	18830	18830	30
407	20240827	124500	749439860	18820	18820	18820	18820	33
408	20240827	124400	748818800	18820	18820	18820	18820	130
409	20240827	124300	746372200	18810	18810	18810	18810	5
410	20240827	124200	746278150	18810	18820	18820	18810	188
411	20240827	124100	742740490	18820	18820	18820	18820	3
412	20240827	124000	742684030	18810	18810	18810	18810	38
413	20240827	123900	741969250	18800	18800	18800	18800	0
414	20240827	123800	741969250	18800	18800	18800	18800	33
415	20240827	123700	741348850	18820	18820	18820	18820	0
416	20240827	123600	741348850	18820	18820	18820	18820	2
417	20240827	123500	741311210	18830	18840	18840	18830	10
418	20240827	123400	741122840	18830	18830	18830	18830	0
419	20240827	123300	741122840	18830	18820	18830	18820	204
420	20240827	123200	737281860	18820	18820	18820	18820	0
421	20240827	123100	737281860	18820	18820	18820	18820	0
422	20240827	123000	737281860	18820	18820	18820	18820	33
423	20240827	122900	736660800	18860	18860	18860	18860	0
424	20240827	122800	736660800	18860	18860	18860	18860	31
425	20240827	122700	736076140	18900	18900	18900	18900	1
426	20240827	122600	736057240	18820	18820	18820	18820	34
427	20240827	122500	735417360	18870	18870	18870	18870	0
428	20240827	122400	735417360	18870	18870	18870	18870	147
429	20240827	122300	732643470	18820	18820	18820	18820	67
430	20240827	122200	731382530	18810	18810	18810	18810	0
431	20240827	122100	731382530	18810	18800	18810	18800	325
432	20240827	122000	725272050	18790	18800	18800	18790	15
433	20240827	121900	724990100	18800	18800	18800	18800	0
434	20240827	121800	724990100	18800	18800	18800	18800	33
435	20240827	121700	724369700	18810	18810	18810	18810	107
436	20240827	121600	722357030	18800	18800	18800	18800	37
437	20240827	121500	721661430	18800	18800	18800	18800	0
438	20240827	121400	721661430	18800	18800	18800	18800	80
439	20240827	121300	720157430	18800	18800	18800	18800	38
440	20240827	121200	719443030	18800	18800	18800	18800	0
441	20240827	121100	719443030	18800	18800	18800	18800	34
442	20240827	121000	718803830	18800	18800	18800	18800	263
443	20240827	120900	713859430	18810	18820	18820	18800	36
444	20240827	120800	713182590	18820	18810	18820	18810	278
445	20240827	120700	707953320	18810	18870	18870	18810	3306
446	20240827	120600	645614700	18870	18890	18890	18870	2258
447	20240827	120500	602968550	18890	18900	18900	18890	596
448	20240827	120400	591704860	18900	18900	18900	18900	34
449	20240827	120300	591062260	18900	18900	18900	18900	50
450	20240827	120200	590117260	18900	18900	18900	18900	0
451	20240827	120100	590117260	18900	18900	18920	18900	39
452	20240827	120000	589380130	18900	18900	18900	18900	0
453	20240827	115900	589380130	18900	18900	18900	18900	33
454	20240827	115800	588756430	18910	18910	18910	18910	0
455	20240827	115700	588756430	18910	18900	18910	18900	38
456	20240827	115600	588038190	18910	18910	18910	18910	11
457	20240827	115500	587830180	18910	18910	18910	18910	0
458	20240827	115400	587830180	18910	18920	18920	18910	41
459	20240827	115300	587054840	18920	18920	18920	18910	14
460	20240827	115200	586790000	18910	18910	18910	18910	33
461	20240827	115100	586165970	18910	18910	18910	18910	0
462	20240827	115000	586165970	18910	18910	18910	18910	5
463	20240827	114900	586071420	18910	18910	18910	18910	34
464	20240827	114800	585428480	18910	18910	18910	18910	0
465	20240827	114700	585428480	18910	18910	18910	18910	33
466	20240827	114600	584804450	18910	18910	18910	18910	268
467	20240827	114500	579736570	18910	18910	18910	18910	0
468	20240827	114400	579736570	18910	18920	18920	18910	34
469	20240827	114300	579093620	18920	18920	18920	18920	5
470	20240827	114200	578999020	18920	18920	18920	18910	1068
471	20240827	114100	558797450	18930	18930	18930	18930	5
472	20240827	114000	558702800	18930	18930	18930	18930	38
473	20240827	113900	557983460	18940	18940	18940	18940	0
474	20240827	113800	557983460	18940	18940	18940	18940	5
475	20240827	113700	557888760	18920	18920	18920	18920	33
476	20240827	113600	557264400	18930	18930	18930	18930	28
477	20240827	113500	556734360	18920	18930	18940	18920	39
478	20240827	113400	555996390	18930	18940	18940	18930	9
479	20240827	113300	555825970	18940	18940	18940	18940	5
480	20240827	113200	555731270	18920	18920	18920	18920	33
481	20240827	113100	555106910	18930	18930	18930	18930	4
482	20240827	113000	555031190	18930	18940	18940	18930	1137
483	20240827	112900	533505380	18970	18960	18970	18960	12
484	20240827	112800	533277790	18940	18930	18940	18930	72
485	20240827	112700	531914450	18940	18930	18940	18930	17
486	20240827	112600	531592520	18940	18940	18940	18940	15
487	20240827	112500	531308420	18940	18940	18940	18930	44
488	20240827	112400	530475390	18940	18940	18940	18940	5
489	20240827	112300	530380690	18940	18930	18940	18930	42
490	20240827	112200	529585580	18940	18940	18940	18940	5
491	20240827	112100	529490880	18940	18940	18940	18940	5
492	20240827	112000	529396180	18940	18930	18940	18930	39
493	20240827	111900	528657860	18940	18940	18940	18930	35
494	20240827	111800	527995010	18940	18960	18960	18940	632
495	20240827	111700	516024330	18960	18960	18960	18960	0
496	20240827	111600	516024330	18960	18960	18960	18960	0
497	20240827	111500	516024330	18960	18960	18960	18960	33
498	20240827	111400	515398650	18960	18940	18960	18940	324
499	20240827	111300	509255930	18940	18940	18940	18940	34
500	20240827	111200	508611970	18950	18950	18950	18950	4
501	20240827	111100	508536170	18940	18940	18940	18940	33
502	20240827	111000	507911150	18940	18940	18940	18940	3
503	20240827	110900	507854330	18940	18940	18940	18940	0
504	20240827	110800	507854330	18940	18950	18950	18940	34
505	20240827	110700	507210360	18940	18960	18960	18940	402
506	20240827	110600	499589840	18960	18960	18960	18960	234
507	20240827	110500	495153200	18960	18960	18960	18960	0
508	20240827	110400	495153200	18960	18960	18960	18960	0
509	20240827	110300	495153200	18960	18960	18960	18960	33
510	20240827	110200	494527520	18980	18980	18980	18980	359
511	20240827	110100	487713700	18980	19000	19000	18980	1187
512	20240827	110000	465172950	18990	18990	18990	18990	4
513	20240827	105900	465096990	18990	18980	18990	18980	40
514	20240827	105800	464337730	18980	18980	18980	18980	0
515	20240827	105700	464337730	18980	18980	18980	18980	0
516	20240827	105600	464337730	18980	18980	18980	18980	33
517	20240827	105500	463711390	18990	19000	19000	18990	106
518	20240827	105400	461697450	19000	18980	19000	18980	39
519	20240827	105300	460957120	18980	18980	18980	18980	0
520	20240827	105200	460957120	18980	18980	18980	18980	9
521	20240827	105100	460786300	18990	18990	18990	18990	33
522	20240827	105000	460159630	18990	18990	18990	18990	0
523	20240827	104900	460159630	18990	18980	18990	18980	38
524	20240827	104800	459438350	18980	18980	18980	18980	5
525	20240827	104700	459343450	18960	18960	18960	18960	0
526	20240827	104600	459343450	18960	18960	18960	18960	33
527	20240827	104500	458717770	18960	18960	18960	18960	1
528	20240827	104400	458698810	18970	18970	18970	18970	34
529	20240827	104300	458053830	18970	18960	18970	18960	78
530	20240827	104200	456574490	18940	18940	18940	18940	326
531	20240827	104100	450400050	18960	18960	18960	18960	3
532	20240827	104000	450343170	18950	18940	18950	18940	307
533	20240827	103900	444525570	18940	18950	18950	18940	1011
534	20240827	103800	425371380	18950	18950	18950	18950	0
535	20240827	103700	425371380	18950	18980	18980	18950	242
536	20240827	103600	420783010	18980	18980	18980	18980	16
537	20240827	103500	420479330	18980	18980	18980	18980	0
538	20240827	103400	420479330	18980	18980	18980	18980	33
539	20240827	103300	419852990	19000	19000	19000	19000	105
540	20240827	103200	417857990	19030	19060	19070	19030	773
541	20240827	103100	403125400	19030	19030	19030	19030	0
542	20240827	103000	403125400	19030	19040	19040	19030	86
543	20240827	102900	401488230	19040	19040	19040	19040	0
544	20240827	102800	401488230	19040	19040	19040	19040	0
545	20240827	102700	401488230	19040	19040	19040	19040	0
546	20240827	102600	401488230	19040	19040	19040	19040	0
547	20240827	102500	401488230	19040	19040	19040	19040	0
548	20240827	102400	401488230	19040	19040	19040	19040	419
549	20240827	102300	393510470	19040	19040	19040	19040	2
550	20240827	102200	393472390	19050	19050	19050	19050	0
551	20240827	102100	393472390	19050	19070	19070	19050	559
552	20240827	102000	382817490	19100	19100	19100	19100	26
553	20240827	101900	382320890	19100	19100	19100	19100	1
554	20240827	101800	382301790	19090	19080	19090	19080	75
555	20240827	101700	380870080	19050	19050	19050	19050	5
556	20240827	101600	380774830	19050	19050	19050	19050	4
557	20240827	101500	380698630	19050	19030	19050	19030	463
558	20240827	101400	371881140	19030	19010	19030	19010	45
559	20240827	101300	371024970	19000	19000	19000	19000	63
560	20240827	101200	369827970	19000	19000	19000	19000	0
561	20240827	101100	369827970	19000	19000	19000	19000	92
562	20240827	101000	368079970	19020	19030	19030	19020	21
563	20240827	100900	367680350	19000	19000	19000	19000	0
564	20240827	100800	367680350	19000	19000	19000	19000	1
565	20240827	100700	367661350	19020	19020	19020	19020	213
566	20240827	100600	363610090	19010	19020	19020	19010	40
567	20240827	100500	362849490	19020	19020	19020	19020	0
568	20240827	100400	362849490	19020	19020	19020	19020	31
569	20240827	100300	362259870	19010	19010	19010	19010	20
570	20240827	100200	361879670	18980	18980	18980	18980	0
571	20240827	100100	361879670	18980	18980	18980	18980	0
572	20240827	100000	361879670	18980	19020	19040	18980	372
573	20240827	095900	354809430	19040	19030	19040	19030	20
574	20240827	095800	354428780	19030	19040	19040	19030	22
575	20240827	095700	354010110	19050	19050	19050	19050	8
576	20240827	095600	353857710	19050	19040	19050	19040	92
577	20240827	095500	352105220	19040	19030	19050	19030	213
578	20240827	095400	348047820	19030	19030	19030	19030	19
579	20240827	095300	347686250	19030	19030	19030	19030	60
580	20240827	095200	346544450	19010	18970	19010	18970	348
581	20240827	095100	339930050	18970	18970	18980	18970	287
582	20240827	095000	334485560	18970	18970	18970	18970	40
583	20240827	094900	333726760	18950	18960	18960	18950	82
584	20240827	094800	332172240	18970	18970	18970	18970	0
585	20240827	094700	332172240	18970	19000	19000	18970	239
586	20240827	094600	327636610	19000	19000	19000	18990	230
587	20240827	094500	323267180	19000	19000	19000	19000	10
588	20240827	094400	323077180	19000	19000	19000	19000	19
589	20240827	094300	322716180	19010	19010	19010	19010	0
590	20240827	094200	322716180	19010	19040	19050	19010	89
591	20240827	094100	321021900	19010	19010	19010	19010	222
592	20240827	094000	316801680	19010	19000	19010	19000	87
593	20240827	093900	315147850	19030	19030	19030	19030	0
594	20240827	093800	315147850	19030	19100	19100	19030	267
595	20240827	093700	310062170	19050	19000	19050	19000	1284
596	20240827	093600	285617730	19000	18990	19040	18990	595
597	20240827	093500	274317380	18980	18980	18980	18980	27
598	20240827	093400	273804920	18950	18950	18950	18950	26
599	20240827	093300	273312220	18950	18880	18950	18870	425
600	20240827	093200	265275300	18900	18890	18900	18880	57
601	20240827	093100	264198490	18900	18900	18900	18900	0
602	20240827	093000	264198490	18900	18870	18910	18870	46
603	20240827	092900	263329380	18880	18870	18880	18870	60
604	20240827	092800	262196930	18870	18870	18870	18870	20
605	20240827	092700	261819530	18840	18840	18840	18840	0
606	20240827	092600	261819530	18840	18840	18880	18840	1463
607	20240827	092500	234253950	18840	18840	18850	18840	196
608	20240827	092400	230559470	18830	18830	18830	18830	108
609	20240827	092300	228525830	18810	18800	18810	18800	56
610	20240827	092200	227472980	18800	18800	18800	18800	0
611	20240827	092100	227472980	18800	18780	18800	18780	1056
612	20240827	092000	207633740	18750	18740	18750	18740	404
613	20240827	091900	200060660	18740	18710	18740	18710	620
614	20240827	091800	188459650	18710	18710	18710	18710	433
615	20240827	091700	180358220	18710	18730	18750	18710	846
616	20240827	091600	164511470	18730	18720	18730	18720	1401
617	20240827	091500	138279510	18710	18710	18710	18710	1
618	20240827	091400	138260800	18710	18730	18730	18710	302
619	20240827	091300	132606180	18730	18810	18810	18730	1950
620	20240827	091200	96034000	18810	18810	18810	18810	475
621	20240827	091100	87099250	18820	18850	18860	18820	1009
622	20240827	091000	68092710	18850	18940	18940	18850	246
623	20240827	090900	63450000	18920	18920	18920	18920	263
624	20240827	090800	58474040	18880	18910	18910	18880	81
625	20240827	090700	56943340	18900	18900	18900	18900	0
626	20240827	090600	56943340	18900	18860	18900	18860	411
627	20240827	090500	49178770	18860	18900	18900	18850	1177
628	20240827	090400	26967060	18910	19040	19040	18910	811
629	20240827	090300	11612650	18940	18940	18940	18940	100
630	20240827	090200	9718650	18940	18940	18940	18940	142
631	20240827	090100	7029170	18940	18940	18940	18940	4
632	20240827	090000	6953410	18950	19040	19040	18950	224