KissMeData/031430/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191100	327090870	13600	13600	13600	13600	346
3	20240826	191000	327090870	13600	13600	13600	13600	0
4	20240826	190900	327090870	13600	13600	13600	13600	0
5	20240826	190800	327090870	13600	13600	13600	13600	0
6	20240826	190700	327090870	13600	13600	13600	13600	0
7	20240826	190600	327090870	13600	13600	13600	13600	0
8	20240826	190500	327090870	13600	13600	13600	13600	0
9	20240826	190400	327090870	13600	13600	13600	13600	0
10	20240826	190300	327090870	13600	13600	13600	13600	0
11	20240826	190200	327090870	13600	13600	13600	13600	0
12	20240826	190100	327090870	13600	13600	13600	13600	0
13	20240826	190000	327090870	13600	13600	13600	13600	0
14	20240826	185900	327090870	13600	13600	13600	13600	0
15	20240826	185800	327090870	13600	13600	13600	13600	0
16	20240826	185700	327090870	13600	13600	13600	13600	0
17	20240826	185600	327090870	13600	13600	13600	13600	0
18	20240826	185500	327090870	13600	13600	13600	13600	0
19	20240826	185400	327090870	13600	13600	13600	13600	0
20	20240826	185300	327090870	13600	13600	13600	13600	0
21	20240826	185200	327090870	13600	13600	13600	13600	0
22	20240826	185100	327090870	13600	13600	13600	13600	0
23	20240826	185000	327090870	13600	13600	13600	13600	0
24	20240826	184900	327090870	13600	13600	13600	13600	0
25	20240826	184800	327090870	13600	13600	13600	13600	0
26	20240826	184700	327090870	13600	13600	13600	13600	0
27	20240826	184600	327090870	13600	13600	13600	13600	0
28	20240826	184500	327090870	13600	13600	13600	13600	0
29	20240826	184400	327090870	13600	13600	13600	13600	0
30	20240826	184300	327090870	13600	13600	13600	13600	0
31	20240826	184200	327090870	13600	13600	13600	13600	0
32	20240826	184100	327090870	13600	13600	13600	13600	346
33	20240826	184000	327090870	13600	13600	13600	13600	0
34	20240826	183900	327090870	13600	13600	13600	13600	0
35	20240826	183800	327090870	13600	13600	13600	13600	0
36	20240826	183700	327090870	13600	13600	13600	13600	0
37	20240826	183600	327090870	13600	13600	13600	13600	0
38	20240826	183500	327090870	13600	13600	13600	13600	0
39	20240826	183400	327090870	13600	13600	13600	13600	0
40	20240826	183300	327090870	13600	13600	13600	13600	0
41	20240826	183200	327090870	13600	13600	13600	13600	0
42	20240826	183100	327090870	13600	13600	13600	13600	0
43	20240826	183000	327090870	13600	13600	13600	13600	0
44	20240826	182900	327090870	13600	13600	13600	13600	0
45	20240826	182800	327090870	13600	13600	13600	13600	0
46	20240826	182700	327090870	13600	13600	13600	13600	0
47	20240826	182600	327090870	13600	13600	13600	13600	0
48	20240826	182500	327090870	13600	13600	13600	13600	0
49	20240826	182400	327090870	13600	13600	13600	13600	0
50	20240826	182300	327090870	13600	13600	13600	13600	0
51	20240826	182200	327090870	13600	13600	13600	13600	0
52	20240826	182100	327090870	13600	13600	13600	13600	0
53	20240826	182000	327090870	13600	13600	13600	13600	0
54	20240826	181900	327090870	13600	13600	13600	13600	0
55	20240826	181800	327090870	13600	13600	13600	13600	0
56	20240826	181700	327090870	13600	13600	13600	13600	0
57	20240826	181600	327090870	13600	13600	13600	13600	0
58	20240826	181500	327090870	13600	13600	13600	13600	0
59	20240826	181400	327090870	13600	13600	13600	13600	0
60	20240826	181300	327090870	13600	13600	13600	13600	0
61	20240826	181200	327090870	13600	13600	13600	13600	0
62	20240826	181100	327090870	13600	13600	13600	13600	346
63	20240826	181000	327090870	13600	13600	13600	13600	0
64	20240826	180900	327090870	13600	13600	13600	13600	0
65	20240826	180800	327090870	13600	13600	13600	13600	0
66	20240826	180700	327090870	13600	13600	13600	13600	0
67	20240826	180600	327090870	13600	13600	13600	13600	0
68	20240826	180500	327090870	13600	13600	13600	13600	0
69	20240826	180400	327090870	13600	13600	13600	13600	0
70	20240826	180300	327090870	13600	13600	13600	13600	0
71	20240826	180200	327090870	13600	13600	13600	13600	0
72	20240826	180100	327090870	13600	13600	13600	13600	0
73	20240826	180000	327090870	13600	13600	13600	13600	0
74	20240826	175900	327090870	13600	13600	13600	13600	0
75	20240826	175800	327090870	13600	13600	13600	13600	0
76	20240826	175700	327090870	13600	13600	13600	13600	0
77	20240826	175600	327090870	13600	13600	13600	13600	0
78	20240826	175500	327090870	13600	13600	13600	13600	0
79	20240826	175400	327090870	13600	13600	13600	13600	0
80	20240826	175300	327090870	13600	13600	13600	13600	0
81	20240826	175200	327090870	13600	13600	13600	13600	0
82	20240826	175100	327090870	13600	13600	13600	13600	0
83	20240826	175000	327090870	13600	13600	13600	13600	0
84	20240826	174900	327090870	13600	13600	13600	13600	0
85	20240826	174800	327090870	13600	13600	13600	13600	0
86	20240826	174700	327090870	13600	13600	13600	13600	0
87	20240826	174600	327090870	13600	13600	13600	13600	0
88	20240826	174500	327090870	13600	13600	13600	13600	0
89	20240826	174400	327090870	13600	13600	13600	13600	0
90	20240826	174300	327090870	13600	13600	13600	13600	0
91	20240826	174200	327090870	13600	13600	13600	13600	0
92	20240826	174100	327090870	13600	13600	13600	13600	346
93	20240826	174000	327090870	13600	13600	13600	13600	0
94	20240826	173900	327090870	13600	13600	13600	13600	0
95	20240826	173800	327090870	13600	13600	13600	13600	0
96	20240826	173700	327090870	13600	13600	13600	13600	0
97	20240826	173600	327090870	13600	13600	13600	13600	0
98	20240826	173500	327090870	13600	13600	13600	13600	0
99	20240826	173400	327090870	13600	13600	13600	13600	0
100	20240826	173300	327090870	13600	13600	13600	13600	0
101	20240826	173200	327090870	13600	13600	13600	13600	0
102	20240826	173100	327090870	13600	13600	13600	13600	0
103	20240826	173000	327090870	13600	13600	13600	13600	0
104	20240826	172900	327090870	13600	13600	13600	13600	0
105	20240826	172800	327090870	13600	13600	13600	13600	0
106	20240826	172700	327090870	13600	13600	13600	13600	0
107	20240826	172600	327090870	13600	13600	13600	13600	0
108	20240826	172500	327090870	13600	13600	13600	13600	0
109	20240826	172400	327090870	13600	13600	13600	13600	0
110	20240826	172300	327090870	13600	13600	13600	13600	0
111	20240826	172200	327090870	13600	13600	13600	13600	0
112	20240826	172100	327090870	13600	13600	13600	13600	0
113	20240826	172000	327090870	13600	13600	13600	13600	0
114	20240826	171900	327090870	13600	13600	13600	13600	0
115	20240826	171800	327090870	13600	13600	13600	13600	0
116	20240826	171700	327090870	13600	13600	13600	13600	0
117	20240826	171600	327090870	13600	13600	13600	13600	0
118	20240826	171500	327090870	13600	13600	13600	13600	0
119	20240826	171400	327090870	13600	13600	13600	13600	0
120	20240826	171300	327090870	13600	13600	13600	13600	0
121	20240826	171200	327090870	13600	13600	13600	13600	0
122	20240826	171100	327090870	13600	13600	13600	13600	346
123	20240826	171000	327090870	13600	13600	13600	13600	0
124	20240826	170900	327090870	13600	13600	13600	13600	0
125	20240826	170800	327090870	13600	13600	13600	13600	0
126	20240826	170700	327090870	13600	13600	13600	13600	0
127	20240826	170600	327090870	13600	13600	13600	13600	0
128	20240826	170500	327090870	13600	13600	13600	13600	0
129	20240826	170400	327090870	13600	13600	13600	13600	0
130	20240826	170300	327090870	13600	13600	13600	13600	0
131	20240826	170200	327090870	13600	13600	13600	13600	0
132	20240826	170100	327090870	13600	13600	13600	13600	0
133	20240826	170000	327090870	13600	13600	13600	13600	0
134	20240826	165900	327090870	13600	13600	13600	13600	0
135	20240826	165800	327090870	13600	13600	13600	13600	0
136	20240826	165700	327090870	13600	13600	13600	13600	0
137	20240826	165600	327090870	13600	13600	13600	13600	0
138	20240826	165500	327090870	13600	13600	13600	13600	0
139	20240826	165400	327090870	13600	13600	13600	13600	0
140	20240826	165300	327090870	13600	13600	13600	13600	0
141	20240826	165200	327090870	13600	13600	13600	13600	0
142	20240826	165100	327090870	13600	13600	13600	13600	0
143	20240826	165000	327090870	13600	13600	13600	13600	0
144	20240826	164900	327090870	13600	13600	13600	13600	0
145	20240826	164800	327090870	13600	13600	13600	13600	0
146	20240826	164700	327090870	13600	13600	13600	13600	0
147	20240826	164600	327090870	13600	13600	13600	13600	0
148	20240826	164500	327090870	13600	13600	13600	13600	0
149	20240826	164400	327090870	13600	13600	13600	13600	0
150	20240826	164300	327090870	13600	13600	13600	13600	0
151	20240826	164200	327090870	13600	13600	13600	13600	0
152	20240826	164100	327090870	13600	13600	13600	13600	346
153	20240826	164000	327090870	13600	13600	13600	13600	0
154	20240826	163900	327090870	13600	13600	13600	13600	0
155	20240826	163800	327090870	13600	13600	13600	13600	0
156	20240826	163700	327090870	13600	13600	13600	13600	0
157	20240826	163600	327090870	13600	13600	13600	13600	0
158	20240826	163500	327090870	13600	13600	13600	13600	0
159	20240826	163400	327090870	13600	13600	13600	13600	0
160	20240826	163300	327090870	13600	13600	13600	13600	0
161	20240826	163200	327090870	13600	13600	13600	13600	0
162	20240826	163100	327090870	13600	13600	13600	13600	0
163	20240826	163000	327090870	13600	13600	13600	13600	0
164	20240826	162900	327090870	13600	13600	13600	13600	0
165	20240826	162800	327090870	13600	13600	13600	13600	0
166	20240826	162700	327090870	13600	13600	13600	13600	0
167	20240826	162600	327090870	13600	13600	13600	13600	0
168	20240826	162500	327090870	13600	13600	13600	13600	0
169	20240826	162400	327090870	13600	13600	13600	13600	0
170	20240826	162300	327090870	13600	13600	13600	13600	0
171	20240826	162200	327090870	13600	13600	13600	13600	0
172	20240826	162100	327090870	13600	13600	13600	13600	0
173	20240826	162000	327090870	13600	13600	13600	13600	0
174	20240826	161900	327090870	13600	13600	13600	13600	0
175	20240826	161800	327090870	13600	13600	13600	13600	0
176	20240826	161700	327090870	13600	13600	13600	13600	0
177	20240826	161600	327090870	13600	13600	13600	13600	0
178	20240826	161500	327090870	13600	13600	13600	13600	0
179	20240826	161400	327090870	13600	13600	13600	13600	0
180	20240826	161300	327090870	13600	13600	13600	13600	0
181	20240826	161200	327090870	13600	13600	13600	13600	0
182	20240826	161100	327090870	13600	13600	13600	13600	346
183	20240826	161000	327090870	13600	13600	13600	13600	0
184	20240826	160900	327090870	13600	13600	13600	13600	0
185	20240826	160800	327090870	13600	13600	13600	13600	0
186	20240826	160700	327090870	13600	13600	13600	13600	0
187	20240826	160600	327090870	13600	13600	13600	13600	0
188	20240826	160500	327090870	13600	13600	13600	13600	0
189	20240826	160400	327090870	13600	13600	13600	13600	0
190	20240826	160300	327090870	13600	13600	13600	13600	0
191	20240826	160200	327090870	13600	13600	13600	13600	0
192	20240826	160100	327090870	13600	13600	13600	13600	0
193	20240826	160000	327090870	13600	13600	13600	13600	0
194	20240826	155900	327090870	13600	13600	13600	13600	0
195	20240826	155800	327090870	13600	13600	13600	13600	0
196	20240826	155700	327090870	13600	13600	13600	13600	0
197	20240826	155600	327090870	13600	13600	13600	13600	0
198	20240826	155500	327090870	13600	13600	13600	13600	0
199	20240826	155400	327090870	13600	13600	13600	13600	0
200	20240826	155300	327090870	13600	13600	13600	13600	0
201	20240826	155200	327090870	13600	13600	13600	13600	0
202	20240826	155100	327090870	13600	13600	13600	13600	0
203	20240826	155000	327090870	13600	13600	13600	13600	0
204	20240826	154900	327090870	13600	13600	13600	13600	0
205	20240826	154800	327090870	13600	13600	13600	13600	0
206	20240826	154700	327090870	13600	13600	13600	13600	0
207	20240826	154600	327090870	13600	13600	13600	13600	0
208	20240826	154500	327090870	13600	13600	13600	13600	0
209	20240826	154400	327090870	13600	13600	13600	13600	0
210	20240826	154300	327090870	13600	13600	13600	13600	0
211	20240826	154200	327090870	13600	13600	13600	13600	0
212	20240826	154100	327090870	13600	13600	13600	13600	346
213	20240826	154000	327090870	13600	13600	13600	13600	0
214	20240826	153900	327090870	13600	13600	13600	13600	0
215	20240826	153800	327090870	13600	13600	13600	13600	0
216	20240826	153700	327090870	13600	13600	13600	13600	0
217	20240826	153600	327090870	13600	13600	13600	13600	0
218	20240826	153500	327090870	13600	13600	13600	13600	0
219	20240826	153400	327090870	13600	13600	13600	13600	0
220	20240826	153300	327090870	13600	13600	13600	13600	0
221	20240826	153200	327090870	13600	13600	13600	13600	0
222	20240826	153100	327090870	13600	13600	13600	13600	0
223	20240826	153000	327090870	13600	13600	13600	13600	346
224	20240826	152900	322385270	13600	13600	13600	13600	0
225	20240826	152800	322385270	13600	13600	13600	13600	0
226	20240826	152700	322385270	13600	13600	13600	13600	0
227	20240826	152600	322385270	13600	13600	13600	13600	0
228	20240826	152500	322385270	13600	13600	13600	13600	0
229	20240826	152400	322385270	13600	13600	13600	13600	0
230	20240826	152300	322385270	13600	13600	13600	13600	0
231	20240826	152200	322385270	13600	13600	13600	13600	0
232	20240826	152100	322385270	13600	13600	13600	13600	0
233	20240826	152000	322385270	13600	13600	13600	13600	0
234	20240826	151900	322385270	13600	13590	13600	13590	221
235	20240826	151800	319381850	13600	13600	13600	13600	12
236	20240826	151700	319218650	13590	13590	13590	13590	69
237	20240826	151600	318280940	13600	13600	13600	13600	100
238	20240826	151500	316920940	13600	13590	13600	13590	41
239	20240826	151400	316363660	13600	13590	13600	13590	53
240	20240826	151300	315643260	13600	13600	13600	13600	1
241	20240826	151200	315629660	13590	13590	13590	13590	31
242	20240826	151100	315208370	13590	13590	13600	13590	121
243	20240826	151000	313563480	13600	13600	13600	13600	12
244	20240826	150900	313400280	13590	13600	13600	13590	71
245	20240826	150800	312434790	13600	13600	13600	13600	46
246	20240826	150700	311809190	13600	13600	13600	13600	0
247	20240826	150600	311809190	13600	13600	13600	13600	0
248	20240826	150500	311809190	13600	13600	13600	13600	1
249	20240826	150400	311795590	13600	13600	13600	13600	70
250	20240826	150300	310843590	13590	13590	13590	13590	2
251	20240826	150200	310816410	13600	13600	13600	13600	0
252	20240826	150100	310816410	13600	13600	13600	13600	11
253	20240826	150000	310666810	13590	13590	13590	13590	0
254	20240826	145900	310666810	13590	13600	13600	13590	404
255	20240826	145800	305172780	13610	13610	13610	13610	1
256	20240826	145700	305159170	13610	13610	13610	13610	0
257	20240826	145600	305159170	13610	13610	13610	13610	4
258	20240826	145500	305104730	13610	13600	13610	13600	2
259	20240826	145400	305077520	13600	13600	13600	13600	4
260	20240826	145300	305023120	13610	13610	13610	13610	15
261	20240826	145200	304818970	13610	13610	13610	13610	22
262	20240826	145100	304519550	13610	13610	13610	13610	0
263	20240826	145000	304519550	13610	13600	13610	13600	3
264	20240826	144900	304478740	13600	13600	13600	13600	28
265	20240826	144800	304097940	13600	13600	13600	13600	7
266	20240826	144700	304002740	13610	13610	13610	13610	0
267	20240826	144600	304002740	13610	13610	13610	13610	0
268	20240826	144500	304002740	13610	13610	13610	13610	37
269	20240826	144400	303499170	13610	13610	13610	13610	0
270	20240826	144300	303499170	13610	13610	13610	13610	0
271	20240826	144200	303499170	13610	13610	13610	13610	0
272	20240826	144100	303499170	13610	13610	13610	13610	0
273	20240826	144000	303499170	13610	13610	13610	13610	0
274	20240826	143900	303499170	13610	13600	13610	13600	49
275	20240826	143800	302832320	13600	13600	13600	13600	36
276	20240826	143700	302342720	13610	13610	13610	13610	0
277	20240826	143600	302342720	13610	13610	13610	13610	0
278	20240826	143500	302342720	13610	13610	13610	13610	0
279	20240826	143400	302342720	13610	13610	13610	13610	0
280	20240826	143300	302342720	13610	13610	13610	13610	0
281	20240826	143200	302342720	13610	13610	13610	13610	1
282	20240826	143100	302329110	13610	13610	13610	13610	100
283	20240826	143000	300968110	13610	13610	13610	13610	13
284	20240826	142900	300791180	13600	13600	13600	13600	226
285	20240826	142800	297717580	13600	13600	13600	13600	1
286	20240826	142700	297703980	13600	13600	13600	13600	0
287	20240826	142600	297703980	13600	13600	13600	13600	5
288	20240826	142500	297635980	13600	13600	13600	13600	2
289	20240826	142400	297608780	13600	13600	13600	13600	0
290	20240826	142300	297608780	13600	13600	13600	13600	1
291	20240826	142200	297595180	13600	13600	13600	13600	0
292	20240826	142100	297595180	13600	13600	13600	13600	0
293	20240826	142000	297595180	13600	13600	13600	13600	0
294	20240826	141900	297595180	13600	13600	13600	13600	19
295	20240826	141800	297336780	13600	13600	13600	13600	13
296	20240826	141700	297159980	13600	13590	13600	13590	8
297	20240826	141600	297051210	13600	13600	13600	13600	0
298	20240826	141500	297051210	13600	13600	13600	13600	0
299	20240826	141400	297051210	13600	13600	13600	13600	0
300	20240826	141300	297051210	13600	13600	13600	13600	0
301	20240826	141200	297051210	13600	13600	13600	13600	0
302	20240826	141100	297051210	13600	13600	13600	13600	0
303	20240826	141000	297051210	13600	13600	13600	13600	1
304	20240826	140900	297037610	13600	13600	13600	13600	31
305	20240826	140800	296616010	13600	13600	13600	13600	0
306	20240826	140700	296616010	13600	13600	13600	13600	20
307	20240826	140600	296344010	13600	13600	13600	13600	0
308	20240826	140500	296344010	13600	13600	13600	13600	0
309	20240826	140400	296344010	13600	13600	13600	13600	0
310	20240826	140300	296344010	13600	13600	13600	13600	1
311	20240826	140200	296330410	13600	13600	13600	13600	30
312	20240826	140100	295922410	13600	13600	13600	13600	0
313	20240826	140000	295922410	13600	13600	13600	13600	0
314	20240826	135900	295922410	13600	13600	13600	13600	13
315	20240826	135800	295745610	13590	13590	13590	13590	0
316	20240826	135700	295745610	13590	13590	13590	13590	5
317	20240826	135600	295677660	13600	13610	13610	13590	91
318	20240826	135500	294440240	13620	13620	13620	13620	0
319	20240826	135400	294440240	13620	13620	13620	13620	13
320	20240826	135300	294263180	13620	13620	13620	13620	0
321	20240826	135200	294263180	13620	13590	13620	13590	1215
322	20240826	135100	277740860	13590	13590	13590	13590	0
323	20240826	135000	277740860	13590	13590	13590	13590	2
324	20240826	134900	277713680	13580	13580	13580	13580	3
325	20240826	134800	277672940	13590	13590	13590	13590	0
326	20240826	134700	277672940	13590	13590	13590	13590	0
327	20240826	134600	277672940	13590	13590	13590	13590	0
328	20240826	134500	277672940	13590	13590	13590	13590	0
329	20240826	134400	277672940	13590	13590	13590	13590	0
330	20240826	134300	277672940	13590	13590	13590	13590	0
331	20240826	134200	277672940	13590	13590	13590	13590	0
332	20240826	134100	277672940	13590	13590	13590	13590	0
333	20240826	134000	277672940	13590	13590	13590	13590	0
334	20240826	133900	277672940	13590	13580	13590	13580	10
335	20240826	133800	277537050	13590	13590	13590	13590	0
336	20240826	133700	277537050	13590	13590	13590	13590	1
337	20240826	133600	277523460	13590	13590	13590	13590	0
338	20240826	133500	277523460	13590	13590	13590	13590	0
339	20240826	133400	277523460	13590	13590	13590	13590	0
340	20240826	133300	277523460	13590	13590	13590	13590	0
341	20240826	133200	277523460	13590	13600	13600	13590	136
342	20240826	133100	275675200	13600	13600	13600	13600	1
343	20240826	133000	275661600	13590	13590	13590	13590	0
344	20240826	132900	275661600	13590	13590	13590	13590	200
345	20240826	132800	272943600	13600	13600	13600	13600	0
346	20240826	132700	272943600	13600	13600	13600	13600	13
347	20240826	132600	272766800	13590	13590	13590	13590	0
348	20240826	132500	272766800	13590	13590	13590	13590	0
349	20240826	132400	272766800	13590	13590	13590	13590	0
350	20240826	132300	272766800	13590	13590	13590	13590	10
351	20240826	132200	272630900	13590	13590	13590	13590	80
352	20240826	132100	271543700	13600	13600	13600	13600	8
353	20240826	132000	271434900	13590	13600	13600	13590	11
354	20240826	131900	271285400	13600	13590	13600	13590	21
355	20240826	131800	271000000	13590	13590	13590	13590	0
356	20240826	131700	271000000	13590	13600	13600	13590	102
357	20240826	131600	269613810	13600	13600	13600	13600	0
358	20240826	131500	269613810	13600	13600	13600	13600	0
359	20240826	131400	269613810	13600	13600	13600	13600	0
360	20240826	131300	269613810	13600	13600	13600	13600	0
361	20240826	131200	269613810	13600	13590	13600	13590	35
362	20240826	131100	269138010	13590	13590	13590	13590	0
363	20240826	131000	269138010	13590	13590	13590	13590	0
364	20240826	130900	269138010	13590	13600	13600	13590	218
365	20240826	130800	266175210	13600	13600	13600	13600	1
366	20240826	130700	266161610	13590	13590	13590	13590	100
367	20240826	130600	264802610	13600	13600	13600	13600	90
368	20240826	130500	263578610	13600	13600	13600	13600	4
369	20240826	130400	263524210	13600	13600	13600	13600	0
370	20240826	130300	263524210	13600	13600	13600	13600	0
371	20240826	130200	263524210	13600	13600	13600	13600	0
372	20240826	130100	263524210	13600	13600	13600	13600	0
373	20240826	130000	263524210	13600	13600	13600	13600	0
374	20240826	125900	263524210	13600	13600	13600	13600	0
375	20240826	125800	263524210	13600	13600	13600	13600	0
376	20240826	125700	263524210	13600	13600	13600	13600	0
377	20240826	125600	263524210	13600	13600	13600	13600	19
378	20240826	125500	263265810	13600	13600	13600	13600	1
379	20240826	125400	263252210	13600	13600	13600	13600	0
380	20240826	125300	263252210	13600	13600	13600	13600	0
381	20240826	125200	263252210	13600	13600	13600	13600	30
382	20240826	125100	262844210	13600	13600	13600	13600	7
383	20240826	125000	262749010	13600	13600	13600	13600	1
384	20240826	124900	262735410	13600	13600	13600	13600	0
385	20240826	124800	262735410	13600	13600	13600	13600	0
386	20240826	124700	262735410	13600	13600	13600	13600	1
387	20240826	124600	262721810	13600	13600	13600	13600	0
388	20240826	124500	262721810	13600	13600	13600	13600	0
389	20240826	124400	262721810	13600	13600	13600	13600	2
390	20240826	124300	262694610	13600	13600	13600	13600	22
391	20240826	124200	262395410	13600	13600	13600	13600	18
392	20240826	124100	262150610	13600	13600	13600	13600	0
393	20240826	124000	262150610	13600	13600	13600	13600	0
394	20240826	123900	262150610	13600	13600	13600	13600	1
395	20240826	123800	262137010	13600	13600	13600	13600	0
396	20240826	123700	262137010	13600	13600	13600	13600	12
397	20240826	123600	261973810	13620	13620	13620	13620	0
398	20240826	123500	261973810	13620	13620	13620	13620	0
399	20240826	123400	261973810	13620	13620	13620	13620	3
400	20240826	123300	261932950	13620	13620	13620	13620	4
401	20240826	123200	261878470	13610	13600	13610	13600	169
402	20240826	123100	259578890	13610	13610	13610	13610	0
403	20240826	123000	259578890	13610	13610	13610	13610	12
404	20240826	122900	259415570	13610	13610	13610	13610	0
405	20240826	122800	259415570	13610	13600	13610	13600	8
406	20240826	122700	259306700	13610	13600	13610	13600	330
407	20240826	122600	254818600	13600	13590	13600	13590	2
408	20240826	122500	254791410	13600	13590	13600	13590	7
409	20240826	122400	254696220	13600	13600	13600	13600	0
410	20240826	122300	254696220	13600	13590	13600	13590	102
411	20240826	122200	253310030	13580	13580	13580	13580	0
412	20240826	122100	253310030	13580	13580	13580	13580	0
413	20240826	122000	253310030	13580	13580	13580	13580	1
414	20240826	121900	253296450	13580	13580	13580	13580	4
415	20240826	121800	253242130	13570	13570	13570	13570	0
416	20240826	121700	253242130	13570	13570	13570	13570	0
417	20240826	121600	253242130	13570	13570	13570	13570	0
418	20240826	121500	253242130	13570	13570	13570	13570	0
419	20240826	121400	253242130	13570	13570	13570	13560	72
420	20240826	121300	252265390	13570	13570	13570	13570	1
421	20240826	121200	252251820	13570	13560	13570	13560	103
422	20240826	121100	250855110	13560	13560	13560	13560	0
423	20240826	121000	250855110	13560	13560	13560	13560	0
424	20240826	120900	250855110	13560	13560	13560	13560	0
425	20240826	120800	250855110	13560	13560	13560	13560	18
426	20240826	120700	250611030	13570	13570	13570	13570	0
427	20240826	120600	250611030	13570	13570	13570	13570	0
428	20240826	120500	250611030	13570	13570	13570	13570	23
429	20240826	120400	250298920	13580	13580	13580	13580	0
430	20240826	120300	250298920	13580	13580	13580	13580	25
431	20240826	120200	249959420	13590	13590	13590	13590	0
432	20240826	120100	249959420	13590	13590	13590	13590	245
433	20240826	120000	246629870	13590	13590	13590	13590	2
434	20240826	115900	246602690	13580	13580	13580	13580	0
435	20240826	115800	246602690	13580	13580	13580	13580	0
436	20240826	115700	246602690	13580	13580	13580	13580	0
437	20240826	115600	246602690	13580	13580	13580	13580	0
438	20240826	115500	246602690	13580	13580	13580	13580	0
439	20240826	115400	246602690	13580	13580	13580	13580	51
440	20240826	115300	245910110	13580	13580	13580	13580	0
441	20240826	115200	245910110	13580	13580	13580	13580	49
442	20240826	115100	245244690	13590	13590	13590	13590	15
443	20240826	115000	245040840	13590	13590	13590	13590	0
444	20240826	114900	245040840	13590	13590	13590	13590	0
445	20240826	114800	245040840	13590	13590	13590	13590	20
446	20240826	114700	244769040	13580	13580	13580	13580	0
447	20240826	114600	244769040	13580	13580	13580	13580	0
448	20240826	114500	244769040	13580	13580	13580	13580	2
449	20240826	114400	244741880	13590	13590	13590	13590	11
450	20240826	114300	244592390	13590	13590	13590	13590	0
451	20240826	114200	244592390	13590	13590	13590	13590	11
452	20240826	114100	244442900	13590	13590	13590	13590	0
453	20240826	114000	244442900	13590	13590	13590	13590	0
454	20240826	113900	244442900	13590	13590	13590	13590	13
455	20240826	113800	244266230	13580	13580	13580	13580	150
456	20240826	113700	242229230	13580	13580	13580	13580	0
457	20240826	113600	242229230	13580	13580	13580	13580	0
458	20240826	113500	242229230	13580	13580	13580	13580	0
459	20240826	113400	242229230	13580	13580	13580	13580	0
460	20240826	113300	242229230	13580	13580	13580	13580	0
461	20240826	113200	242229230	13580	13580	13580	13580	0
462	20240826	113100	242229230	13580	13580	13580	13580	1
463	20240826	113000	242215650	13570	13570	13570	13570	110
464	20240826	112900	240722950	13570	13570	13570	13570	0
465	20240826	112800	240722950	13570	13570	13570	13570	0
466	20240826	112700	240722950	13570	13570	13570	13570	0
467	20240826	112600	240722950	13570	13570	13570	13570	0
468	20240826	112500	240722950	13570	13570	13570	13570	0
469	20240826	112400	240722950	13570	13570	13570	13570	10
470	20240826	112300	240587250	13580	13580	13580	13580	87
471	20240826	112200	239405790	13590	13600	13600	13590	58
472	20240826	112100	238617560	13600	13600	13600	13600	0
473	20240826	112000	238617560	13600	13610	13610	13600	859
474	20240826	111900	226930070	13620	13620	13620	13620	125
475	20240826	111800	225227570	13630	13630	13630	13630	1
476	20240826	111700	225213940	13630	13630	13630	13630	6
477	20240826	111600	225132160	13630	13640	13640	13630	107
478	20240826	111500	223673740	13640	13640	13640	13640	0
479	20240826	111400	223673740	13640	13640	13640	13640	0
480	20240826	111300	223673740	13640	13640	13640	13640	74
481	20240826	111200	222664380	13640	13640	13640	13640	116
482	20240826	111100	221082140	13640	13640	13640	13640	42
483	20240826	111000	220509260	13640	13640	13640	13640	15
484	20240826	110900	220304660	13630	13630	13630	13630	0
485	20240826	110800	220304660	13630	13630	13630	13630	4
486	20240826	110700	220250140	13630	13630	13630	13630	87
487	20240826	110600	219064330	13620	13630	13630	13620	7
488	20240826	110500	218968940	13630	13620	13630	13620	76
489	20240826	110400	217933270	13630	13630	13630	13630	70
490	20240826	110300	216979170	13630	13630	13630	13630	0
491	20240826	110200	216979170	13630	13630	13630	13630	1
492	20240826	110100	216965540	13620	13620	13620	13620	0
493	20240826	110000	216965540	13620	13620	13620	13620	101
494	20240826	105900	215589920	13620	13620	13620	13620	0
495	20240826	105800	215589920	13620	13620	13620	13620	15
496	20240826	105700	215385620	13620	13620	13620	13620	0
497	20240826	105600	215385620	13620	13620	13620	13620	1
498	20240826	105500	215372000	13620	13620	13620	13620	0
499	20240826	105400	215372000	13620	13620	13620	13620	153
500	20240826	105300	213288140	13620	13620	13620	13620	85
501	20240826	105200	212130440	13620	13620	13620	13620	0
502	20240826	105100	212130440	13620	13620	13620	13620	160
503	20240826	105000	209951240	13620	13620	13620	13620	0
504	20240826	104900	209951240	13620	13620	13620	13620	1
505	20240826	104800	209937620	13620	13620	13620	13620	0
506	20240826	104700	209937620	13620	13620	13620	13620	1
507	20240826	104600	209924000	13620	13620	13620	13620	0
508	20240826	104500	209924000	13620	13620	13620	13620	1
509	20240826	104400	209910380	13610	13630	13630	13610	1291
510	20240826	104300	192325990	13640	13640	13640	13640	0
511	20240826	104200	192325990	13640	13640	13640	13640	73
512	20240826	104100	191330270	13640	13640	13640	13640	1
513	20240826	104000	191316630	13640	13640	13640	13640	0
514	20240826	103900	191316630	13640	13640	13640	13640	0
515	20240826	103800	191316630	13640	13640	13640	13640	57
516	20240826	103700	190539150	13640	13640	13640	13640	0
517	20240826	103600	190539150	13640	13640	13640	13640	42
518	20240826	103500	189966270	13640	13640	13640	13640	5
519	20240826	103400	189898070	13640	13620	13640	13620	183
520	20240826	103300	187403970	13620	13620	13620	13620	74
521	20240826	103200	186396090	13620	13620	13620	13620	0
522	20240826	103100	186396090	13620	13620	13620	13620	0
523	20240826	103000	186396090	13620	13620	13620	13620	0
524	20240826	102900	186396090	13620	13620	13620	13620	10
525	20240826	102800	186259890	13630	13630	13630	13630	27
526	20240826	102700	185891880	13630	13630	13630	13630	8
527	20240826	102600	185782840	13630	13630	13630	13630	0
528	20240826	102500	185782840	13630	13630	13630	13630	2
529	20240826	102400	185755580	13620	13630	13630	13620	111
530	20240826	102300	184243750	13620	13630	13630	13620	500
531	20240826	102200	177428940	13630	13630	13630	13630	10
532	20240826	102100	177292640	13630	13630	13630	13630	224
533	20240826	102000	174239520	13640	13640	13640	13640	1
534	20240826	101900	174225880	13640	13640	13640	13640	1
535	20240826	101800	174212240	13640	13640	13640	13640	0
536	20240826	101700	174212240	13640	13640	13640	13640	0
537	20240826	101600	174212240	13640	13640	13640	13640	0
538	20240826	101500	174212240	13640	13640	13640	13640	8
539	20240826	101400	174103120	13640	13640	13640	13640	777
540	20240826	101300	163504840	13640	13640	13640	13640	1
541	20240826	101200	163491200	13650	13650	13650	13650	1
542	20240826	101100	163477550	13650	13650	13650	13650	5
543	20240826	101000	163409300	13650	13650	13650	13650	0
544	20240826	100900	163409300	13650	13650	13650	13650	11
545	20240826	100800	163259150	13650	13650	13650	13650	0
546	20240826	100700	163259150	13650	13650	13650	13650	0
547	20240826	100600	163259150	13650	13650	13650	13650	2
548	20240826	100500	163231850	13650	13650	13650	13650	24
549	20240826	100400	162904250	13650	13650	13650	13650	67
550	20240826	100300	161989700	13660	13660	13660	13660	0
551	20240826	100200	161989700	13660	13660	13660	13660	0
552	20240826	100100	161989700	13660	13660	13660	13660	51
553	20240826	100000	161293040	13660	13660	13660	13660	0
554	20240826	095900	161293040	13660	13660	13660	13660	2
555	20240826	095800	161265720	13650	13670	13670	13650	179
556	20240826	095700	158821210	13680	13680	13680	13680	0
557	20240826	095600	158821210	13680	13690	13690	13670	6
558	20240826	095500	158739130	13690	13670	13690	13670	255
559	20240826	095400	155251340	13670	13670	13670	13670	1
560	20240826	095300	155237670	13670	13660	13670	13660	16
561	20240826	095200	155018960	13670	13650	13670	13650	106
562	20240826	095100	153572030	13650	13650	13650	13650	0
563	20240826	095000	153572030	13650	13650	13650	13650	0
564	20240826	094900	153572030	13650	13650	13650	13650	0
565	20240826	094800	153572030	13650	13650	13650	13650	0
566	20240826	094700	153572030	13650	13650	13650	13650	0
567	20240826	094600	153572030	13650	13650	13650	13650	1
568	20240826	094500	153558380	13650	13650	13650	13650	0
569	20240826	094400	153558380	13650	13650	13650	13650	27
570	20240826	094300	153189830	13650	13650	13650	13650	8
571	20240826	094200	153080630	13640	13640	13640	13640	1
572	20240826	094100	153066990	13640	13640	13640	13640	20
573	20240826	094000	152794190	13650	13640	13650	13640	34
574	20240826	093900	152330280	13650	13650	13650	13650	0
575	20240826	093800	152330280	13650	13650	13650	13650	0
576	20240826	093700	152330280	13650	13640	13650	13640	1129
577	20240826	093600	136930700	13650	13650	13650	13650	1
578	20240826	093500	136917050	13630	13630	13630	13630	0
579	20240826	093400	136917050	13630	13630	13630	13630	0
580	20240826	093300	136917050	13630	13630	13630	13630	0
581	20240826	093200	136917050	13630	13630	13630	13630	0
582	20240826	093100	136917050	13630	13630	13630	13630	0
583	20240826	093000	136917050	13630	13630	13630	13630	0
584	20240826	092900	136917050	13630	13640	13640	13630	605
585	20240826	092800	128665850	13640	13640	13640	13640	0
586	20240826	092700	128665850	13640	13640	13640	13640	0
587	20240826	092600	128665850	13640	13640	13640	13640	182
588	20240826	092500	126183370	13650	13660	13660	13650	221
589	20240826	092400	123166600	13660	13660	13670	13660	5
590	20240826	092300	123098270	13660	13650	13660	13650	229
591	20240826	092200	119972390	13660	13710	13710	13660	1748
592	20240826	092100	96040060	13730	13730	13730	13730	21
593	20240826	092000	95751730	13730	13710	13730	13710	15
594	20240826	091900	95546000	13720	13720	13720	13720	249
595	20240826	091800	92129720	13710	13740	13740	13710	157
596	20240826	091700	89977160	13740	13770	13770	13730	192
597	20240826	091600	87334780	13740	13720	13780	13720	1088
598	20240826	091500	72386200	13710	13680	13740	13680	998
599	20240826	091400	58710690	13680	13670	13680	13670	219
600	20240826	091300	55716050	13670	13640	13670	13640	141
601	20240826	091200	53790650	13640	13660	13660	13640	203
602	20240826	091100	51020110	13660	13650	13660	13650	132
603	20240826	091000	49218220	13650	13610	13660	13610	1455
604	20240826	090900	29379500	13610	13620	13620	13610	115
605	20240826	090800	27813340	13610	13620	13620	13610	297
606	20240826	090700	23769870	13620	13650	13650	13620	403
607	20240826	090600	18275100	13660	13640	13660	13640	295
608	20240826	090500	14248490	13630	13620	13630	13620	37
609	20240826	090400	13744410	13610	13620	13630	13610	223
610	20240826	090300	10707380	13620	13590	13620	13590	112
611	20240826	090200	9183380	13590	13590	13590	13590	150
612	20240826	090100	7144880	13590	13610	13610	13590	7
613	20240826	090000	7049730	13590	13590	13600	13530	519