KissMeData/447690/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	213000	3270	3270	3270	3270	3270	1
3	20240827	212900	3270	3270	3270	3270	3270	0
4	20240827	212800	3270	3270	3270	3270	3270	0
5	20240827	212700	3270	3270	3270	3270	3270	0
6	20240827	212600	3270	3270	3270	3270	3270	0
7	20240827	212500	3270	3270	3270	3270	3270	0
8	20240827	212400	3270	3270	3270	3270	3270	0
9	20240827	212300	3270	3270	3270	3270	3270	0
10	20240827	212200	3270	3270	3270	3270	3270	0
11	20240827	212100	3270	3270	3270	3270	3270	0
12	20240827	212000	3270	3270	3270	3270	3270	0
13	20240827	211900	3270	3270	3270	3270	3270	0
14	20240827	211800	3270	3270	3270	3270	3270	0
15	20240827	211700	3270	3270	3270	3270	3270	0
16	20240827	211600	3270	3270	3270	3270	3270	0
17	20240827	211500	3270	3270	3270	3270	3270	0
18	20240827	211400	3270	3270	3270	3270	3270	0
19	20240827	211300	3270	3270	3270	3270	3270	0
20	20240827	211200	3270	3270	3270	3270	3270	0
21	20240827	211100	3270	3270	3270	3270	3270	0
22	20240827	211000	3270	3270	3270	3270	3270	0
23	20240827	210900	3270	3270	3270	3270	3270	0
24	20240827	210800	3270	3270	3270	3270	3270	0
25	20240827	210700	3270	3270	3270	3270	3270	0
26	20240827	210600	3270	3270	3270	3270	3270	0
27	20240827	210500	3270	3270	3270	3270	3270	0
28	20240827	210400	3270	3270	3270	3270	3270	0
29	20240827	210300	3270	3270	3270	3270	3270	0
30	20240827	210200	3270	3270	3270	3270	3270	0
31	20240827	210100	3270	3270	3270	3270	3270	0
32	20240827	210000	3270	3270	3270	3270	3270	1
33	20240827	205900	3270	3270	3270	3270	3270	0
34	20240827	205800	3270	3270	3270	3270	3270	0
35	20240827	205700	3270	3270	3270	3270	3270	0
36	20240827	205600	3270	3270	3270	3270	3270	0
37	20240827	205500	3270	3270	3270	3270	3270	0
38	20240827	205400	3270	3270	3270	3270	3270	0
39	20240827	205300	3270	3270	3270	3270	3270	0
40	20240827	205200	3270	3270	3270	3270	3270	0
41	20240827	205100	3270	3270	3270	3270	3270	0
42	20240827	205000	3270	3270	3270	3270	3270	0
43	20240827	204900	3270	3270	3270	3270	3270	0
44	20240827	204800	3270	3270	3270	3270	3270	0
45	20240827	204700	3270	3270	3270	3270	3270	0
46	20240827	204600	3270	3270	3270	3270	3270	0
47	20240827	204500	3270	3270	3270	3270	3270	0
48	20240827	204400	3270	3270	3270	3270	3270	0
49	20240827	204300	3270	3270	3270	3270	3270	0
50	20240827	204200	3270	3270	3270	3270	3270	0
51	20240827	204100	3270	3270	3270	3270	3270	0
52	20240827	204000	3270	3270	3270	3270	3270	0
53	20240827	203900	3270	3270	3270	3270	3270	0
54	20240827	203800	3270	3270	3270	3270	3270	0
55	20240827	203700	3270	3270	3270	3270	3270	0
56	20240827	203600	3270	3270	3270	3270	3270	0
57	20240827	203500	3270	3270	3270	3270	3270	0
58	20240827	203400	3270	3270	3270	3270	3270	0
59	20240827	203300	3270	3270	3270	3270	3270	0
60	20240827	203200	3270	3270	3270	3270	3270	0
61	20240827	203100	3270	3270	3270	3270	3270	0
62	20240827	203000	3270	3270	3270	3270	3270	1
63	20240827	202900	3270	3270	3270	3270	3270	0
64	20240827	202800	3270	3270	3270	3270	3270	0
65	20240827	202700	3270	3270	3270	3270	3270	0
66	20240827	202600	3270	3270	3270	3270	3270	0
67	20240827	202500	3270	3270	3270	3270	3270	0
68	20240827	202400	3270	3270	3270	3270	3270	0
69	20240827	202300	3270	3270	3270	3270	3270	0
70	20240827	202200	3270	3270	3270	3270	3270	0
71	20240827	202100	3270	3270	3270	3270	3270	0
72	20240827	202000	3270	3270	3270	3270	3270	0
73	20240827	201900	3270	3270	3270	3270	3270	0
74	20240827	201800	3270	3270	3270	3270	3270	0
75	20240827	201700	3270	3270	3270	3270	3270	0
76	20240827	201600	3270	3270	3270	3270	3270	0
77	20240827	201500	3270	3270	3270	3270	3270	0
78	20240827	201400	3270	3270	3270	3270	3270	0
79	20240827	201300	3270	3270	3270	3270	3270	0
80	20240827	201200	3270	3270	3270	3270	3270	0
81	20240827	201100	3270	3270	3270	3270	3270	0
82	20240827	201000	3270	3270	3270	3270	3270	0
83	20240827	200900	3270	3270	3270	3270	3270	0
84	20240827	200800	3270	3270	3270	3270	3270	0
85	20240827	200700	3270	3270	3270	3270	3270	0
86	20240827	200600	3270	3270	3270	3270	3270	0
87	20240827	200500	3270	3270	3270	3270	3270	0
88	20240827	200400	3270	3270	3270	3270	3270	0
89	20240827	200300	3270	3270	3270	3270	3270	0
90	20240827	200200	3270	3270	3270	3270	3270	0
91	20240827	200100	3270	3270	3270	3270	3270	0
92	20240827	200000	3270	3270	3270	3270	3270	1
93	20240827	195900	3270	3270	3270	3270	3270	0
94	20240827	195800	3270	3270	3270	3270	3270	0
95	20240827	195700	3270	3270	3270	3270	3270	0
96	20240827	195600	3270	3270	3270	3270	3270	0
97	20240827	195500	3270	3270	3270	3270	3270	0
98	20240827	195400	3270	3270	3270	3270	3270	0
99	20240827	195300	3270	3270	3270	3270	3270	0
100	20240827	195200	3270	3270	3270	3270	3270	0
101	20240827	195100	3270	3270	3270	3270	3270	0
102	20240827	195000	3270	3270	3270	3270	3270	0
103	20240827	194900	3270	3270	3270	3270	3270	0
104	20240827	194800	3270	3270	3270	3270	3270	0
105	20240827	194700	3270	3270	3270	3270	3270	0
106	20240827	194600	3270	3270	3270	3270	3270	0
107	20240827	194500	3270	3270	3270	3270	3270	0
108	20240827	194400	3270	3270	3270	3270	3270	0
109	20240827	194300	3270	3270	3270	3270	3270	0
110	20240827	194200	3270	3270	3270	3270	3270	0
111	20240827	194100	3270	3270	3270	3270	3270	0
112	20240827	194000	3270	3270	3270	3270	3270	0
113	20240827	193900	3270	3270	3270	3270	3270	0
114	20240827	193800	3270	3270	3270	3270	3270	0
115	20240827	193700	3270	3270	3270	3270	3270	0
116	20240827	193600	3270	3270	3270	3270	3270	0
117	20240827	193500	3270	3270	3270	3270	3270	0
118	20240827	193400	3270	3270	3270	3270	3270	0
119	20240827	193300	3270	3270	3270	3270	3270	0
120	20240827	193200	3270	3270	3270	3270	3270	0
121	20240827	193100	3270	3270	3270	3270	3270	0
122	20240827	193000	3270	3270	3270	3270	3270	1
123	20240827	192900	3270	3270	3270	3270	3270	0
124	20240827	192800	3270	3270	3270	3270	3270	0
125	20240827	192700	3270	3270	3270	3270	3270	0
126	20240827	192600	3270	3270	3270	3270	3270	0
127	20240827	192500	3270	3270	3270	3270	3270	0
128	20240827	192400	3270	3270	3270	3270	3270	0
129	20240827	192300	3270	3270	3270	3270	3270	0
130	20240827	192200	3270	3270	3270	3270	3270	0
131	20240827	192100	3270	3270	3270	3270	3270	0
132	20240827	192000	3270	3270	3270	3270	3270	0
133	20240827	191900	3270	3270	3270	3270	3270	0
134	20240827	191800	3270	3270	3270	3270	3270	0
135	20240827	191700	3270	3270	3270	3270	3270	0
136	20240827	191600	3270	3270	3270	3270	3270	0
137	20240827	191500	3270	3270	3270	3270	3270	0
138	20240827	191400	3270	3270	3270	3270	3270	0
139	20240827	191300	3270	3270	3270	3270	3270	0
140	20240827	191200	3270	3270	3270	3270	3270	0
141	20240827	191100	3270	3270	3270	3270	3270	0
142	20240827	191000	3270	3270	3270	3270	3270	0
143	20240827	190900	3270	3270	3270	3270	3270	0
144	20240827	190800	3270	3270	3270	3270	3270	0
145	20240827	190700	3270	3270	3270	3270	3270	0
146	20240827	190600	3270	3270	3270	3270	3270	0
147	20240827	190500	3270	3270	3270	3270	3270	0
148	20240827	190400	3270	3270	3270	3270	3270	0
149	20240827	190300	3270	3270	3270	3270	3270	0
150	20240827	190200	3270	3270	3270	3270	3270	0
151	20240827	190100	3270	3270	3270	3270	3270	0
152	20240827	190000	3270	3270	3270	3270	3270	1
153	20240827	185900	3270	3270	3270	3270	3270	0
154	20240827	185800	3270	3270	3270	3270	3270	0
155	20240827	185700	3270	3270	3270	3270	3270	0
156	20240827	185600	3270	3270	3270	3270	3270	0
157	20240827	185500	3270	3270	3270	3270	3270	0
158	20240827	185400	3270	3270	3270	3270	3270	0
159	20240827	185300	3270	3270	3270	3270	3270	0
160	20240827	185200	3270	3270	3270	3270	3270	0
161	20240827	185100	3270	3270	3270	3270	3270	0
162	20240827	185000	3270	3270	3270	3270	3270	0
163	20240827	184900	3270	3270	3270	3270	3270	0
164	20240827	184800	3270	3270	3270	3270	3270	0
165	20240827	184700	3270	3270	3270	3270	3270	0
166	20240827	184600	3270	3270	3270	3270	3270	0
167	20240827	184500	3270	3270	3270	3270	3270	0
168	20240827	184400	3270	3270	3270	3270	3270	0
169	20240827	184300	3270	3270	3270	3270	3270	0
170	20240827	184200	3270	3270	3270	3270	3270	0
171	20240827	184100	3270	3270	3270	3270	3270	0
172	20240827	184000	3270	3270	3270	3270	3270	0
173	20240827	183900	3270	3270	3270	3270	3270	0
174	20240827	183800	3270	3270	3270	3270	3270	0
175	20240827	183700	3270	3270	3270	3270	3270	0
176	20240827	183600	3270	3270	3270	3270	3270	0
177	20240827	183500	3270	3270	3270	3270	3270	0
178	20240827	183400	3270	3270	3270	3270	3270	0
179	20240827	183300	3270	3270	3270	3270	3270	0
180	20240827	183200	3270	3270	3270	3270	3270	0
181	20240827	183100	3270	3270	3270	3270	3270	0
182	20240827	183000	3270	3270	3270	3270	3270	1
183	20240827	182900	3270	3270	3270	3270	3270	0
184	20240827	182800	3270	3270	3270	3270	3270	0
185	20240827	182700	3270	3270	3270	3270	3270	0
186	20240827	182600	3270	3270	3270	3270	3270	0
187	20240827	182500	3270	3270	3270	3270	3270	0
188	20240827	182400	3270	3270	3270	3270	3270	0
189	20240827	182300	3270	3270	3270	3270	3270	0
190	20240827	182200	3270	3270	3270	3270	3270	0
191	20240827	182100	3270	3270	3270	3270	3270	0
192	20240827	182000	3270	3270	3270	3270	3270	0
193	20240827	181900	3270	3270	3270	3270	3270	0
194	20240827	181800	3270	3270	3270	3270	3270	0
195	20240827	181700	3270	3270	3270	3270	3270	0
196	20240827	181600	3270	3270	3270	3270	3270	0
197	20240827	181500	3270	3270	3270	3270	3270	0
198	20240827	181400	3270	3270	3270	3270	3270	0
199	20240827	181300	3270	3270	3270	3270	3270	0
200	20240827	181200	3270	3270	3270	3270	3270	0
201	20240827	181100	3270	3270	3270	3270	3270	0
202	20240827	181000	3270	3270	3270	3270	3270	0
203	20240827	180900	3270	3270	3270	3270	3270	0
204	20240827	180800	3270	3270	3270	3270	3270	0
205	20240827	180700	3270	3270	3270	3270	3270	0
206	20240827	180600	3270	3270	3270	3270	3270	0
207	20240827	180500	3270	3270	3270	3270	3270	0
208	20240827	180400	3270	3270	3270	3270	3270	0
209	20240827	180300	3270	3270	3270	3270	3270	0
210	20240827	180200	3270	3270	3270	3270	3270	0
211	20240827	180100	3270	3270	3270	3270	3270	0
212	20240827	180000	3270	3270	3270	3270	3270	1
213	20240827	175900	3270	3270	3270	3270	3270	0
214	20240827	175800	3270	3270	3270	3270	3270	0
215	20240827	175700	3270	3270	3270	3270	3270	0
216	20240827	175600	3270	3270	3270	3270	3270	0
217	20240827	175500	3270	3270	3270	3270	3270	0
218	20240827	175400	3270	3270	3270	3270	3270	0
219	20240827	175300	3270	3270	3270	3270	3270	0
220	20240827	175200	3270	3270	3270	3270	3270	0
221	20240827	175100	3270	3270	3270	3270	3270	0
222	20240827	175000	3270	3270	3270	3270	3270	0
223	20240827	174900	3270	3270	3270	3270	3270	0
224	20240827	174800	3270	3270	3270	3270	3270	0
225	20240827	174700	3270	3270	3270	3270	3270	0
226	20240827	174600	3270	3270	3270	3270	3270	0
227	20240827	174500	3270	3270	3270	3270	3270	0
228	20240827	174400	3270	3270	3270	3270	3270	0
229	20240827	174300	3270	3270	3270	3270	3270	0
230	20240827	174200	3270	3270	3270	3270	3270	0
231	20240827	174100	3270	3270	3270	3270	3270	0
232	20240827	174000	3270	3270	3270	3270	3270	0
233	20240827	173900	3270	3270	3270	3270	3270	0
234	20240827	173800	3270	3270	3270	3270	3270	0
235	20240827	173700	3270	3270	3270	3270	3270	0
236	20240827	173600	3270	3270	3270	3270	3270	0
237	20240827	173500	3270	3270	3270	3270	3270	0
238	20240827	173400	3270	3270	3270	3270	3270	0
239	20240827	173300	3270	3270	3270	3270	3270	0
240	20240827	173200	3270	3270	3270	3270	3270	0
241	20240827	173100	3270	3270	3270	3270	3270	0
242	20240827	173000	3270	3270	3270	3270	3270	1
243	20240827	172900	3270	3270	3270	3270	3270	0
244	20240827	172800	3270	3270	3270	3270	3270	0
245	20240827	172700	3270	3270	3270	3270	3270	0
246	20240827	172600	3270	3270	3270	3270	3270	0
247	20240827	172500	3270	3270	3270	3270	3270	0
248	20240827	172400	3270	3270	3270	3270	3270	0
249	20240827	172300	3270	3270	3270	3270	3270	0
250	20240827	172200	3270	3270	3270	3270	3270	0
251	20240827	172100	3270	3270	3270	3270	3270	0
252	20240827	172000	3270	3270	3270	3270	3270	0
253	20240827	171900	3270	3270	3270	3270	3270	0
254	20240827	171800	3270	3270	3270	3270	3270	0
255	20240827	171700	3270	3270	3270	3270	3270	0
256	20240827	171600	3270	3270	3270	3270	3270	0
257	20240827	171500	3270	3270	3270	3270	3270	0
258	20240827	171400	3270	3270	3270	3270	3270	0
259	20240827	171300	3270	3270	3270	3270	3270	0
260	20240827	171200	3270	3270	3270	3270	3270	0
261	20240827	171100	3270	3270	3270	3270	3270	0
262	20240827	171000	3270	3270	3270	3270	3270	0
263	20240827	170900	3270	3270	3270	3270	3270	0
264	20240827	170800	3270	3270	3270	3270	3270	0
265	20240827	170700	3270	3270	3270	3270	3270	0
266	20240827	170600	3270	3270	3270	3270	3270	0
267	20240827	170500	3270	3270	3270	3270	3270	0
268	20240827	170400	3270	3270	3270	3270	3270	0
269	20240827	170300	3270	3270	3270	3270	3270	0
270	20240827	170200	3270	3270	3270	3270	3270	0
271	20240827	170100	3270	3270	3270	3270	3270	0
272	20240827	170000	3270	3270	3270	3270	3270	1
273	20240827	165900	3270	3270	3270	3270	3270	0
274	20240827	165800	3270	3270	3270	3270	3270	0
275	20240827	165700	3270	3270	3270	3270	3270	0
276	20240827	165600	3270	3270	3270	3270	3270	0
277	20240827	165500	3270	3270	3270	3270	3270	0
278	20240827	165400	3270	3270	3270	3270	3270	0
279	20240827	165300	3270	3270	3270	3270	3270	0
280	20240827	165200	3270	3270	3270	3270	3270	0
281	20240827	165100	3270	3270	3270	3270	3270	0
282	20240827	165000	3270	3270	3270	3270	3270	0
283	20240827	164900	3270	3270	3270	3270	3270	0
284	20240827	164800	3270	3270	3270	3270	3270	0
285	20240827	164700	3270	3270	3270	3270	3270	0
286	20240827	164600	3270	3270	3270	3270	3270	0
287	20240827	164500	3270	3270	3270	3270	3270	0
288	20240827	164400	3270	3270	3270	3270	3270	0
289	20240827	164300	3270	3270	3270	3270	3270	0
290	20240827	164200	3270	3270	3270	3270	3270	0
291	20240827	164100	3270	3270	3270	3270	3270	0
292	20240827	164000	3270	3270	3270	3270	3270	0
293	20240827	163900	3270	3270	3270	3270	3270	0
294	20240827	163800	3270	3270	3270	3270	3270	0
295	20240827	163700	3270	3270	3270	3270	3270	0
296	20240827	163600	3270	3270	3270	3270	3270	0
297	20240827	163500	3270	3270	3270	3270	3270	0
298	20240827	163400	3270	3270	3270	3270	3270	0
299	20240827	163300	3270	3270	3270	3270	3270	0
300	20240827	163200	3270	3270	3270	3270	3270	0
301	20240827	163100	3270	3270	3270	3270	3270	0
302	20240827	163000	3270	3270	3270	3270	3270	1
303	20240827	162900	3270	3270	3270	3270	3270	0
304	20240827	162800	3270	3270	3270	3270	3270	0
305	20240827	162700	3270	3270	3270	3270	3270	0
306	20240827	162600	3270	3270	3270	3270	3270	0
307	20240827	162500	3270	3270	3270	3270	3270	0
308	20240827	162400	3270	3270	3270	3270	3270	0
309	20240827	162300	3270	3270	3270	3270	3270	0
310	20240827	162200	3270	3270	3270	3270	3270	0
311	20240827	162100	3270	3270	3270	3270	3270	0
312	20240827	162000	3270	3270	3270	3270	3270	0
313	20240827	161900	3270	3270	3270	3270	3270	0
314	20240827	161800	3270	3270	3270	3270	3270	0
315	20240827	161700	3270	3270	3270	3270	3270	0
316	20240827	161600	3270	3270	3270	3270	3270	0
317	20240827	161500	3270	3270	3270	3270	3270	0
318	20240827	161400	3270	3270	3270	3270	3270	0
319	20240827	161300	3270	3270	3270	3270	3270	0
320	20240827	161200	3270	3270	3270	3270	3270	0
321	20240827	161100	3270	3270	3270	3270	3270	0
322	20240827	161000	3270	3270	3270	3270	3270	0
323	20240827	160900	3270	3270	3270	3270	3270	0
324	20240827	160800	3270	3270	3270	3270	3270	0
325	20240827	160700	3270	3270	3270	3270	3270	0
326	20240827	160600	3270	3270	3270	3270	3270	0
327	20240827	160500	3270	3270	3270	3270	3270	0
328	20240827	160400	3270	3270	3270	3270	3270	0
329	20240827	160300	3270	3270	3270	3270	3270	0
330	20240827	160200	3270	3270	3270	3270	3270	0
331	20240827	160100	3270	3270	3270	3270	3270	0
332	20240827	160000	3270	3270	3270	3270	3270	1
333	20240827	155900	3270	3270	3270	3270	3270	0
334	20240827	155800	3270	3270	3270	3270	3270	0
335	20240827	155700	3270	3270	3270	3270	3270	0
336	20240827	155600	3270	3270	3270	3270	3270	0
337	20240827	155500	3270	3270	3270	3270	3270	0
338	20240827	155400	3270	3270	3270	3270	3270	0
339	20240827	155300	3270	3270	3270	3270	3270	0
340	20240827	155200	3270	3270	3270	3270	3270	0
341	20240827	155100	3270	3270	3270	3270	3270	0
342	20240827	155000	3270	3270	3270	3270	3270	0
343	20240827	154900	3270	3270	3270	3270	3270	0
344	20240827	154800	3270	3270	3270	3270	3270	0
345	20240827	154700	3270	3270	3270	3270	3270	0
346	20240827	154600	3270	3270	3270	3270	3270	0
347	20240827	154500	3270	3270	3270	3270	3270	0
348	20240827	154400	3270	3270	3270	3270	3270	0
349	20240827	154300	3270	3270	3270	3270	3270	0
350	20240827	154200	3270	3270	3270	3270	3270	0
351	20240827	154100	3270	3270	3270	3270	3270	0
352	20240827	154000	3270	3270	3270	3270	3270	0
353	20240827	153900	3270	3270	3270	3270	3270	0
354	20240827	153800	3270	3270	3270	3270	3270	0
355	20240827	153700	3270	3270	3270	3270	3270	0
356	20240827	153600	3270	3270	3270	3270	3270	0
357	20240827	153500	3270	3270	3270	3270	3270	0
358	20240827	153400	3270	3270	3270	3270	3270	0
359	20240827	153300	3270	3270	3270	3270	3270	0
360	20240827	153200	3270	3270	3270	3270	3270	0
361	20240827	153100	3270	3270	3270	3270	3270	0
362	20240827	153000	3270	3270	3270	3270	3270	1
363	20240827	152900	3270	3270	3270	3270	3270	0
364	20240827	152800	3270	3270	3270	3270	3270	0
365	20240827	152700	3270	3270	3270	3270	3270	0
366	20240827	152600	3270	3270	3270	3270	3270	0
367	20240827	152500	3270	3270	3270	3270	3270	0
368	20240827	152400	3270	3270	3270	3270	3270	0
369	20240827	152300	3270	3270	3270	3270	3270	0
370	20240827	152200	3270	3270	3270	3270	3270	0
371	20240827	152100	3270	3270	3270	3270	3270	0
372	20240827	152000	3270	3270	3270	3270	3270	0
373	20240827	151900	3270	3270	3270	3270	3270	0
374	20240827	151800	3270	3270	3270	3270	3270	0
375	20240827	151700	3270	3270	3270	3270	3270	0
376	20240827	151600	3270	3270	3270	3270	3270	0
377	20240827	151500	3270	3270	3270	3270	3270	0
378	20240827	151400	3270	3270	3270	3270	3270	0
379	20240827	151300	3270	3270	3270	3270	3270	0
380	20240827	151200	3270	3270	3270	3270	3270	0
381	20240827	151100	3270	3270	3270	3270	3270	0
382	20240827	151000	3270	3270	3270	3270	3270	0
383	20240827	150900	3270	3270	3270	3270	3270	0
384	20240827	150800	3270	3270	3270	3270	3270	0
385	20240827	150700	3270	3270	3270	3270	3270	0
386	20240827	150600	3270	3270	3270	3270	3270	0
387	20240827	150500	3270	3270	3270	3270	3270	0
388	20240827	150400	3270	3270	3270	3270	3270	0
389	20240827	150300	3270	3270	3270	3270	3270	0
390	20240827	150200	3270	3270	3270	3270	3270	0
391	20240827	150100	3270	3270	3270	3270	3270	0
392	20240827	150000	3270	3270	3270	3270	3270	0
393	20240827	145900	3270	3270	3270	3270	3270	0
394	20240827	145800	3270	3270	3270	3270	3270	0
395	20240827	145700	3270	3270	3270	3270	3270	0
396	20240827	145600	3270	3270	3270	3270	3270	0
397	20240827	145500	3270	3270	3270	3270	3270	0
398	20240827	145400	3270	3270	3270	3270	3270	0
399	20240827	145300	3270	3270	3270	3270	3270	0
400	20240827	145200	3270	3270	3270	3270	3270	0
401	20240827	145100	3270	3270	3270	3270	3270	0
402	20240827	145000	3270	3270	3270	3270	3270	0
403	20240827	144900	3270	3270	3270	3270	3270	0
404	20240827	144800	3270	3270	3270	3270	3270	0
405	20240827	144700	3270	3270	3270	3270	3270	0
406	20240827	144600	3270	3270	3270	3270	3270	0
407	20240827	144500	3270	3270	3270	3270	3270	0
408	20240827	144400	3270	3270	3270	3270	3270	0
409	20240827	144300	3270	3270	3270	3270	3270	0
410	20240827	144200	3270	3270	3270	3270	3270	0
411	20240827	144100	3270	3270	3270	3270	3270	0
412	20240827	144000	3270	3270	3270	3270	3270	0
413	20240827	143900	3270	3270	3270	3270	3270	0
414	20240827	143800	3270	3270	3270	3270	3270	0
415	20240827	143700	3270	3270	3270	3270	3270	0
416	20240827	143600	3270	3270	3270	3270	3270	0
417	20240827	143500	3270	3270	3270	3270	3270	0
418	20240827	143400	3270	3270	3270	3270	3270	0
419	20240827	143300	3270	3270	3270	3270	3270	0
420	20240827	143200	3270	3270	3270	3270	3270	0
421	20240827	143100	3270	3270	3270	3270	3270	0
422	20240827	143000	3270	3270	3270	3270	3270	0
423	20240827	142900	3270	3270	3270	3270	3270	0
424	20240827	142800	3270	3270	3270	3270	3270	0
425	20240827	142700	3270	3270	3270	3270	3270	0
426	20240827	142600	3270	3270	3270	3270	3270	0
427	20240827	142500	3270	3270	3270	3270	3270	0
428	20240827	142400	3270	3270	3270	3270	3270	0
429	20240827	142300	3270	3270	3270	3270	3270	0
430	20240827	142200	3270	3270	3270	3270	3270	0
431	20240827	142100	3270	3270	3270	3270	3270	0
432	20240827	142000	3270	3270	3270	3270	3270	0
433	20240827	141900	3270	3270	3270	3270	3270	0
434	20240827	141800	3270	3270	3270	3270	3270	0
435	20240827	141700	3270	3270	3270	3270	3270	0
436	20240827	141600	3270	3270	3270	3270	3270	0
437	20240827	141500	3270	3270	3270	3270	3270	0
438	20240827	141400	3270	3270	3270	3270	3270	0
439	20240827	141300	3270	3270	3270	3270	3270	0
440	20240827	141200	3270	3270	3270	3270	3270	0
441	20240827	141100	3270	3270	3270	3270	3270	0
442	20240827	141000	3270	3270	3270	3270	3270	0
443	20240827	140900	3270	3270	3270	3270	3270	0
444	20240827	140800	3270	3270	3270	3270	3270	0
445	20240827	140700	3270	3270	3270	3270	3270	0
446	20240827	140600	3270	3270	3270	3270	3270	0
447	20240827	140500	3270	3270	3270	3270	3270	0
448	20240827	140400	3270	3270	3270	3270	3270	0
449	20240827	140300	3270	3270	3270	3270	3270	0
450	20240827	140200	3270	3270	3270	3270	3270	0
451	20240827	140100	3270	3270	3270	3270	3270	0
452	20240827	140000	3270	3270	3270	3270	3270	0
453	20240827	135900	3270	3270	3270	3270	3270	0
454	20240827	135800	3270	3270	3270	3270	3270	0
455	20240827	135700	3270	3270	3270	3270	3270	0
456	20240827	135600	3270	3270	3270	3270	3270	0
457	20240827	135500	3270	3270	3270	3270	3270	0
458	20240827	135400	3270	3270	3270	3270	3270	0
459	20240827	135300	3270	3270	3270	3270	3270	0
460	20240827	135200	3270	3270	3270	3270	3270	0
461	20240827	135100	3270	3270	3270	3270	3270	0
462	20240827	135000	3270	3270	3270	3270	3270	0
463	20240827	134900	3270	3270	3270	3270	3270	0
464	20240827	134800	3270	3270	3270	3270	3270	0
465	20240827	134700	3270	3270	3270	3270	3270	0
466	20240827	134600	3270	3270	3270	3270	3270	0
467	20240827	134500	3270	3270	3270	3270	3270	0
468	20240827	134400	3270	3270	3270	3270	3270	0
469	20240827	134300	3270	3270	3270	3270	3270	0
470	20240827	134200	3270	3270	3270	3270	3270	0
471	20240827	134100	3270	3270	3270	3270	3270	0
472	20240827	134000	3270	3270	3270	3270	3270	0
473	20240827	133900	3270	3270	3270	3270	3270	0
474	20240827	133800	3270	3270	3270	3270	3270	0
475	20240827	133700	3270	3270	3270	3270	3270	0
476	20240827	133600	3270	3270	3270	3270	3270	0
477	20240827	133500	3270	3270	3270	3270	3270	0
478	20240827	133400	3270	3270	3270	3270	3270	0
479	20240827	133300	3270	3270	3270	3270	3270	0
480	20240827	133200	3270	3270	3270	3270	3270	0
481	20240827	133100	3270	3270	3270	3270	3270	0
482	20240827	133000	3270	3270	3270	3270	3270	0
483	20240827	132900	3270	3270	3270	3270	3270	0
484	20240827	132800	3270	3270	3270	3270	3270	0
485	20240827	132700	3270	3270	3270	3270	3270	0
486	20240827	132600	3270	3270	3270	3270	3270	0
487	20240827	132500	3270	3270	3270	3270	3270	0
488	20240827	132400	3270	3270	3270	3270	3270	0
489	20240827	132300	3270	3270	3270	3270	3270	0
490	20240827	132200	3270	3270	3270	3270	3270	0
491	20240827	132100	3270	3270	3270	3270	3270	0
492	20240827	132000	3270	3270	3270	3270	3270	0
493	20240827	131900	3270	3270	3270	3270	3270	0
494	20240827	131800	3270	3270	3270	3270	3270	0
495	20240827	131700	3270	3270	3270	3270	3270	0
496	20240827	131600	3270	3270	3270	3270	3270	0
497	20240827	131500	3270	3270	3270	3270	3270	0
498	20240827	131400	3270	3270	3270	3270	3270	0
499	20240827	131300	3270	3270	3270	3270	3270	0
500	20240827	131200	3270	3270	3270	3270	3270	0
501	20240827	131100	3270	3270	3270	3270	3270	0
502	20240827	131000	3270	3270	3270	3270	3270	0
503	20240827	130900	3270	3270	3270	3270	3270	0
504	20240827	130800	3270	3270	3270	3270	3270	0
505	20240827	130700	3270	3270	3270	3270	3270	0
506	20240827	130600	3270	3270	3270	3270	3270	0
507	20240827	130500	3270	3270	3270	3270	3270	0
508	20240827	130400	3270	3270	3270	3270	3270	0
509	20240827	130300	3270	3270	3270	3270	3270	0
510	20240827	130200	3270	3270	3270	3270	3270	0
511	20240827	130100	3270	3270	3270	3270	3270	0
512	20240827	130000	3270	3270	3270	3270	3270	0
513	20240827	125900	3270	3270	3270	3270	3270	0
514	20240827	125800	3270	3270	3270	3270	3270	0
515	20240827	125700	3270	3270	3270	3270	3270	0
516	20240827	125600	3270	3270	3270	3270	3270	0
517	20240827	125500	3270	3270	3270	3270	3270	0
518	20240827	125400	3270	3270	3270	3270	3270	0
519	20240827	125300	3270	3270	3270	3270	3270	0
520	20240827	125200	3270	3270	3270	3270	3270	0
521	20240827	125100	3270	3270	3270	3270	3270	0
522	20240827	125000	3270	3270	3270	3270	3270	0
523	20240827	124900	3270	3270	3270	3270	3270	0
524	20240827	124800	3270	3270	3270	3270	3270	0
525	20240827	124700	3270	3270	3270	3270	3270	0
526	20240827	124600	3270	3270	3270	3270	3270	0
527	20240827	124500	3270	3270	3270	3270	3270	0
528	20240827	124400	3270	3270	3270	3270	3270	0
529	20240827	124300	3270	3270	3270	3270	3270	0
530	20240827	124200	3270	3270	3270	3270	3270	0
531	20240827	124100	3270	3270	3270	3270	3270	0
532	20240827	124000	3270	3270	3270	3270	3270	0
533	20240827	123900	3270	3270	3270	3270	3270	0
534	20240827	123800	3270	3270	3270	3270	3270	0
535	20240827	123700	3270	3270	3270	3270	3270	0
536	20240827	123600	3270	3270	3270	3270	3270	0
537	20240827	123500	3270	3270	3270	3270	3270	0
538	20240827	123400	3270	3270	3270	3270	3270	0
539	20240827	123300	3270	3270	3270	3270	3270	0
540	20240827	123200	3270	3270	3270	3270	3270	0
541	20240827	123100	3270	3270	3270	3270	3270	0
542	20240827	123000	3270	3270	3270	3270	3270	0
543	20240827	122900	3270	3270	3270	3270	3270	0
544	20240827	122800	3270	3270	3270	3270	3270	0
545	20240827	122700	3270	3270	3270	3270	3270	0
546	20240827	122600	3270	3270	3270	3270	3270	0
547	20240827	122500	3270	3270	3270	3270	3270	0
548	20240827	122400	3270	3270	3270	3270	3270	0
549	20240827	122300	3270	3270	3270	3270	3270	0
550	20240827	122200	3270	3270	3270	3270	3270	0
551	20240827	122100	3270	3270	3270	3270	3270	0
552	20240827	122000	3270	3270	3270	3270	3270	0
553	20240827	121900	3270	3270	3270	3270	3270	0
554	20240827	121800	3270	3270	3270	3270	3270	0
555	20240827	121700	3270	3270	3270	3270	3270	0
556	20240827	121600	3270	3270	3270	3270	3270	0
557	20240827	121500	3270	3270	3270	3270	3270	0
558	20240827	121400	3270	3270	3270	3270	3270	0
559	20240827	121300	3270	3270	3270	3270	3270	0
560	20240827	121200	3270	3270	3270	3270	3270	0
561	20240827	121100	3270	3270	3270	3270	3270	0
562	20240827	121000	3270	3270	3270	3270	3270	0
563	20240827	120900	3270	3270	3270	3270	3270	0
564	20240827	120800	3270	3270	3270	3270	3270	0
565	20240827	120700	3270	3270	3270	3270	3270	0
566	20240827	120600	3270	3270	3270	3270	3270	0
567	20240827	120500	3270	3270	3270	3270	3270	0
568	20240827	120400	3270	3270	3270	3270	3270	0
569	20240827	120300	3270	3270	3270	3270	3270	0
570	20240827	120200	3270	3270	3270	3270	3270	0
571	20240827	120100	3270	3270	3270	3270	3270	0
572	20240827	120000	3270	3270	3270	3270	3270	0
573	20240827	115900	3270	3270	3270	3270	3270	0
574	20240827	115800	3270	3270	3270	3270	3270	0
575	20240827	115700	3270	3270	3270	3270	3270	0
576	20240827	115600	3270	3270	3270	3270	3270	0
577	20240827	115500	3270	3270	3270	3270	3270	0
578	20240827	115400	3270	3270	3270	3270	3270	0
579	20240827	115300	3270	3270	3270	3270	3270	0
580	20240827	115200	3270	3270	3270	3270	3270	0
581	20240827	115100	3270	3270	3270	3270	3270	0
582	20240827	115000	3270	3270	3270	3270	3270	0
583	20240827	114900	3270	3270	3270	3270	3270	0
584	20240827	114800	3270	3270	3270	3270	3270	0
585	20240827	114700	3270	3270	3270	3270	3270	0
586	20240827	114600	3270	3270	3270	3270	3270	0
587	20240827	114500	3270	3270	3270	3270	3270	0
588	20240827	114400	3270	3270	3270	3270	3270	0
589	20240827	114300	3270	3270	3270	3270	3270	0
590	20240827	114200	3270	3270	3270	3270	3270	0
591	20240827	114100	3270	3270	3270	3270	3270	0
592	20240827	114000	3270	3270	3270	3270	3270	0
593	20240827	113900	3270	3270	3270	3270	3270	0
594	20240827	113800	3270	3270	3270	3270	3270	0
595	20240827	113700	3270	3270	3270	3270	3270	0
596	20240827	113600	3270	3270	3270	3270	3270	0
597	20240827	113500	3270	3270	3270	3270	3270	0
598	20240827	113400	3270	3270	3270	3270	3270	0
599	20240827	113300	3270	3270	3270	3270	3270	0
600	20240827	113200	3270	3270	3270	3270	3270	0
601	20240827	113100	3270	3270	3270	3270	3270	0
602	20240827	113000	3270	3270	3270	3270	3270	0
603	20240827	112900	3270	3270	3270	3270	3270	0
604	20240827	112800	3270	3270	3270	3270	3270	0
605	20240827	112700	3270	3270	3270	3270	3270	0
606	20240827	112600	3270	3270	3270	3270	3270	0
607	20240827	112500	3270	3270	3270	3270	3270	0
608	20240827	112400	3270	3270	3270	3270	3270	0
609	20240827	112300	3270	3270	3270	3270	3270	0
610	20240827	112200	3270	3270	3270	3270	3270	0
611	20240827	112100	3270	3270	3270	3270	3270	0
612	20240827	112000	3270	3270	3270	3270	3270	0
613	20240827	111900	3270	3270	3270	3270	3270	0
614	20240827	111800	3270	3270	3270	3270	3270	0
615	20240827	111700	3270	3270	3270	3270	3270	0
616	20240827	111600	3270	3270	3270	3270	3270	0
617	20240827	111500	3270	3270	3270	3270	3270	0
618	20240827	111400	3270	3270	3270	3270	3270	0
619	20240827	111300	3270	3270	3270	3270	3270	0
620	20240827	111200	3270	3270	3270	3270	3270	0
621	20240827	111100	3270	3270	3270	3270	3270	0
622	20240827	111000	3270	3270	3270	3270	3270	0
623	20240827	110900	3270	3270	3270	3270	3270	0
624	20240827	110800	3270	3270	3270	3270	3270	0
625	20240827	110700	3270	3270	3270	3270	3270	0
626	20240827	110600	3270	3270	3270	3270	3270	0
627	20240827	110500	3270	3270	3270	3270	3270	0
628	20240827	110400	3270	3270	3270	3270	3270	0
629	20240827	110300	3270	3270	3270	3270	3270	0
630	20240827	110200	3270	3270	3270	3270	3270	0
631	20240827	110100	3270	3270	3270	3270	3270	0
632	20240827	110000	3270	3270	3270	3270	3270	0
633	20240827	105900	3270	3270	3270	3270	3270	0
634	20240827	105800	3270	3270	3270	3270	3270	0
635	20240827	105700	3270	3270	3270	3270	3270	0
636	20240827	105600	3270	3270	3270	3270	3270	0
637	20240827	105500	3270	3270	3270	3270	3270	0
638	20240827	105400	3270	3270	3270	3270	3270	0
639	20240827	105300	3270	3270	3270	3270	3270	0
640	20240827	105200	3270	3270	3270	3270	3270	0
641	20240827	105100	3270	3270	3270	3270	3270	0
642	20240827	105000	3270	3270	3270	3270	3270	0
643	20240827	104900	3270	3270	3270	3270	3270	0
644	20240827	104800	3270	3270	3270	3270	3270	0
645	20240827	104700	3270	3270	3270	3270	3270	0
646	20240827	104600	3270	3270	3270	3270	3270	0
647	20240827	104500	3270	3270	3270	3270	3270	0
648	20240827	104400	3270	3270	3270	3270	3270	0
649	20240827	104300	3270	3270	3270	3270	3270	0
650	20240827	104200	3270	3270	3270	3270	3270	0
651	20240827	104100	3270	3270	3270	3270	3270	0
652	20240827	104000	3270	3270	3270	3270	3270	0
653	20240827	103900	3270	3270	3270	3270	3270	0
654	20240827	103800	3270	3270	3270	3270	3270	0
655	20240827	103700	3270	3270	3270	3270	3270	0
656	20240827	103600	3270	3270	3270	3270	3270	0
657	20240827	103500	3270	3270	3270	3270	3270	0
658	20240827	103400	3270	3270	3270	3270	3270	0
659	20240827	103300	3270	3270	3270	3270	3270	0
660	20240827	103200	3270	3270	3270	3270	3270	0
661	20240827	103100	3270	3270	3270	3270	3270	0
662	20240827	103000	3270	3270	3270	3270	3270	0
663	20240827	102900	3270	3270	3270	3270	3270	0
664	20240827	102800	3270	3270	3270	3270	3270	0
665	20240827	102700	3270	3270	3270	3270	3270	0
666	20240827	102600	3270	3270	3270	3270	3270	0
667	20240827	102500	3270	3270	3270	3270	3270	0
668	20240827	102400	3270	3270	3270	3270	3270	0
669	20240827	102300	3270	3270	3270	3270	3270	0
670	20240827	102200	3270	3270	3270	3270	3270	0
671	20240827	102100	3270	3270	3270	3270	3270	0
672	20240827	102000	3270	3270	3270	3270	3270	0
673	20240827	101900	3270	3270	3270	3270	3270	0
674	20240827	101800	3270	3270	3270	3270	3270	0
675	20240827	101700	3270	3270	3270	3270	3270	0
676	20240827	101600	3270	3270	3270	3270	3270	0
677	20240827	101500	3270	3270	3270	3270	3270	0
678	20240827	101400	3270	3270	3270	3270	3270	0
679	20240827	101300	3270	3270	3270	3270	3270	0
680	20240827	101200	3270	3270	3270	3270	3270	0
681	20240827	101100	3270	3270	3270	3270	3270	0
682	20240827	101000	3270	3270	3270	3270	3270	0
683	20240827	100900	3270	3270	3270	3270	3270	0
684	20240827	100800	3270	3270	3270	3270	3270	0
685	20240827	100700	3270	3270	3270	3270	3270	0
686	20240827	100600	3270	3270	3270	3270	3270	0
687	20240827	100500	3270	3270	3270	3270	3270	0
688	20240827	100400	3270	3270	3270	3270	3270	0
689	20240827	100300	3270	3270	3270	3270	3270	0
690	20240827	100200	3270	3270	3270	3270	3270	0
691	20240827	100100	3270	3270	3270	3270	3270	0
692	20240827	100000	3270	3270	3270	3270	3270	0
693	20240827	095900	3270	3270	3270	3270	3270	0
694	20240827	095800	3270	3270	3270	3270	3270	0
695	20240827	095700	3270	3270	3270	3270	3270	0
696	20240827	095600	3270	3270	3270	3270	3270	0
697	20240827	095500	3270	3270	3270	3270	3270	0
698	20240827	095400	3270	3270	3270	3270	3270	0
699	20240827	095300	3270	3270	3270	3270	3270	0
700	20240827	095200	3270	3270	3270	3270	3270	0
701	20240827	095100	3270	3270	3270	3270	3270	0
702	20240827	095000	3270	3270	3270	3270	3270	0
703	20240827	094900	3270	3270	3270	3270	3270	0
704	20240827	094800	3270	3270	3270	3270	3270	0
705	20240827	094700	3270	3270	3270	3270	3270	0
706	20240827	094600	3270	3270	3270	3270	3270	0
707	20240827	094500	3270	3270	3270	3270	3270	0
708	20240827	094400	3270	3270	3270	3270	3270	0
709	20240827	094300	3270	3270	3270	3270	3270	0
710	20240827	094200	3270	3270	3270	3270	3270	0
711	20240827	094100	3270	3270	3270	3270	3270	0
712	20240827	094000	3270	3270	3270	3270	3270	0
713	20240827	093900	3270	3270	3270	3270	3270	0
714	20240827	093800	3270	3270	3270	3270	3270	0
715	20240827	093700	3270	3270	3270	3270	3270	0
716	20240827	093600	3270	3270	3270	3270	3270	0
717	20240827	093500	3270	3270	3270	3270	3270	0
718	20240827	093400	3270	3270	3270	3270	3270	0
719	20240827	093300	3270	3270	3270	3270	3270	0
720	20240827	093200	3270	3270	3270	3270	3270	0
721	20240827	093100	3270	3270	3270	3270	3270	0
722	20240827	093000	3270	3270	3270	3270	3270	0
723	20240827	092900	3270	3270	3270	3270	3270	0
724	20240827	092800	3270	3270	3270	3270	3270	0
725	20240827	092700	3270	3270	3270	3270	3270	0
726	20240827	092600	3270	3270	3270	3270	3270	0
727	20240827	092500	3270	3270	3270	3270	3270	0
728	20240827	092400	3270	3270	3270	3270	3270	0
729	20240827	092300	3270	3270	3270	3270	3270	0
730	20240827	092200	3270	3270	3270	3270	3270	0
731	20240827	092100	3270	3270	3270	3270	3270	0
732	20240827	092000	3270	3270	3270	3270	3270	0
733	20240827	091900	3270	3270	3270	3270	3270	0
734	20240827	091800	3270	3270	3270	3270	3270	0
735	20240827	091700	3270	3270	3270	3270	3270	0
736	20240827	091600	3270	3270	3270	3270	3270	0
737	20240827	091500	3270	3270	3270	3270	3270	0
738	20240827	091400	3270	3270	3270	3270	3270	0
739	20240827	091300	3270	3270	3270	3270	3270	0
740	20240827	091200	3270	3270	3270	3270	3270	0
741	20240827	091100	3270	3270	3270	3270	3270	0
742	20240827	091000	3270	3270	3270	3270	3270	0
743	20240827	090900	3270	3270	3270	3270	3270	0
744	20240827	090800	3270	3270	3270	3270	3270	0
745	20240827	090700	3270	3270	3270	3270	3270	0
746	20240827	090600	3270	3270	3270	3270	3270	0
747	20240827	090500	3270	3270	3270	3270	3270	0
748	20240827	090400	3270	3270	3270	3270	3270	0
749	20240827	090300	3270	3270	3270	3270	3270	0
750	20240827	090200	3270	3270	3270	3270	3270	0
751	20240827	090100	3270	3270	3270	3270	3270	1
752	20240827	090000	0	3185	3185	3185	3185	0