KissMeData/036170/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191700	126901703	957	957	957	957	1502
3	20240826	191600	126901703	957	957	957	957	0
4	20240826	191500	126901703	957	957	957	957	0
5	20240826	191400	126901703	957	957	957	957	0
6	20240826	191300	126901703	957	957	957	957	0
7	20240826	191200	126901703	957	957	957	957	0
8	20240826	191100	126901703	957	957	957	957	0
9	20240826	191000	126901703	957	957	957	957	0
10	20240826	190900	126901703	957	957	957	957	0
11	20240826	190800	126901703	957	957	957	957	0
12	20240826	190700	126901703	957	957	957	957	0
13	20240826	190600	126901703	957	957	957	957	0
14	20240826	190500	126901703	957	957	957	957	0
15	20240826	190400	126901703	957	957	957	957	0
16	20240826	190300	126901703	957	957	957	957	0
17	20240826	190200	126901703	957	957	957	957	0
18	20240826	190100	126901703	957	957	957	957	0
19	20240826	190000	126901703	957	957	957	957	0
20	20240826	185900	126901703	957	957	957	957	0
21	20240826	185800	126901703	957	957	957	957	0
22	20240826	185700	126901703	957	957	957	957	0
23	20240826	185600	126901703	957	957	957	957	0
24	20240826	185500	126901703	957	957	957	957	0
25	20240826	185400	126901703	957	957	957	957	0
26	20240826	185300	126901703	957	957	957	957	0
27	20240826	185200	126901703	957	957	957	957	0
28	20240826	185100	126901703	957	957	957	957	0
29	20240826	185000	126901703	957	957	957	957	0
30	20240826	184900	126901703	957	957	957	957	0
31	20240826	184800	126901703	957	957	957	957	0
32	20240826	184700	126901703	957	957	957	957	1502
33	20240826	184600	126901703	957	957	957	957	0
34	20240826	184500	126901703	957	957	957	957	0
35	20240826	184400	126901703	957	957	957	957	0
36	20240826	184300	126901703	957	957	957	957	0
37	20240826	184200	126901703	957	957	957	957	0
38	20240826	184100	126901703	957	957	957	957	0
39	20240826	184000	126901703	957	957	957	957	0
40	20240826	183900	126901703	957	957	957	957	0
41	20240826	183800	126901703	957	957	957	957	0
42	20240826	183700	126901703	957	957	957	957	0
43	20240826	183600	126901703	957	957	957	957	0
44	20240826	183500	126901703	957	957	957	957	0
45	20240826	183400	126901703	957	957	957	957	0
46	20240826	183300	126901703	957	957	957	957	0
47	20240826	183200	126901703	957	957	957	957	0
48	20240826	183100	126901703	957	957	957	957	0
49	20240826	183000	126901703	957	957	957	957	0
50	20240826	182900	126901703	957	957	957	957	0
51	20240826	182800	126901703	957	957	957	957	0
52	20240826	182700	126901703	957	957	957	957	0
53	20240826	182600	126901703	957	957	957	957	0
54	20240826	182500	126901703	957	957	957	957	0
55	20240826	182400	126901703	957	957	957	957	0
56	20240826	182300	126901703	957	957	957	957	0
57	20240826	182200	126901703	957	957	957	957	0
58	20240826	182100	126901703	957	957	957	957	0
59	20240826	182000	126901703	957	957	957	957	0
60	20240826	181900	126901703	957	957	957	957	0
61	20240826	181800	126901703	957	957	957	957	0
62	20240826	181700	126901703	957	957	957	957	1502
63	20240826	181600	126901703	957	957	957	957	0
64	20240826	181500	126901703	957	957	957	957	0
65	20240826	181400	126901703	957	957	957	957	0
66	20240826	181300	126901703	957	957	957	957	0
67	20240826	181200	126901703	957	957	957	957	0
68	20240826	181100	126901703	957	957	957	957	0
69	20240826	181000	126901703	957	957	957	957	0
70	20240826	180900	126901703	957	957	957	957	0
71	20240826	180800	126901703	957	957	957	957	0
72	20240826	180700	126901703	957	957	957	957	0
73	20240826	180600	126901703	957	957	957	957	0
74	20240826	180500	126901703	957	957	957	957	0
75	20240826	180400	126901703	957	957	957	957	0
76	20240826	180300	126901703	957	957	957	957	0
77	20240826	180200	126901703	957	957	957	957	0
78	20240826	180100	126901703	957	957	957	957	0
79	20240826	180000	126901703	957	957	957	957	0
80	20240826	175900	126901703	957	957	957	957	0
81	20240826	175800	126901703	957	957	957	957	0
82	20240826	175700	126901703	957	957	957	957	0
83	20240826	175600	126901703	957	957	957	957	0
84	20240826	175500	126901703	957	957	957	957	0
85	20240826	175400	126901703	957	957	957	957	0
86	20240826	175300	126901703	957	957	957	957	0
87	20240826	175200	126901703	957	957	957	957	0
88	20240826	175100	126901703	957	957	957	957	0
89	20240826	175000	126901703	957	957	957	957	0
90	20240826	174900	126901703	957	957	957	957	0
91	20240826	174800	126901703	957	957	957	957	0
92	20240826	174700	126901703	957	957	957	957	1502
93	20240826	174600	126901703	957	957	957	957	0
94	20240826	174500	126901703	957	957	957	957	0
95	20240826	174400	126901703	957	957	957	957	0
96	20240826	174300	126901703	957	957	957	957	0
97	20240826	174200	126901703	957	957	957	957	0
98	20240826	174100	126901703	957	957	957	957	0
99	20240826	174000	126901703	957	957	957	957	0
100	20240826	173900	126901703	957	957	957	957	0
101	20240826	173800	126901703	957	957	957	957	0
102	20240826	173700	126901703	957	957	957	957	0
103	20240826	173600	126901703	957	957	957	957	0
104	20240826	173500	126901703	957	957	957	957	0
105	20240826	173400	126901703	957	957	957	957	0
106	20240826	173300	126901703	957	957	957	957	0
107	20240826	173200	126901703	957	957	957	957	0
108	20240826	173100	126901703	957	957	957	957	0
109	20240826	173000	126901703	957	957	957	957	0
110	20240826	172900	126901703	957	957	957	957	0
111	20240826	172800	126901703	957	957	957	957	0
112	20240826	172700	126901703	957	957	957	957	0
113	20240826	172600	126901703	957	957	957	957	0
114	20240826	172500	126901703	957	957	957	957	0
115	20240826	172400	126901703	957	957	957	957	0
116	20240826	172300	126901703	957	957	957	957	0
117	20240826	172200	126901703	957	957	957	957	0
118	20240826	172100	126901703	957	957	957	957	0
119	20240826	172000	126901703	957	957	957	957	0
120	20240826	171900	126901703	957	957	957	957	0
121	20240826	171800	126901703	957	957	957	957	0
122	20240826	171700	126901703	957	957	957	957	1502
123	20240826	171600	126901703	957	957	957	957	0
124	20240826	171500	126901703	957	957	957	957	0
125	20240826	171400	126901703	957	957	957	957	0
126	20240826	171300	126901703	957	957	957	957	0
127	20240826	171200	126901703	957	957	957	957	0
128	20240826	171100	126901703	957	957	957	957	0
129	20240826	171000	126901703	957	957	957	957	0
130	20240826	170900	126901703	957	957	957	957	0
131	20240826	170800	126901703	957	957	957	957	0
132	20240826	170700	126901703	957	957	957	957	0
133	20240826	170600	126901703	957	957	957	957	0
134	20240826	170500	126901703	957	957	957	957	0
135	20240826	170400	126901703	957	957	957	957	0
136	20240826	170300	126901703	957	957	957	957	0
137	20240826	170200	126901703	957	957	957	957	0
138	20240826	170100	126901703	957	957	957	957	0
139	20240826	170000	126901703	957	957	957	957	0
140	20240826	165900	126901703	957	957	957	957	0
141	20240826	165800	126901703	957	957	957	957	0
142	20240826	165700	126901703	957	957	957	957	0
143	20240826	165600	126901703	957	957	957	957	0
144	20240826	165500	126901703	957	957	957	957	0
145	20240826	165400	126901703	957	957	957	957	0
146	20240826	165300	126901703	957	957	957	957	0
147	20240826	165200	126901703	957	957	957	957	0
148	20240826	165100	126901703	957	957	957	957	0
149	20240826	165000	126901703	957	957	957	957	0
150	20240826	164900	126901703	957	957	957	957	0
151	20240826	164800	126901703	957	957	957	957	0
152	20240826	164700	126901703	957	957	957	957	1502
153	20240826	164600	126901703	957	957	957	957	0
154	20240826	164500	126901703	957	957	957	957	0
155	20240826	164400	126901703	957	957	957	957	0
156	20240826	164300	126901703	957	957	957	957	0
157	20240826	164200	126901703	957	957	957	957	0
158	20240826	164100	126901703	957	957	957	957	0
159	20240826	164000	126901703	957	957	957	957	0
160	20240826	163900	126901703	957	957	957	957	0
161	20240826	163800	126901703	957	957	957	957	0
162	20240826	163700	126901703	957	957	957	957	0
163	20240826	163600	126901703	957	957	957	957	0
164	20240826	163500	126901703	957	957	957	957	0
165	20240826	163400	126901703	957	957	957	957	0
166	20240826	163300	126901703	957	957	957	957	0
167	20240826	163200	126901703	957	957	957	957	0
168	20240826	163100	126901703	957	957	957	957	0
169	20240826	163000	126901703	957	957	957	957	0
170	20240826	162900	126901703	957	957	957	957	0
171	20240826	162800	126901703	957	957	957	957	0
172	20240826	162700	126901703	957	957	957	957	0
173	20240826	162600	126901703	957	957	957	957	0
174	20240826	162500	126901703	957	957	957	957	0
175	20240826	162400	126901703	957	957	957	957	0
176	20240826	162300	126901703	957	957	957	957	0
177	20240826	162200	126901703	957	957	957	957	0
178	20240826	162100	126901703	957	957	957	957	0
179	20240826	162000	126901703	957	957	957	957	0
180	20240826	161900	126901703	957	957	957	957	0
181	20240826	161800	126901703	957	957	957	957	0
182	20240826	161700	126901703	957	957	957	957	1502
183	20240826	161600	126901703	957	957	957	957	0
184	20240826	161500	126901703	957	957	957	957	0
185	20240826	161400	126901703	957	957	957	957	0
186	20240826	161300	126901703	957	957	957	957	0
187	20240826	161200	126901703	957	957	957	957	0
188	20240826	161100	126901703	957	957	957	957	0
189	20240826	161000	126901703	957	957	957	957	0
190	20240826	160900	126901703	957	957	957	957	0
191	20240826	160800	126901703	957	957	957	957	0
192	20240826	160700	126901703	957	957	957	957	0
193	20240826	160600	126901703	957	957	957	957	0
194	20240826	160500	126901703	957	957	957	957	0
195	20240826	160400	126901703	957	957	957	957	0
196	20240826	160300	126901703	957	957	957	957	0
197	20240826	160200	126901703	957	957	957	957	0
198	20240826	160100	126901703	957	957	957	957	0
199	20240826	160000	126901703	957	957	957	957	0
200	20240826	155900	126901703	957	957	957	957	0
201	20240826	155800	126901703	957	957	957	957	0
202	20240826	155700	126901703	957	957	957	957	0
203	20240826	155600	126901703	957	957	957	957	0
204	20240826	155500	126901703	957	957	957	957	0
205	20240826	155400	126901703	957	957	957	957	0
206	20240826	155300	126901703	957	957	957	957	0
207	20240826	155200	126901703	957	957	957	957	0
208	20240826	155100	126901703	957	957	957	957	0
209	20240826	155000	126901703	957	957	957	957	0
210	20240826	154900	126901703	957	957	957	957	0
211	20240826	154800	126901703	957	957	957	957	0
212	20240826	154700	126901703	957	957	957	957	1502
213	20240826	154600	126901703	957	957	957	957	0
214	20240826	154500	126901703	957	957	957	957	0
215	20240826	154400	126901703	957	957	957	957	0
216	20240826	154300	126901703	957	957	957	957	0
217	20240826	154200	126901703	957	957	957	957	0
218	20240826	154100	126901703	957	957	957	957	0
219	20240826	154000	126901703	957	957	957	957	0
220	20240826	153900	126901703	957	957	957	957	0
221	20240826	153800	126901703	957	957	957	957	0
222	20240826	153700	126901703	957	957	957	957	0
223	20240826	153600	126901703	957	957	957	957	0
224	20240826	153500	126901703	957	957	957	957	0
225	20240826	153400	126901703	957	957	957	957	0
226	20240826	153300	126901703	957	957	957	957	0
227	20240826	153200	126901703	957	957	957	957	0
228	20240826	153100	126901703	957	957	957	957	0
229	20240826	153000	126901703	957	957	957	957	1502
230	20240826	152900	125464289	970	970	970	970	0
231	20240826	152800	125464289	970	970	970	970	0
232	20240826	152700	125464289	970	970	970	970	0
233	20240826	152600	125464289	970	970	970	970	0
234	20240826	152500	125464289	970	970	970	970	0
235	20240826	152400	125464289	970	970	970	970	0
236	20240826	152300	125464289	970	970	970	970	0
237	20240826	152200	125464289	970	970	970	970	0
238	20240826	152100	125464289	970	970	970	970	0
239	20240826	152000	125464289	970	970	970	970	0
240	20240826	151900	125464289	970	970	970	970	0
241	20240826	151800	125464289	970	970	970	970	0
242	20240826	151700	125464289	970	970	970	970	0
243	20240826	151600	125464289	970	970	970	970	0
244	20240826	151500	125464289	970	970	970	970	0
245	20240826	151400	125464289	970	965	970	965	6001
246	20240826	151300	119643842	969	969	969	969	0
247	20240826	151200	119643842	969	969	969	969	0
248	20240826	151100	119643842	969	969	969	969	0
249	20240826	151000	119643842	969	969	969	969	0
250	20240826	150900	119643842	969	969	969	969	0
251	20240826	150800	119643842	969	969	969	969	0
252	20240826	150700	119643842	969	969	969	969	1
253	20240826	150600	119642873	970	970	970	970	0
254	20240826	150500	119642873	970	970	970	970	0
255	20240826	150400	119642873	970	968	970	968	596
256	20240826	150300	119065435	960	960	960	960	0
257	20240826	150200	119065435	960	960	960	960	0
258	20240826	150100	119065435	960	960	960	960	0
259	20240826	150000	119065435	960	960	960	960	0
260	20240826	145900	119065435	960	960	960	960	0
261	20240826	145800	119065435	960	960	960	960	10
262	20240826	145700	119055835	969	969	969	969	1427
263	20240826	145600	117673072	969	969	969	969	0
264	20240826	145500	117673072	969	969	969	969	475
265	20240826	145400	117212797	969	969	969	969	1
266	20240826	145300	117211828	969	965	969	965	1535
267	20240826	145200	115728579	964	960	964	960	10
268	20240826	145100	115718959	960	958	960	958	350
269	20240826	145000	115383135	958	958	958	958	0
270	20240826	144900	115383135	958	958	958	958	0
271	20240826	144800	115383135	958	958	958	958	0
272	20240826	144700	115383135	958	958	958	958	14
273	20240826	144600	115369723	957	957	957	957	0
274	20240826	144500	115369723	957	957	957	957	0
275	20240826	144400	115369723	957	957	957	957	0
276	20240826	144300	115369723	957	957	957	957	0
277	20240826	144200	115369723	957	957	957	957	0
278	20240826	144100	115369723	957	957	957	957	103
279	20240826	144000	115271152	961	961	961	961	29
280	20240826	143900	115243283	962	962	962	962	1
281	20240826	143800	115242321	955	955	955	955	0
282	20240826	143700	115242321	955	959	959	955	5000
283	20240826	143600	110463136	969	969	969	969	0
284	20240826	143500	110463136	969	969	969	969	0
285	20240826	143400	110463136	969	969	969	969	24
286	20240826	143300	110439880	969	969	969	969	0
287	20240826	143200	110439880	969	969	969	969	0
288	20240826	143100	110439880	969	969	969	969	0
289	20240826	143000	110439880	969	969	969	969	0
290	20240826	142900	110439880	969	969	969	969	0
291	20240826	142800	110439880	969	965	969	965	2123
292	20240826	142700	108385010	966	966	966	966	0
293	20240826	142600	108385010	966	966	966	966	0
294	20240826	142500	108385010	966	966	966	966	0
295	20240826	142400	108385010	966	966	966	966	1
296	20240826	142300	108384044	956	969	969	956	2274
297	20240826	142200	106205254	969	969	969	969	0
298	20240826	142100	106205254	969	969	969	969	1
299	20240826	142000	106204285	970	968	970	968	15000
300	20240826	141900	91670297	968	968	968	968	0
301	20240826	141800	91670297	968	968	968	968	0
302	20240826	141700	91670297	968	968	968	968	0
303	20240826	141600	91670297	968	968	968	968	0
304	20240826	141500	91670297	968	968	968	968	0
305	20240826	141400	91670297	968	968	968	968	0
306	20240826	141300	91670297	968	968	968	968	0
307	20240826	141200	91670297	968	968	968	968	4
308	20240826	141100	91666425	968	967	968	967	2250
309	20240826	141000	89488445	968	968	968	968	0
310	20240826	140900	89488445	968	968	968	968	0
311	20240826	140800	89488445	968	968	968	968	0
312	20240826	140700	89488445	968	968	968	968	32
313	20240826	140600	89457469	969	969	969	969	0
314	20240826	140500	89457469	969	969	969	969	0
315	20240826	140400	89457469	969	969	969	969	0
316	20240826	140300	89457469	969	969	969	969	0
317	20240826	140200	89457469	969	955	970	955	60103
318	20240826	140100	31198810	955	955	955	955	0
319	20240826	140000	31198810	955	955	955	955	0
320	20240826	135900	31198810	955	955	955	955	0
321	20240826	135800	31198810	955	955	955	955	0
322	20240826	135700	31198810	955	955	955	955	0
323	20240826	135600	31198810	955	955	955	955	0
324	20240826	135500	31198810	955	955	955	955	0
325	20240826	135400	31198810	955	952	955	952	10002
326	20240826	135300	21652893	952	952	952	952	0
327	20240826	135200	21652893	952	952	952	952	0
328	20240826	135100	21652893	952	952	952	952	0
329	20240826	135000	21652893	952	952	952	952	0
330	20240826	134900	21652893	952	952	952	952	0
331	20240826	134800	21652893	952	952	952	952	0
332	20240826	134700	21652893	952	952	952	952	0
333	20240826	134600	21652893	952	952	952	952	0
334	20240826	134500	21652893	952	952	952	952	0
335	20240826	134400	21652893	952	952	952	952	0
336	20240826	134300	21652893	952	952	952	952	0
337	20240826	134200	21652893	952	952	952	952	0
338	20240826	134100	21652893	952	952	952	952	0
339	20240826	134000	21652893	952	952	952	952	7
340	20240826	133900	21646229	947	947	947	947	0
341	20240826	133800	21646229	947	947	947	947	0
342	20240826	133700	21646229	947	947	947	947	0
343	20240826	133600	21646229	947	947	947	947	0
344	20240826	133500	21646229	947	947	947	947	0
345	20240826	133400	21646229	947	947	947	947	0
346	20240826	133300	21646229	947	947	947	947	0
347	20240826	133200	21646229	947	947	947	947	0
348	20240826	133100	21646229	947	947	947	947	0
349	20240826	133000	21646229	947	947	947	947	0
350	20240826	132900	21646229	947	947	947	947	0
351	20240826	132800	21646229	947	947	947	947	0
352	20240826	132700	21646229	947	947	947	947	0
353	20240826	132600	21646229	947	947	947	947	0
354	20240826	132500	21646229	947	947	947	947	0
355	20240826	132400	21646229	947	947	947	947	0
356	20240826	132300	21646229	947	947	947	947	0
357	20240826	132200	21646229	947	947	947	947	0
358	20240826	132100	21646229	947	947	947	947	0
359	20240826	132000	21646229	947	947	947	947	0
360	20240826	131900	21646229	947	947	947	947	0
361	20240826	131800	21646229	947	947	947	947	0
362	20240826	131700	21646229	947	947	947	947	0
363	20240826	131600	21646229	947	947	947	947	0
364	20240826	131500	21646229	947	947	947	947	0
365	20240826	131400	21646229	947	947	947	947	0
366	20240826	131300	21646229	947	947	947	947	0
367	20240826	131200	21646229	947	947	947	947	0
368	20240826	131100	21646229	947	947	947	947	0
369	20240826	131000	21646229	947	947	947	947	0
370	20240826	130900	21646229	947	947	947	947	0
371	20240826	130800	21646229	947	947	947	947	0
372	20240826	130700	21646229	947	947	947	947	0
373	20240826	130600	21646229	947	947	947	947	0
374	20240826	130500	21646229	947	947	947	947	0
375	20240826	130400	21646229	947	947	947	947	0
376	20240826	130300	21646229	947	947	947	947	0
377	20240826	130200	21646229	947	947	947	947	0
378	20240826	130100	21646229	947	947	947	947	0
379	20240826	130000	21646229	947	947	947	947	0
380	20240826	125900	21646229	947	951	951	947	1053
381	20240826	125800	20647465	951	951	951	951	0
382	20240826	125700	20647465	951	951	951	951	0
383	20240826	125600	20647465	951	951	951	951	0
384	20240826	125500	20647465	951	951	951	951	0
385	20240826	125400	20647465	951	951	951	951	0
386	20240826	125300	20647465	951	951	951	951	0
387	20240826	125200	20647465	951	951	951	951	0
388	20240826	125100	20647465	951	951	951	951	1000
389	20240826	125000	19696465	950	950	950	950	0
390	20240826	124900	19696465	950	950	950	950	0
391	20240826	124800	19696465	950	950	950	950	0
392	20240826	124700	19696465	950	950	950	950	0
393	20240826	124600	19696465	950	950	950	950	0
394	20240826	124500	19696465	950	950	950	950	78
395	20240826	124400	19622365	954	954	954	954	0
396	20240826	124300	19622365	954	954	954	954	0
397	20240826	124200	19622365	954	954	954	954	0
398	20240826	124100	19622365	954	954	954	954	0
399	20240826	124000	19622365	954	954	954	954	1
400	20240826	123900	19621411	951	951	951	951	0
401	20240826	123800	19621411	951	951	951	951	0
402	20240826	123700	19621411	951	951	951	951	1
403	20240826	123600	19620460	951	951	951	951	0
404	20240826	123500	19620460	951	951	951	951	0
405	20240826	123400	19620460	951	951	951	951	0
406	20240826	123300	19620460	951	951	951	951	0
407	20240826	123200	19620460	951	951	951	951	0
408	20240826	123100	19620460	951	951	951	951	0
409	20240826	123000	19620460	951	951	951	951	0
410	20240826	122900	19620460	951	951	951	951	0
411	20240826	122800	19620460	951	951	951	951	0
412	20240826	122700	19620460	951	951	951	951	0
413	20240826	122600	19620460	951	951	951	951	0
414	20240826	122500	19620460	951	951	951	951	0
415	20240826	122400	19620460	951	951	951	951	0
416	20240826	122300	19620460	951	951	951	951	0
417	20240826	122200	19620460	951	951	951	951	0
418	20240826	122100	19620460	951	951	951	951	0
419	20240826	122000	19620460	951	951	951	951	0
420	20240826	121900	19620460	951	951	951	951	0
421	20240826	121800	19620460	951	951	951	951	0
422	20240826	121700	19620460	951	951	951	951	0
423	20240826	121600	19620460	951	951	951	951	0
424	20240826	121500	19620460	951	951	951	951	0
425	20240826	121400	19620460	951	951	951	951	0
426	20240826	121300	19620460	951	951	951	951	0
427	20240826	121200	19620460	951	951	951	951	0
428	20240826	121100	19620460	951	951	951	951	0
429	20240826	121000	19620460	951	951	951	951	0
430	20240826	120900	19620460	951	951	951	951	0
431	20240826	120800	19620460	951	951	951	951	0
432	20240826	120700	19620460	951	951	951	951	0
433	20240826	120600	19620460	951	951	951	951	318
434	20240826	120500	19318042	951	952	952	951	110
435	20240826	120400	19213332	955	955	955	955	1
436	20240826	120300	19212377	955	955	955	955	0
437	20240826	120200	19212377	955	955	955	955	0
438	20240826	120100	19212377	955	955	955	955	0
439	20240826	120000	19212377	955	955	955	955	0
440	20240826	115900	19212377	955	955	955	955	0
441	20240826	115800	19212377	955	955	955	955	0
442	20240826	115700	19212377	955	955	955	955	0
443	20240826	115600	19212377	955	955	955	955	0
444	20240826	115500	19212377	955	955	955	955	0
445	20240826	115400	19212377	955	955	955	955	0
446	20240826	115300	19212377	955	955	955	955	0
447	20240826	115200	19212377	955	955	955	955	129
448	20240826	115100	19089182	955	955	955	955	0
449	20240826	115000	19089182	955	955	955	955	0
450	20240826	114900	19089182	955	955	955	955	0
451	20240826	114800	19089182	955	955	955	955	0
452	20240826	114700	19089182	955	955	955	955	0
453	20240826	114600	19089182	955	955	955	955	0
454	20240826	114500	19089182	955	955	955	955	0
455	20240826	114400	19089182	955	955	955	955	0
456	20240826	114300	19089182	955	955	955	955	0
457	20240826	114200	19089182	955	955	955	955	0
458	20240826	114100	19089182	955	955	955	955	0
459	20240826	114000	19089182	955	955	955	955	0
460	20240826	113900	19089182	955	955	955	955	0
461	20240826	113800	19089182	955	955	955	955	0
462	20240826	113700	19089182	955	955	955	955	0
463	20240826	113600	19089182	955	955	955	955	0
464	20240826	113500	19089182	955	955	955	955	0
465	20240826	113400	19089182	955	955	955	955	0
466	20240826	113300	19089182	955	955	955	955	0
467	20240826	113200	19089182	955	955	955	955	0
468	20240826	113100	19089182	955	955	955	955	1
469	20240826	113000	19088227	955	955	955	955	0
470	20240826	112900	19088227	955	955	955	955	0
471	20240826	112800	19088227	955	955	955	955	0
472	20240826	112700	19088227	955	955	955	955	0
473	20240826	112600	19088227	955	955	955	955	1
474	20240826	112500	19087272	955	955	955	955	0
475	20240826	112400	19087272	955	955	955	955	0
476	20240826	112300	19087272	955	955	955	955	0
477	20240826	112200	19087272	955	955	955	955	0
478	20240826	112100	19087272	955	955	955	955	1
479	20240826	112000	19086317	955	955	955	955	0
480	20240826	111900	19086317	955	955	955	955	0
481	20240826	111800	19086317	955	955	955	955	0
482	20240826	111700	19086317	955	955	955	955	0
483	20240826	111600	19086317	955	955	955	955	0
484	20240826	111500	19086317	955	955	955	955	0
485	20240826	111400	19086317	955	955	955	955	0
486	20240826	111300	19086317	955	955	955	955	0
487	20240826	111200	19086317	955	955	955	955	794
488	20240826	111100	18328047	955	955	955	955	0
489	20240826	111000	18328047	955	955	955	955	500
490	20240826	110900	17850547	955	955	955	955	0
491	20240826	110800	17850547	955	955	955	955	0
492	20240826	110700	17850547	955	955	955	955	0
493	20240826	110600	17850547	955	955	955	955	0
494	20240826	110500	17850547	955	955	955	955	0
495	20240826	110400	17850547	955	955	955	955	0
496	20240826	110300	17850547	955	955	955	955	0
497	20240826	110200	17850547	955	955	955	955	0
498	20240826	110100	17850547	955	955	955	955	0
499	20240826	110000	17850547	955	955	955	955	0
500	20240826	105900	17850547	955	955	955	955	0
501	20240826	105800	17850547	955	955	955	955	706
502	20240826	105700	17176317	955	955	955	955	101
503	20240826	105600	17079862	955	955	955	955	0
504	20240826	105500	17079862	955	955	955	955	0
505	20240826	105400	17079862	955	955	955	955	0
506	20240826	105300	17079862	955	955	955	955	0
507	20240826	105200	17079862	955	955	955	955	0
508	20240826	105100	17079862	955	955	955	955	0
509	20240826	105000	17079862	955	955	955	955	0
510	20240826	104900	17079862	955	955	955	955	0
511	20240826	104800	17079862	955	955	955	955	0
512	20240826	104700	17079862	955	955	955	955	0
513	20240826	104600	17079862	955	955	955	955	0
514	20240826	104500	17079862	955	955	955	955	0
515	20240826	104400	17079862	955	955	955	955	0
516	20240826	104300	17079862	955	955	955	955	0
517	20240826	104200	17079862	955	955	955	955	0
518	20240826	104100	17079862	955	955	955	955	1
519	20240826	104000	17078907	955	955	955	955	0
520	20240826	103900	17078907	955	955	955	955	0
521	20240826	103800	17078907	955	955	955	955	1
522	20240826	103700	17077952	955	955	955	955	0
523	20240826	103600	17077952	955	955	955	955	1
524	20240826	103500	17076997	951	951	951	951	0
525	20240826	103400	17076997	951	951	951	951	0
526	20240826	103300	17076997	951	951	951	951	0
527	20240826	103200	17076997	951	951	951	951	0
528	20240826	103100	17076997	951	951	951	951	0
529	20240826	103000	17076997	951	951	951	951	0
530	20240826	102900	17076997	951	951	951	951	1924
531	20240826	102800	15247273	947	947	947	947	200
532	20240826	102700	15057873	947	947	947	947	0
533	20240826	102600	15057873	947	947	947	947	0
534	20240826	102500	15057873	947	947	947	947	500
535	20240826	102400	14584373	948	949	949	948	49
536	20240826	102300	14537881	950	950	950	950	1
537	20240826	102200	14536931	951	951	951	951	0
538	20240826	102100	14536931	951	951	951	951	0
539	20240826	102000	14536931	951	951	951	951	0
540	20240826	101900	14536931	951	951	951	951	1
541	20240826	101800	14535980	951	951	951	951	0
542	20240826	101700	14535980	951	951	951	951	0
543	20240826	101600	14535980	951	951	951	951	0
544	20240826	101500	14535980	951	951	951	951	0
545	20240826	101400	14535980	951	951	951	951	36
546	20240826	101300	14501744	951	951	951	951	0
547	20240826	101200	14501744	951	951	951	951	0
548	20240826	101100	14501744	951	951	951	951	500
549	20240826	101000	14026244	954	954	954	954	0
550	20240826	100900	14026244	954	954	954	954	0
551	20240826	100800	14026244	954	954	954	954	0
552	20240826	100700	14026244	954	954	954	954	0
553	20240826	100600	14026244	954	954	954	954	1833
554	20240826	100500	12277562	954	954	954	954	0
555	20240826	100400	12277562	954	954	954	954	167
556	20240826	100300	12118244	954	954	954	954	0
557	20240826	100200	12118244	954	954	954	954	964
558	20240826	100100	11198588	956	956	956	956	0
559	20240826	100000	11198588	956	956	956	956	0
560	20240826	095900	11198588	956	956	956	956	0
561	20240826	095800	11198588	956	956	956	956	0
562	20240826	095700	11198588	956	956	956	956	0
563	20240826	095600	11198588	956	956	956	956	0
564	20240826	095500	11198588	956	956	956	956	0
565	20240826	095400	11198588	956	956	956	956	0
566	20240826	095300	11198588	956	956	956	956	0
567	20240826	095200	11198588	956	956	956	956	0
568	20240826	095100	11198588	956	956	956	956	0
569	20240826	095000	11198588	956	954	956	954	88
570	20240826	094900	11114543	954	954	954	954	4
571	20240826	094800	11110727	956	956	956	956	2
572	20240826	094700	11108815	956	956	956	956	0
573	20240826	094600	11108815	956	956	956	956	0
574	20240826	094500	11108815	956	956	956	956	0
575	20240826	094400	11108815	956	956	956	956	0
576	20240826	094300	11108815	956	956	956	956	0
577	20240826	094200	11108815	956	956	956	956	0
578	20240826	094100	11108815	956	956	956	956	0
579	20240826	094000	11108815	956	956	956	956	1
580	20240826	093900	11107859	946	946	946	946	0
581	20240826	093800	11107859	946	947	947	946	99
582	20240826	093700	11014182	949	949	949	949	0
583	20240826	093600	11014182	949	949	949	949	0
584	20240826	093500	11014182	949	949	949	949	0
585	20240826	093400	11014182	949	958	958	949	44
586	20240826	093300	10972399	958	958	958	958	0
587	20240826	093200	10972399	958	958	958	958	0
588	20240826	093100	10972399	958	958	958	958	0
589	20240826	093000	10972399	958	958	958	958	0
590	20240826	092900	10972399	958	958	958	958	0
591	20240826	092800	10972399	958	958	958	958	0
592	20240826	092700	10972399	958	958	958	958	0
593	20240826	092600	10972399	958	958	958	958	0
594	20240826	092500	10972399	958	958	958	958	0
595	20240826	092400	10972399	958	958	958	958	0
596	20240826	092300	10972399	958	958	958	958	3141
597	20240826	092200	7963321	958	956	958	956	2
598	20240826	092100	7961407	947	947	947	947	0
599	20240826	092000	7961407	947	947	947	947	0
600	20240826	091900	7961407	947	947	947	947	5
601	20240826	091800	7956672	947	949	949	947	2
602	20240826	091700	7954776	959	959	959	959	2200
603	20240826	091600	5844976	959	959	959	959	2
604	20240826	091500	5843058	958	954	958	954	9
605	20240826	091400	5834446	950	950	950	950	507
606	20240826	091300	5352796	944	944	944	944	0
607	20240826	091200	5352796	944	944	944	944	0
608	20240826	091100	5352796	944	944	944	944	5
609	20240826	091000	5348076	945	949	949	945	83
610	20240826	090900	5269479	950	951	951	950	1323
611	20240826	090800	4012624	951	951	951	951	420
612	20240826	090700	3613204	950	951	951	950	2480
613	20240826	090600	1255428	951	953	958	951	135
614	20240826	090500	1126385	955	957	957	955	2
615	20240826	090400	1124473	958	958	958	958	5
616	20240826	090300	1119683	959	959	959	959	557
617	20240826	090200	585520	959	959	959	959	0
618	20240826	090100	585520	959	959	959	959	105
619	20240826	090000	484825	960	965	965	960	505