KissMeData/270660/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205300	1172814220	18810	18810	18810	18810	611
3	20240827	205200	1172814220	18810	18810	18810	18810	0
4	20240827	205100	1172814220	18810	18810	18810	18810	0
5	20240827	205000	1172814220	18810	18810	18810	18810	0
6	20240827	204900	1172814220	18810	18810	18810	18810	0
7	20240827	204800	1172814220	18810	18810	18810	18810	0
8	20240827	204700	1172814220	18810	18810	18810	18810	0
9	20240827	204600	1172814220	18810	18810	18810	18810	0
10	20240827	204500	1172814220	18810	18810	18810	18810	0
11	20240827	204400	1172814220	18810	18810	18810	18810	0
12	20240827	204300	1172814220	18810	18810	18810	18810	0
13	20240827	204200	1172814220	18810	18810	18810	18810	0
14	20240827	204100	1172814220	18810	18810	18810	18810	0
15	20240827	204000	1172814220	18810	18810	18810	18810	0
16	20240827	203900	1172814220	18810	18810	18810	18810	0
17	20240827	203800	1172814220	18810	18810	18810	18810	0
18	20240827	203700	1172814220	18810	18810	18810	18810	0
19	20240827	203600	1172814220	18810	18810	18810	18810	0
20	20240827	203500	1172814220	18810	18810	18810	18810	0
21	20240827	203400	1172814220	18810	18810	18810	18810	0
22	20240827	203300	1172814220	18810	18810	18810	18810	0
23	20240827	203200	1172814220	18810	18810	18810	18810	0
24	20240827	203100	1172814220	18810	18810	18810	18810	0
25	20240827	203000	1172814220	18810	18810	18810	18810	0
26	20240827	202900	1172814220	18810	18810	18810	18810	0
27	20240827	202800	1172814220	18810	18810	18810	18810	0
28	20240827	202700	1172814220	18810	18810	18810	18810	0
29	20240827	202600	1172814220	18810	18810	18810	18810	0
30	20240827	202500	1172814220	18810	18810	18810	18810	0
31	20240827	202400	1172814220	18810	18810	18810	18810	0
32	20240827	202300	1172814220	18810	18810	18810	18810	611
33	20240827	202200	1172814220	18810	18810	18810	18810	0
34	20240827	202100	1172814220	18810	18810	18810	18810	0
35	20240827	202000	1172814220	18810	18810	18810	18810	0
36	20240827	201900	1172814220	18810	18810	18810	18810	0
37	20240827	201800	1172814220	18810	18810	18810	18810	0
38	20240827	201700	1172814220	18810	18810	18810	18810	0
39	20240827	201600	1172814220	18810	18810	18810	18810	0
40	20240827	201500	1172814220	18810	18810	18810	18810	0
41	20240827	201400	1172814220	18810	18810	18810	18810	0
42	20240827	201300	1172814220	18810	18810	18810	18810	0
43	20240827	201200	1172814220	18810	18810	18810	18810	0
44	20240827	201100	1172814220	18810	18810	18810	18810	0
45	20240827	201000	1172814220	18810	18810	18810	18810	0
46	20240827	200900	1172814220	18810	18810	18810	18810	0
47	20240827	200800	1172814220	18810	18810	18810	18810	0
48	20240827	200700	1172814220	18810	18810	18810	18810	0
49	20240827	200600	1172814220	18810	18810	18810	18810	0
50	20240827	200500	1172814220	18810	18810	18810	18810	0
51	20240827	200400	1172814220	18810	18810	18810	18810	0
52	20240827	200300	1172814220	18810	18810	18810	18810	0
53	20240827	200200	1172814220	18810	18810	18810	18810	0
54	20240827	200100	1172814220	18810	18810	18810	18810	0
55	20240827	200000	1172814220	18810	18810	18810	18810	0
56	20240827	195900	1172814220	18810	18810	18810	18810	0
57	20240827	195800	1172814220	18810	18810	18810	18810	0
58	20240827	195700	1172814220	18810	18810	18810	18810	0
59	20240827	195600	1172814220	18810	18810	18810	18810	0
60	20240827	195500	1172814220	18810	18810	18810	18810	0
61	20240827	195400	1172814220	18810	18810	18810	18810	0
62	20240827	195300	1172814220	18810	18810	18810	18810	611
63	20240827	195200	1172814220	18810	18810	18810	18810	0
64	20240827	195100	1172814220	18810	18810	18810	18810	0
65	20240827	195000	1172814220	18810	18810	18810	18810	0
66	20240827	194900	1172814220	18810	18810	18810	18810	0
67	20240827	194800	1172814220	18810	18810	18810	18810	0
68	20240827	194700	1172814220	18810	18810	18810	18810	0
69	20240827	194600	1172814220	18810	18810	18810	18810	0
70	20240827	194500	1172814220	18810	18810	18810	18810	0
71	20240827	194400	1172814220	18810	18810	18810	18810	0
72	20240827	194300	1172814220	18810	18810	18810	18810	0
73	20240827	194200	1172814220	18810	18810	18810	18810	0
74	20240827	194100	1172814220	18810	18810	18810	18810	0
75	20240827	194000	1172814220	18810	18810	18810	18810	0
76	20240827	193900	1172814220	18810	18810	18810	18810	0
77	20240827	193800	1172814220	18810	18810	18810	18810	0
78	20240827	193700	1172814220	18810	18810	18810	18810	0
79	20240827	193600	1172814220	18810	18810	18810	18810	0
80	20240827	193500	1172814220	18810	18810	18810	18810	0
81	20240827	193400	1172814220	18810	18810	18810	18810	0
82	20240827	193300	1172814220	18810	18810	18810	18810	0
83	20240827	193200	1172814220	18810	18810	18810	18810	0
84	20240827	193100	1172814220	18810	18810	18810	18810	0
85	20240827	193000	1172814220	18810	18810	18810	18810	0
86	20240827	192900	1172814220	18810	18810	18810	18810	0
87	20240827	192800	1172814220	18810	18810	18810	18810	0
88	20240827	192700	1172814220	18810	18810	18810	18810	0
89	20240827	192600	1172814220	18810	18810	18810	18810	0
90	20240827	192500	1172814220	18810	18810	18810	18810	0
91	20240827	192400	1172814220	18810	18810	18810	18810	0
92	20240827	192300	1172814220	18810	18810	18810	18810	611
93	20240827	192200	1172814220	18810	18810	18810	18810	0
94	20240827	192100	1172814220	18810	18810	18810	18810	0
95	20240827	192000	1172814220	18810	18810	18810	18810	0
96	20240827	191900	1172814220	18810	18810	18810	18810	0
97	20240827	191800	1172814220	18810	18810	18810	18810	0
98	20240827	191700	1172814220	18810	18810	18810	18810	0
99	20240827	191600	1172814220	18810	18810	18810	18810	0
100	20240827	191500	1172814220	18810	18810	18810	18810	0
101	20240827	191400	1172814220	18810	18810	18810	18810	0
102	20240827	191300	1172814220	18810	18810	18810	18810	0
103	20240827	191200	1172814220	18810	18810	18810	18810	0
104	20240827	191100	1172814220	18810	18810	18810	18810	0
105	20240827	191000	1172814220	18810	18810	18810	18810	0
106	20240827	190900	1172814220	18810	18810	18810	18810	0
107	20240827	190800	1172814220	18810	18810	18810	18810	0
108	20240827	190700	1172814220	18810	18810	18810	18810	0
109	20240827	190600	1172814220	18810	18810	18810	18810	0
110	20240827	190500	1172814220	18810	18810	18810	18810	0
111	20240827	190400	1172814220	18810	18810	18810	18810	0
112	20240827	190300	1172814220	18810	18810	18810	18810	0
113	20240827	190200	1172814220	18810	18810	18810	18810	0
114	20240827	190100	1172814220	18810	18810	18810	18810	0
115	20240827	190000	1172814220	18810	18810	18810	18810	0
116	20240827	185900	1172814220	18810	18810	18810	18810	0
117	20240827	185800	1172814220	18810	18810	18810	18810	0
118	20240827	185700	1172814220	18810	18810	18810	18810	0
119	20240827	185600	1172814220	18810	18810	18810	18810	0
120	20240827	185500	1172814220	18810	18810	18810	18810	0
121	20240827	185400	1172814220	18810	18810	18810	18810	0
122	20240827	185300	1172814220	18810	18810	18810	18810	611
123	20240827	185200	1172814220	18810	18810	18810	18810	0
124	20240827	185100	1172814220	18810	18810	18810	18810	0
125	20240827	185000	1172814220	18810	18810	18810	18810	0
126	20240827	184900	1172814220	18810	18810	18810	18810	0
127	20240827	184800	1172814220	18810	18810	18810	18810	0
128	20240827	184700	1172814220	18810	18810	18810	18810	0
129	20240827	184600	1172814220	18810	18810	18810	18810	0
130	20240827	184500	1172814220	18810	18810	18810	18810	0
131	20240827	184400	1172814220	18810	18810	18810	18810	0
132	20240827	184300	1172814220	18810	18810	18810	18810	0
133	20240827	184200	1172814220	18810	18810	18810	18810	0
134	20240827	184100	1172814220	18810	18810	18810	18810	0
135	20240827	184000	1172814220	18810	18810	18810	18810	0
136	20240827	183900	1172814220	18810	18810	18810	18810	0
137	20240827	183800	1172814220	18810	18810	18810	18810	0
138	20240827	183700	1172814220	18810	18810	18810	18810	0
139	20240827	183600	1172814220	18810	18810	18810	18810	0
140	20240827	183500	1172814220	18810	18810	18810	18810	0
141	20240827	183400	1172814220	18810	18810	18810	18810	0
142	20240827	183300	1172814220	18810	18810	18810	18810	0
143	20240827	183200	1172814220	18810	18810	18810	18810	0
144	20240827	183100	1172814220	18810	18810	18810	18810	0
145	20240827	183000	1172814220	18810	18810	18810	18810	0
146	20240827	182900	1172814220	18810	18810	18810	18810	0
147	20240827	182800	1172814220	18810	18810	18810	18810	0
148	20240827	182700	1172814220	18810	18810	18810	18810	0
149	20240827	182600	1172814220	18810	18810	18810	18810	0
150	20240827	182500	1172814220	18810	18810	18810	18810	0
151	20240827	182400	1172814220	18810	18810	18810	18810	0
152	20240827	182300	1172814220	18810	18810	18810	18810	611
153	20240827	182200	1172814220	18810	18810	18810	18810	0
154	20240827	182100	1172814220	18810	18810	18810	18810	0
155	20240827	182000	1172814220	18810	18810	18810	18810	0
156	20240827	181900	1172814220	18810	18810	18810	18810	0
157	20240827	181800	1172814220	18810	18810	18810	18810	0
158	20240827	181700	1172814220	18810	18810	18810	18810	0
159	20240827	181600	1172814220	18810	18810	18810	18810	0
160	20240827	181500	1172814220	18810	18810	18810	18810	0
161	20240827	181400	1172814220	18810	18810	18810	18810	0
162	20240827	181300	1172814220	18810	18810	18810	18810	0
163	20240827	181200	1172814220	18810	18810	18810	18810	0
164	20240827	181100	1172814220	18810	18810	18810	18810	0
165	20240827	181000	1172814220	18810	18810	18810	18810	0
166	20240827	180900	1172814220	18810	18810	18810	18810	0
167	20240827	180800	1172814220	18810	18810	18810	18810	0
168	20240827	180700	1172814220	18810	18810	18810	18810	0
169	20240827	180600	1172814220	18810	18810	18810	18810	0
170	20240827	180500	1172814220	18810	18810	18810	18810	0
171	20240827	180400	1172814220	18810	18810	18810	18810	0
172	20240827	180300	1172814220	18810	18810	18810	18810	0
173	20240827	180200	1172814220	18810	18810	18810	18810	0
174	20240827	180100	1172814220	18810	18810	18810	18810	0
175	20240827	180000	1172814220	18810	18810	18810	18810	0
176	20240827	175900	1172814220	18810	18810	18810	18810	0
177	20240827	175800	1172814220	18810	18810	18810	18810	0
178	20240827	175700	1172814220	18810	18810	18810	18810	0
179	20240827	175600	1172814220	18810	18810	18810	18810	0
180	20240827	175500	1172814220	18810	18810	18810	18810	0
181	20240827	175400	1172814220	18810	18810	18810	18810	0
182	20240827	175300	1172814220	18810	18810	18810	18810	611
183	20240827	175200	1172814220	18810	18810	18810	18810	0
184	20240827	175100	1172814220	18810	18810	18810	18810	0
185	20240827	175000	1172814220	18810	18810	18810	18810	0
186	20240827	174900	1172814220	18810	18810	18810	18810	0
187	20240827	174800	1172814220	18810	18810	18810	18810	0
188	20240827	174700	1172814220	18810	18810	18810	18810	0
189	20240827	174600	1172814220	18810	18810	18810	18810	0
190	20240827	174500	1172814220	18810	18810	18810	18810	0
191	20240827	174400	1172814220	18810	18810	18810	18810	0
192	20240827	174300	1172814220	18810	18810	18810	18810	0
193	20240827	174200	1172814220	18810	18810	18810	18810	0
194	20240827	174100	1172814220	18810	18810	18810	18810	0
195	20240827	174000	1172814220	18810	18810	18810	18810	0
196	20240827	173900	1172814220	18810	18810	18810	18810	0
197	20240827	173800	1172814220	18810	18810	18810	18810	0
198	20240827	173700	1172814220	18810	18810	18810	18810	0
199	20240827	173600	1172814220	18810	18810	18810	18810	0
200	20240827	173500	1172814220	18810	18810	18810	18810	0
201	20240827	173400	1172814220	18810	18810	18810	18810	0
202	20240827	173300	1172814220	18810	18810	18810	18810	0
203	20240827	173200	1172814220	18810	18810	18810	18810	0
204	20240827	173100	1172814220	18810	18810	18810	18810	0
205	20240827	173000	1172814220	18810	18810	18810	18810	0
206	20240827	172900	1172814220	18810	18810	18810	18810	0
207	20240827	172800	1172814220	18810	18810	18810	18810	0
208	20240827	172700	1172814220	18810	18810	18810	18810	0
209	20240827	172600	1172814220	18810	18810	18810	18810	0
210	20240827	172500	1172814220	18810	18810	18810	18810	0
211	20240827	172400	1172814220	18810	18810	18810	18810	0
212	20240827	172300	1172814220	18810	18810	18810	18810	611
213	20240827	172200	1172814220	18810	18810	18810	18810	0
214	20240827	172100	1172814220	18810	18810	18810	18810	0
215	20240827	172000	1172814220	18810	18810	18810	18810	0
216	20240827	171900	1172814220	18810	18810	18810	18810	0
217	20240827	171800	1172814220	18810	18810	18810	18810	0
218	20240827	171700	1172814220	18810	18810	18810	18810	0
219	20240827	171600	1172814220	18810	18810	18810	18810	0
220	20240827	171500	1172814220	18810	18810	18810	18810	0
221	20240827	171400	1172814220	18810	18810	18810	18810	0
222	20240827	171300	1172814220	18810	18810	18810	18810	0
223	20240827	171200	1172814220	18810	18810	18810	18810	0
224	20240827	171100	1172814220	18810	18810	18810	18810	0
225	20240827	171000	1172814220	18810	18810	18810	18810	0
226	20240827	170900	1172814220	18810	18810	18810	18810	0
227	20240827	170800	1172814220	18810	18810	18810	18810	0
228	20240827	170700	1172814220	18810	18810	18810	18810	0
229	20240827	170600	1172814220	18810	18810	18810	18810	0
230	20240827	170500	1172814220	18810	18810	18810	18810	0
231	20240827	170400	1172814220	18810	18810	18810	18810	0
232	20240827	170300	1172814220	18810	18810	18810	18810	0
233	20240827	170200	1172814220	18810	18810	18810	18810	0
234	20240827	170100	1172814220	18810	18810	18810	18810	0
235	20240827	170000	1172814220	18810	18810	18810	18810	0
236	20240827	165900	1172814220	18810	18810	18810	18810	0
237	20240827	165800	1172814220	18810	18810	18810	18810	0
238	20240827	165700	1172814220	18810	18810	18810	18810	0
239	20240827	165600	1172814220	18810	18810	18810	18810	0
240	20240827	165500	1172814220	18810	18810	18810	18810	0
241	20240827	165400	1172814220	18810	18810	18810	18810	0
242	20240827	165300	1172814220	18810	18810	18810	18810	611
243	20240827	165200	1172814220	18810	18810	18810	18810	0
244	20240827	165100	1172814220	18810	18810	18810	18810	0
245	20240827	165000	1172814220	18810	18810	18810	18810	0
246	20240827	164900	1172814220	18810	18810	18810	18810	0
247	20240827	164800	1172814220	18810	18810	18810	18810	0
248	20240827	164700	1172814220	18810	18810	18810	18810	0
249	20240827	164600	1172814220	18810	18810	18810	18810	0
250	20240827	164500	1172814220	18810	18810	18810	18810	0
251	20240827	164400	1172814220	18810	18810	18810	18810	0
252	20240827	164300	1172814220	18810	18810	18810	18810	0
253	20240827	164200	1172814220	18810	18810	18810	18810	0
254	20240827	164100	1172814220	18810	18810	18810	18810	0
255	20240827	164000	1172814220	18810	18810	18810	18810	0
256	20240827	163900	1172814220	18810	18810	18810	18810	0
257	20240827	163800	1172814220	18810	18810	18810	18810	0
258	20240827	163700	1172814220	18810	18810	18810	18810	0
259	20240827	163600	1172814220	18810	18810	18810	18810	0
260	20240827	163500	1172814220	18810	18810	18810	18810	0
261	20240827	163400	1172814220	18810	18810	18810	18810	0
262	20240827	163300	1172814220	18810	18810	18810	18810	0
263	20240827	163200	1172814220	18810	18810	18810	18810	0
264	20240827	163100	1172814220	18810	18810	18810	18810	0
265	20240827	163000	1172814220	18810	18810	18810	18810	0
266	20240827	162900	1172814220	18810	18810	18810	18810	0
267	20240827	162800	1172814220	18810	18810	18810	18810	0
268	20240827	162700	1172814220	18810	18810	18810	18810	0
269	20240827	162600	1172814220	18810	18810	18810	18810	0
270	20240827	162500	1172814220	18810	18810	18810	18810	0
271	20240827	162400	1172814220	18810	18810	18810	18810	0
272	20240827	162300	1172814220	18810	18810	18810	18810	611
273	20240827	162200	1172814220	18810	18810	18810	18810	0
274	20240827	162100	1172814220	18810	18810	18810	18810	0
275	20240827	162000	1172814220	18810	18810	18810	18810	0
276	20240827	161900	1172814220	18810	18810	18810	18810	0
277	20240827	161800	1172814220	18810	18810	18810	18810	0
278	20240827	161700	1172814220	18810	18810	18810	18810	0
279	20240827	161600	1172814220	18810	18810	18810	18810	0
280	20240827	161500	1172814220	18810	18810	18810	18810	0
281	20240827	161400	1172814220	18810	18810	18810	18810	0
282	20240827	161300	1172814220	18810	18810	18810	18810	0
283	20240827	161200	1172814220	18810	18810	18810	18810	0
284	20240827	161100	1172814220	18810	18810	18810	18810	0
285	20240827	161000	1172814220	18810	18810	18810	18810	0
286	20240827	160900	1172814220	18810	18810	18810	18810	0
287	20240827	160800	1172814220	18810	18810	18810	18810	0
288	20240827	160700	1172814220	18810	18810	18810	18810	0
289	20240827	160600	1172814220	18810	18810	18810	18810	0
290	20240827	160500	1172814220	18810	18810	18810	18810	0
291	20240827	160400	1172814220	18810	18810	18810	18810	0
292	20240827	160300	1172814220	18810	18810	18810	18810	0
293	20240827	160200	1172814220	18810	18810	18810	18810	0
294	20240827	160100	1172814220	18810	18810	18810	18810	0
295	20240827	160000	1172814220	18810	18810	18810	18810	0
296	20240827	155900	1172814220	18810	18810	18810	18810	0
297	20240827	155800	1172814220	18810	18810	18810	18810	0
298	20240827	155700	1172814220	18810	18810	18810	18810	0
299	20240827	155600	1172814220	18810	18810	18810	18810	0
300	20240827	155500	1172814220	18810	18810	18810	18810	0
301	20240827	155400	1172814220	18810	18810	18810	18810	0
302	20240827	155300	1172814220	18810	18810	18810	18810	611
303	20240827	155200	1172814220	18810	18810	18810	18810	0
304	20240827	155100	1172814220	18810	18810	18810	18810	0
305	20240827	155000	1172814220	18810	18810	18810	18810	0
306	20240827	154900	1172814220	18810	18810	18810	18810	0
307	20240827	154800	1172814220	18810	18810	18810	18810	0
308	20240827	154700	1172814220	18810	18810	18810	18810	0
309	20240827	154600	1172814220	18810	18810	18810	18810	0
310	20240827	154500	1172814220	18810	18810	18810	18810	0
311	20240827	154400	1172814220	18810	18810	18810	18810	0
312	20240827	154300	1172814220	18810	18810	18810	18810	0
313	20240827	154200	1172814220	18810	18810	18810	18810	0
314	20240827	154100	1172814220	18810	18810	18810	18810	0
315	20240827	154000	1172814220	18810	18810	18810	18810	0
316	20240827	153900	1172814220	18810	18810	18810	18810	0
317	20240827	153800	1172814220	18810	18810	18810	18810	0
318	20240827	153700	1172814220	18810	18810	18810	18810	0
319	20240827	153600	1172814220	18810	18810	18810	18810	0
320	20240827	153500	1172814220	18810	18810	18810	18810	0
321	20240827	153400	1172814220	18810	18810	18810	18810	0
322	20240827	153300	1172814220	18810	18810	18810	18810	0
323	20240827	153200	1172814220	18810	18810	18810	18810	0
324	20240827	153100	1172814220	18810	18810	18810	18810	0
325	20240827	153000	1172814220	18810	18810	18810	18810	611
326	20240827	152900	1161321310	18870	18870	18870	18870	0
327	20240827	152800	1161321310	18870	18870	18870	18870	0
328	20240827	152700	1161321310	18870	18870	18870	18870	0
329	20240827	152600	1161321310	18870	18870	18870	18870	0
330	20240827	152500	1161321310	18870	18870	18870	18870	0
331	20240827	152400	1161321310	18870	18870	18870	18870	0
332	20240827	152300	1161321310	18870	18870	18870	18870	0
333	20240827	152200	1161321310	18870	18870	18870	18870	0
334	20240827	152100	1161321310	18870	18870	18870	18870	0
335	20240827	152000	1161321310	18870	18870	18870	18870	0
336	20240827	151900	1161321310	18870	18870	18880	18850	63
337	20240827	151800	1160132510	18850	18880	18880	18850	454
338	20240827	151700	1151566530	18880	18880	18890	18880	298
339	20240827	151600	1145939290	18880	18880	18880	18880	23
340	20240827	151500	1145505050	18870	18870	18870	18870	72
341	20240827	151400	1144146410	18890	18850	18890	18850	7
342	20240827	151300	1144014380	18840	18890	18910	18840	411
343	20240827	151200	1136265370	18910	18920	18920	18910	84
344	20240827	151100	1134676290	18920	18900	18920	18900	453
345	20240827	151000	1126113290	18900	18840	18900	18840	1015
346	20240827	150900	1106954970	18850	18860	18860	18840	2432
347	20240827	150800	1061092130	18890	18890	18890	18890	167
348	20240827	150700	1057937500	18890	18890	18890	18890	442
349	20240827	150600	1049588120	18890	18890	18890	18890	0
350	20240827	150500	1049588120	18890	18850	18890	18850	90
351	20240827	150400	1047891060	18890	18840	18890	18840	962
352	20240827	150300	1029732700	18870	18850	18870	18840	281
353	20240827	150200	1024438480	18850	18840	18850	18840	154
354	20240827	150100	1021536980	18840	18840	18840	18840	10
355	20240827	150000	1021348580	18840	18860	18860	18840	154
356	20240827	145900	1018445150	18860	18860	18860	18860	0
357	20240827	145800	1018445150	18860	18860	18860	18860	88
358	20240827	145700	1016785470	18860	18860	18880	18860	137
359	20240827	145600	1014200780	18860	18870	18870	18860	37
360	20240827	145500	1013502820	18870	18870	18880	18870	126
361	20240827	145400	1011125180	18860	18830	18860	18830	457
362	20240827	145300	1002510330	18830	18820	18830	18820	482
363	20240827	145200	993436280	18830	18830	18830	18830	3
364	20240827	145100	993379790	18830	18830	18830	18830	64
365	20240827	145000	992174670	18820	18820	18820	18820	107
366	20240827	144900	990160930	18820	18820	18820	18820	8
367	20240827	144800	990010370	18820	18820	18820	18820	67
368	20240827	144700	988749430	18820	18820	18820	18820	0
369	20240827	144600	988749430	18820	18820	18820	18820	50
370	20240827	144500	987808430	18820	18820	18820	18820	5
371	20240827	144400	987714330	18820	18820	18820	18820	75
372	20240827	144300	986302830	18820	18820	18820	18820	1
373	20240827	144200	986284010	18760	18780	18780	18760	50
374	20240827	144100	985345620	18780	18800	18800	18780	50
375	20240827	144000	984406220	18800	18820	18820	18800	43
376	20240827	143900	983597360	18800	18770	18800	18770	31
377	20240827	143800	983014590	18800	18800	18800	18800	26
378	20240827	143700	982525790	18800	18800	18800	18800	65
379	20240827	143600	981303790	18820	18810	18820	18810	26
380	20240827	143500	980814720	18800	18800	18800	18800	0
381	20240827	143400	980814720	18800	18800	18800	18800	0
382	20240827	143300	980814720	18800	18800	18800	18800	9
383	20240827	143200	980645520	18810	18780	18810	18780	670
384	20240827	143100	968058070	18780	18780	18780	18780	10
385	20240827	143000	967870270	18770	18770	18770	18770	130
386	20240827	142900	965430170	18770	18770	18770	18770	0
387	20240827	142800	965430170	18770	18770	18770	18770	11
388	20240827	142700	965223700	18800	18800	18800	18800	0
389	20240827	142600	965223700	18800	18800	18800	18800	104
390	20240827	142500	963268500	18750	18750	18750	18750	0
391	20240827	142400	963268500	18750	18750	18750	18750	282
392	20240827	142300	957981000	18750	18750	18750	18750	10
393	20240827	142200	957793500	18800	18800	18800	18800	88
394	20240827	142100	956139100	18800	18800	18800	18800	1
395	20240827	142000	956120300	18800	18800	18800	18800	10
396	20240827	141900	955932300	18800	18800	18800	18800	47
397	20240827	141800	955048700	18800	18800	18800	18800	1
398	20240827	141700	955029900	18800	18800	18800	18800	33
399	20240827	141600	954409500	18800	18790	18800	18790	24
400	20240827	141500	953958500	18800	18800	18800	18800	1
401	20240827	141400	953939700	18800	18800	18800	18800	1
402	20240827	141300	953920900	18800	18800	18800	18800	0
403	20240827	141200	953920900	18800	18800	18800	18800	37
404	20240827	141100	953225300	18800	18800	18800	18800	16
405	20240827	141000	952924500	18800	18800	18800	18800	3
406	20240827	140900	952868100	18800	18800	18800	18800	91
407	20240827	140800	951157300	18790	18740	18790	18740	1730
408	20240827	140700	918730400	18690	18690	18690	18690	33
409	20240827	140600	918113630	18690	18730	18740	18690	300
410	20240827	140500	912503430	18740	18740	18740	18740	20
411	20240827	140400	912128630	18750	18750	18750	18750	11
412	20240827	140300	911922380	18750	18760	18760	18750	218
413	20240827	140200	907834630	18760	18750	18760	18750	323
414	20240827	140100	901775180	18750	18750	18750	18750	289
415	20240827	140000	896356430	18740	18640	18740	18640	1684
416	20240827	135900	864844140	18680	18680	18680	18680	613
417	20240827	135800	853393300	18680	18650	18680	18650	403
418	20240827	135700	845877290	18650	18650	18650	18650	0
419	20240827	135600	845877290	18650	18650	18650	18650	0
420	20240827	135500	845877290	18650	18660	18660	18650	502
421	20240827	135400	836514520	18650	18650	18650	18650	0
422	20240827	135300	836514520	18650	18650	18650	18650	1
423	20240827	135200	836495870	18650	18660	18660	18650	79
424	20240827	135100	835022510	18650	18650	18650	18650	0
425	20240827	135000	835022510	18650	18650	18650	18650	0
426	20240827	134900	835022510	18650	18650	18650	18650	0
427	20240827	134800	835022510	18650	18650	18650	18650	42
428	20240827	134700	834239210	18650	18650	18650	18650	200
429	20240827	134600	830509210	18650	18660	18660	18650	61
430	20240827	134500	829370980	18660	18660	18660	18660	50
431	20240827	134400	828437980	18660	18660	18660	18660	1
432	20240827	134300	828419320	18670	18670	18670	18670	1
433	20240827	134200	828400650	18660	18660	18660	18660	0
434	20240827	134100	828400650	18660	18660	18660	18660	0
435	20240827	134000	828400650	18660	18660	18660	18660	0
436	20240827	133900	828400650	18660	18660	18660	18660	0
437	20240827	133800	828400650	18660	18670	18670	18660	69
438	20240827	133700	827112870	18670	18670	18670	18670	2
439	20240827	133600	827075530	18670	18670	18670	18670	0
440	20240827	133500	827075530	18670	18670	18670	18670	1
441	20240827	133400	827056860	18670	18670	18670	18670	0
442	20240827	133300	827056860	18670	18670	18670	18670	0
443	20240827	133200	827056860	18670	18670	18670	18670	4
444	20240827	133100	826982180	18670	18680	18680	18670	39
445	20240827	133000	826253680	18680	18680	18680	18680	5
446	20240827	132900	826160280	18680	18680	18680	18680	187
447	20240827	132800	822667120	18680	18680	18680	18680	0
448	20240827	132700	822667120	18680	18680	18680	18680	0
449	20240827	132600	822667120	18680	18680	18680	18680	0
450	20240827	132500	822667120	18680	18680	18680	18680	0
451	20240827	132400	822667120	18680	18680	18680	18680	53
452	20240827	132300	821677080	18650	18650	18650	18650	0
453	20240827	132200	821677080	18650	18650	18650	18650	0
454	20240827	132100	821677080	18650	18650	18650	18650	0
455	20240827	132000	821677080	18650	18650	18650	18650	0
456	20240827	131900	821677080	18650	18650	18650	18650	0
457	20240827	131800	821677080	18650	18650	18650	18650	0
458	20240827	131700	821677080	18650	18650	18650	18650	4
459	20240827	131600	821602480	18650	18650	18650	18650	61
460	20240827	131500	820464830	18650	18640	18650	18640	9
461	20240827	131400	820296990	18650	18650	18650	18650	0
462	20240827	131300	820296990	18650	18650	18650	18650	248
463	20240827	131200	815671790	18650	18650	18650	18650	117
464	20240827	131100	813489740	18650	18650	18650	18650	1
465	20240827	131000	813471090	18650	18650	18650	18650	500
466	20240827	130900	804146090	18650	18650	18650	18650	7
467	20240827	130800	804015540	18650	18650	18650	18650	181
468	20240827	130700	800639890	18650	18650	18650	18650	0
469	20240827	130600	800639890	18650	18650	18650	18650	0
470	20240827	130500	800639890	18650	18650	18650	18650	50
471	20240827	130400	799707390	18680	18680	18680	18680	0
472	20240827	130300	799707390	18680	18680	18680	18680	0
473	20240827	130200	799707390	18680	18680	18680	18680	2
474	20240827	130100	799670030	18680	18680	18680	18680	0
475	20240827	130000	799670030	18680	18680	18680	18680	244
476	20240827	125900	795112110	18680	18680	18680	18680	1
477	20240827	125800	795093430	18680	18680	18680	18680	0
478	20240827	125700	795093430	18680	18680	18680	18680	7
479	20240827	125600	794962670	18670	18670	18670	18670	0
480	20240827	125500	794962670	18670	18670	18670	18670	25
481	20240827	125400	794495920	18670	18680	18680	18670	15
482	20240827	125300	794215770	18690	18690	18690	18690	20
483	20240827	125200	793841970	18690	18690	18690	18690	0
484	20240827	125100	793841970	18690	18700	18700	18690	110
485	20240827	125000	791786020	18690	18660	18690	18660	79
486	20240827	124900	790310080	18660	18660	18660	18660	0
487	20240827	124800	790310080	18660	18660	18660	18660	10
488	20240827	124700	790123480	18660	18670	18670	18660	21
489	20240827	124600	789731520	18670	18670	18670	18670	18
490	20240827	124500	789395460	18670	18670	18670	18670	16
491	20240827	124400	789096740	18670	18670	18670	18670	18
492	20240827	124300	788760680	18670	18670	18670	18670	42
493	20240827	124200	787976540	18670	18670	18670	18670	358
494	20240827	124100	781292680	18670	18670	18670	18670	0
495	20240827	124000	781292680	18670	18670	18670	18670	0
496	20240827	123900	781292680	18670	18670	18670	18670	0
497	20240827	123800	781292680	18670	18670	18670	18670	0
498	20240827	123700	781292680	18670	18670	18670	18670	0
499	20240827	123600	781292680	18670	18670	18670	18670	1
500	20240827	123500	781274010	18690	18670	18690	18670	449
501	20240827	123400	772882830	18670	18670	18670	18670	0
502	20240827	123300	772882830	18670	18670	18670	18670	5
503	20240827	123200	772789480	18670	18640	18670	18640	11
504	20240827	123100	772584200	18670	18680	18680	18670	2
505	20240827	123000	772546850	18690	18690	18690	18690	50
506	20240827	122900	771612350	18690	18650	18690	18650	44
507	20240827	122800	770791070	18650	18640	18650	18640	40
508	20240827	122700	770045370	18650	18650	18650	18650	0
509	20240827	122600	770045370	18650	18650	18650	18650	1
510	20240827	122500	770026720	18640	18640	18640	18640	250
511	20240827	122400	765366720	18650	18650	18650	18650	24
512	20240827	122300	764919120	18640	18650	18650	18640	205
513	20240827	122200	761095920	18650	18650	18650	18650	100
514	20240827	122100	759230920	18650	18650	18650	18650	0
515	20240827	122000	759230920	18650	18650	18650	18650	0
516	20240827	121900	759230920	18650	18650	18650	18650	0
517	20240827	121800	759230920	18650	18670	18670	18650	58
518	20240827	121700	758148850	18670	18670	18670	18670	3
519	20240827	121600	758092840	18730	18730	18730	18730	1
520	20240827	121500	758074110	18730	18720	18730	18720	72
521	20240827	121400	756725950	18660	18660	18660	18660	52
522	20240827	121300	755755630	18660	18660	18660	18660	0
523	20240827	121200	755755630	18660	18660	18660	18660	0
524	20240827	121100	755755630	18660	18660	18660	18660	0
525	20240827	121000	755755630	18660	18660	18660	18660	0
526	20240827	120900	755755630	18660	18660	18660	18660	0
527	20240827	120800	755755630	18660	18660	18660	18660	0
528	20240827	120700	755755630	18660	18670	18670	18660	37
529	20240827	120600	755065050	18670	18670	18670	18670	9
530	20240827	120500	754897020	18710	18710	18710	18710	46
531	20240827	120400	754036360	18700	18700	18700	18700	0
532	20240827	120300	754036360	18700	18700	18700	18700	16
533	20240827	120200	753737160	18700	18700	18700	18700	23
534	20240827	120100	753307060	18700	18700	18700	18700	10
535	20240827	120000	753120060	18720	18720	18720	18720	0
536	20240827	115900	753120060	18720	18720	18720	18720	1
537	20240827	115800	753101340	18720	18720	18720	18720	0
538	20240827	115700	753101340	18720	18720	18720	18720	1
539	20240827	115600	753082620	18740	18740	18740	18740	0
540	20240827	115500	753082620	18740	18640	18740	18640	2
541	20240827	115400	753045240	18630	18630	18630	18630	0
542	20240827	115300	753045240	18630	18630	18630	18630	0
543	20240827	115200	753045240	18630	18630	18630	18630	400
544	20240827	115100	745593240	18630	18630	18630	18630	0
545	20240827	115000	745593240	18630	18610	18630	18600	224
546	20240827	114900	741425370	18630	18630	18630	18630	5
547	20240827	114800	741332220	18630	18630	18630	18630	10
548	20240827	114700	741145920	18630	18630	18630	18630	31
549	20240827	114600	740568390	18630	18670	18670	18630	90
550	20240827	114500	738891350	18670	18680	18680	18670	136
551	20240827	114400	736350880	18680	18680	18680	18680	0
552	20240827	114300	736350880	18680	18770	18770	18680	409
553	20240827	114200	728693890	18710	18770	18770	18710	134
554	20240827	114100	726185990	18770	18770	18770	18770	0
555	20240827	114000	726185990	18770	18750	18770	18750	2
556	20240827	113900	726148470	18760	18760	18760	18760	1
557	20240827	113800	726129710	18770	18770	18770	18770	10
558	20240827	113700	725942010	18770	18770	18770	18770	3
559	20240827	113600	725885700	18770	18770	18780	18770	113
560	20240827	113500	723764210	18780	18710	18790	18710	336
561	20240827	113400	717465240	18710	18740	18740	18710	110
562	20240827	113300	715405980	18750	18730	18750	18730	13
563	20240827	113200	715162470	18730	18700	18730	18700	87
564	20240827	113100	713533850	18710	18700	18710	18700	5
565	20240827	113000	713440310	18700	18700	18700	18700	9
566	20240827	112900	713272010	18710	18700	18710	18700	7
567	20240827	112800	713141090	18700	18700	18700	18700	13
568	20240827	112700	712897990	18670	18650	18670	18650	26
569	20240827	112600	712412710	18650	18650	18650	18650	77
570	20240827	112500	710976660	18650	18640	18650	18640	250
571	20240827	112400	706314660	18640	18630	18640	18630	102
572	20240827	112300	704413480	18630	18630	18630	18630	69
573	20240827	112200	703128010	18600	18600	18600	18600	0
574	20240827	112100	703128010	18600	18600	18600	18600	0
575	20240827	112000	703128010	18600	18600	18600	18600	0
576	20240827	111900	703128010	18600	18600	18600	18600	0
577	20240827	111800	703128010	18600	18630	18630	18600	1121
578	20240827	111700	682263540	18630	18640	18640	18630	2
579	20240827	111600	682226270	18640	18640	18640	18640	36
580	20240827	111500	681555230	18650	18630	18650	18630	15
581	20240827	111400	681275760	18660	18640	18660	18640	115
582	20240827	111300	679131960	18640	18650	18650	18630	78
583	20240827	111200	677678580	18630	18630	18630	18630	0
584	20240827	111100	677678580	18630	18630	18630	18630	50
585	20240827	111000	676747080	18670	18630	18670	18630	41
586	20240827	110900	675982010	18680	18680	18680	18680	50
587	20240827	110800	675048010	18680	18640	18680	18640	73
588	20240827	110700	673686250	18640	18640	18640	18640	0
589	20240827	110600	673686250	18640	18640	18640	18640	13
590	20240827	110500	673443930	18630	18630	18630	18630	0
591	20240827	110400	673443930	18630	18630	18630	18630	0
592	20240827	110300	673443930	18630	18630	18630	18630	0
593	20240827	110200	673443930	18630	18650	18650	18630	173
594	20240827	110100	670220480	18700	18700	18700	18700	1
595	20240827	110000	670201780	18650	18650	18650	18650	4
596	20240827	105900	670127180	18650	18650	18650	18650	7
597	20240827	105800	669996630	18670	18670	18670	18650	212
598	20240827	105700	666040770	18740	18740	18740	18740	64
599	20240827	105600	664841410	18670	18670	18670	18670	0
600	20240827	105500	664841410	18670	18700	18700	18670	1084
601	20240827	105400	644580240	18700	18700	18700	18700	0
602	20240827	105300	644580240	18700	18750	18750	18700	200
603	20240827	105200	640840140	18780	18780	18780	18780	0
604	20240827	105100	640840140	18780	18780	18780	18780	1
605	20240827	105000	640821360	18780	18780	18780	18780	0
606	20240827	104900	640821360	18780	18710	18780	18710	21
607	20240827	104800	640428380	18700	18700	18700	18700	128
608	20240827	104700	638034780	18670	18670	18670	18670	0
609	20240827	104600	638034780	18670	18700	18700	18670	51
610	20240827	104500	637082580	18670	18670	18670	18670	72
611	20240827	104400	635738340	18670	18680	18680	18670	15
612	20240827	104300	635458220	18690	18690	18690	18690	29
613	20240827	104200	634916210	18700	18730	18730	18700	891
614	20240827	104100	618252810	18730	18760	18760	18730	7
615	20240827	104000	618121670	18730	18730	18730	18730	7
616	20240827	103900	617990560	18770	18770	18770	18770	10
617	20240827	103800	617802860	18770	18790	18790	18770	5
618	20240827	103700	617708930	18790	18790	18790	18790	5
619	20240827	103600	617614980	18730	18730	18730	18730	0
620	20240827	103500	617614980	18730	18740	18740	18730	24
621	20240827	103400	617165370	18770	18770	18770	18770	1
622	20240827	103300	617146600	18800	18800	18800	18800	23
623	20240827	103200	616714200	18800	18800	18800	18800	1
624	20240827	103100	616695400	18810	18810	18810	18810	1
625	20240827	103000	616676590	18810	18810	18810	18810	4
626	20240827	102900	616601350	18810	18810	18810	18810	1
627	20240827	102800	616582540	18700	18780	18790	18700	403
628	20240827	102700	609027060	18730	18730	18730	18730	0
629	20240827	102600	609027060	18730	18790	18790	18730	4
630	20240827	102500	608952020	18790	18750	18790	18750	17
631	20240827	102400	608632630	18790	18790	18790	18790	0
632	20240827	102300	608632630	18790	18780	18790	18780	5
633	20240827	102200	608538720	18780	18710	18780	18710	75
634	20240827	102100	607135400	18710	18710	18710	18710	0
635	20240827	102000	607135400	18710	18710	18710	18710	5
636	20240827	101900	607041850	18710	18710	18710	18710	27
637	20240827	101800	606536680	18790	18690	18790	18690	8
638	20240827	101700	606387060	18680	18680	18790	18680	12
639	20240827	101600	606162790	18680	18680	18680	18680	300
640	20240827	101500	600558790	18680	18680	18680	18680	1
641	20240827	101400	600540110	18680	18690	18690	18680	607
642	20240827	101300	589198540	18690	18690	18690	18690	20
643	20240827	101200	588824740	18690	18720	18720	18690	1801
644	20240827	101100	555145060	18710	18730	18730	18710	82
645	20240827	101000	553610330	18790	18790	18790	18790	82
646	20240827	100900	552069550	18790	18790	18790	18790	122
647	20240827	100800	549777170	18790	18870	18870	18790	1280
648	20240827	100700	525660370	18850	18830	18850	18830	720
649	20240827	100600	512090990	18820	18820	18820	18820	69
650	20240827	100500	510792410	18820	18790	18820	18790	126
651	20240827	100400	508423710	18790	18780	18790	18780	76
652	20240827	100300	506996330	18750	18750	18750	18750	65
653	20240827	100200	505777580	18750	18750	18750	18750	62
654	20240827	100100	504615080	18750	18790	18790	18750	17
655	20240827	100000	504295770	18790	18790	18790	18790	6
656	20240827	095900	504183030	18700	18710	18710	18700	128
657	20240827	095800	501788860	18700	18720	18720	18700	552
658	20240827	095700	491461270	18710	18800	18800	18710	464
659	20240827	095600	482766210	18820	18810	18820	18810	32
660	20240827	095500	482164020	18820	18820	18820	18820	27
661	20240827	095400	481655880	18770	18770	18770	18770	1
662	20240827	095300	481637110	18750	18750	18750	18750	0
663	20240827	095200	481637110	18750	18860	18860	18750	302
664	20240827	095100	475965220	18860	18860	18860	18860	452
665	20240827	095000	467440500	18860	18850	18860	18850	262
666	20240827	094900	462499590	18860	18880	18880	18850	131
667	20240827	094800	460028790	18860	18870	18870	18860	6
668	20240827	094700	459915600	18850	18870	18880	18850	21
669	20240827	094600	459519260	18890	18870	18890	18860	748
670	20240827	094500	445397850	18850	18850	18850	18850	156
671	20240827	094400	442457250	18870	18870	18870	18870	1
672	20240827	094300	442438380	18850	18810	18880	18800	1465
673	20240827	094200	414843620	18800	18800	18800	18800	1
674	20240827	094100	414824820	18820	18820	18820	18820	19
675	20240827	094000	414467240	18840	18800	18840	18800	424
676	20240827	093900	406490560	18800	18850	18850	18800	408
677	20240827	093800	398816040	18840	18840	18880	18840	1636
678	20240827	093700	367971320	18840	18850	18850	18840	118
679	20240827	093600	365747290	18850	18800	18850	18800	296
680	20240827	093500	360172760	18800	18740	18820	18740	228
681	20240827	093400	355898760	18700	18800	18800	18700	60
682	20240827	093300	354771440	18800	18800	18820	18800	247
683	20240827	093200	350123120	18740	18730	18740	18690	270
684	20240827	093100	345066050	18730	18660	18730	18650	258
685	20240827	093000	340246780	18660	18630	18660	18620	77
686	20240827	092900	338811060	18550	18570	18570	18550	220
687	20240827	092800	334729890	18540	18560	18560	18540	550
688	20240827	092700	324527590	18550	18640	18640	18550	28
689	20240827	092600	324008100	18650	18640	18650	18640	216
690	20240827	092500	319981650	18640	18660	18660	18540	39
691	20240827	092400	319254190	18680	18630	18690	18540	69
692	20240827	092300	317966320	18560	18540	18560	18540	506
693	20240827	092200	308575560	18530	18530	18530	18530	23
694	20240827	092100	308149370	18500	18500	18500	18500	100
695	20240827	092000	306299370	18420	18460	18470	18420	586
696	20240827	091900	295496800	18550	18470	18550	18460	63
697	20240827	091800	294330600	18450	18470	18470	18450	115
698	20240827	091700	292208100	18440	18440	18440	18440	10
699	20240827	091600	292023700	18400	18500	18500	18380	3354
700	20240827	091500	230133610	18500	18550	18550	18500	2162
701	20240827	091400	190124430	18550	18560	18570	18550	207
702	20240827	091300	186283140	18550	18590	18590	18550	923
703	20240827	091200	169140370	18580	18640	18640	18580	796
704	20240827	091100	154323730	18640	18670	18680	18640	400
705	20240827	091000	146859930	18670	18830	18830	18670	2186
706	20240827	090900	105932400	18830	18790	18830	18790	115
707	20240827	090800	103770870	18790	18740	18790	18740	281
708	20240827	090700	98502580	18730	18740	18740	18720	108
709	20240827	090600	96479290	18740	18790	18790	18740	217
710	20240827	090500	92404760	18790	18890	18890	18720	1326
711	20240827	090400	67528860	18900	19070	19080	18900	785
712	20240827	090300	52606830	19080	18830	19120	18830	2003
713	20240827	090200	14570220	18800	18780	18800	18750	340
714	20240827	090100	8189120	18750	18790	18790	18750	199
715	20240827	090000	4455330	18800	18800	18800	18800	234