KissMeData/069260/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	194400	644317000	19070	19070	19070	19070	526
3	20240826	194300	644317000	19070	19070	19070	19070	0
4	20240826	194200	644317000	19070	19070	19070	19070	0
5	20240826	194100	644317000	19070	19070	19070	19070	0
6	20240826	194000	644317000	19070	19070	19070	19070	0
7	20240826	193900	644317000	19070	19070	19070	19070	0
8	20240826	193800	644317000	19070	19070	19070	19070	0
9	20240826	193700	644317000	19070	19070	19070	19070	0
10	20240826	193600	644317000	19070	19070	19070	19070	0
11	20240826	193500	644317000	19070	19070	19070	19070	0
12	20240826	193400	644317000	19070	19070	19070	19070	0
13	20240826	193300	644317000	19070	19070	19070	19070	0
14	20240826	193200	644317000	19070	19070	19070	19070	0
15	20240826	193100	644317000	19070	19070	19070	19070	0
16	20240826	193000	644317000	19070	19070	19070	19070	0
17	20240826	192900	644317000	19070	19070	19070	19070	0
18	20240826	192800	644317000	19070	19070	19070	19070	0
19	20240826	192700	644317000	19070	19070	19070	19070	0
20	20240826	192600	644317000	19070	19070	19070	19070	0
21	20240826	192500	644317000	19070	19070	19070	19070	0
22	20240826	192400	644317000	19070	19070	19070	19070	0
23	20240826	192300	644317000	19070	19070	19070	19070	0
24	20240826	192200	644317000	19070	19070	19070	19070	0
25	20240826	192100	644317000	19070	19070	19070	19070	0
26	20240826	192000	644317000	19070	19070	19070	19070	0
27	20240826	191900	644317000	19070	19070	19070	19070	0
28	20240826	191800	644317000	19070	19070	19070	19070	0
29	20240826	191700	644317000	19070	19070	19070	19070	0
30	20240826	191600	644317000	19070	19070	19070	19070	0
31	20240826	191500	644317000	19070	19070	19070	19070	0
32	20240826	191400	644317000	19070	19070	19070	19070	526
33	20240826	191300	644317000	19070	19070	19070	19070	0
34	20240826	191200	644317000	19070	19070	19070	19070	0
35	20240826	191100	644317000	19070	19070	19070	19070	0
36	20240826	191000	644317000	19070	19070	19070	19070	0
37	20240826	190900	644317000	19070	19070	19070	19070	0
38	20240826	190800	644317000	19070	19070	19070	19070	0
39	20240826	190700	644317000	19070	19070	19070	19070	0
40	20240826	190600	644317000	19070	19070	19070	19070	0
41	20240826	190500	644317000	19070	19070	19070	19070	0
42	20240826	190400	644317000	19070	19070	19070	19070	0
43	20240826	190300	644317000	19070	19070	19070	19070	0
44	20240826	190200	644317000	19070	19070	19070	19070	0
45	20240826	190100	644317000	19070	19070	19070	19070	0
46	20240826	190000	644317000	19070	19070	19070	19070	0
47	20240826	185900	644317000	19070	19070	19070	19070	0
48	20240826	185800	644317000	19070	19070	19070	19070	0
49	20240826	185700	644317000	19070	19070	19070	19070	0
50	20240826	185600	644317000	19070	19070	19070	19070	0
51	20240826	185500	644317000	19070	19070	19070	19070	0
52	20240826	185400	644317000	19070	19070	19070	19070	0
53	20240826	185300	644317000	19070	19070	19070	19070	0
54	20240826	185200	644317000	19070	19070	19070	19070	0
55	20240826	185100	644317000	19070	19070	19070	19070	0
56	20240826	185000	644317000	19070	19070	19070	19070	0
57	20240826	184900	644317000	19070	19070	19070	19070	0
58	20240826	184800	644317000	19070	19070	19070	19070	0
59	20240826	184700	644317000	19070	19070	19070	19070	0
60	20240826	184600	644317000	19070	19070	19070	19070	0
61	20240826	184500	644317000	19070	19070	19070	19070	0
62	20240826	184400	644317000	19070	19070	19070	19070	526
63	20240826	184300	644317000	19070	19070	19070	19070	0
64	20240826	184200	644317000	19070	19070	19070	19070	0
65	20240826	184100	644317000	19070	19070	19070	19070	0
66	20240826	184000	644317000	19070	19070	19070	19070	0
67	20240826	183900	644317000	19070	19070	19070	19070	0
68	20240826	183800	644317000	19070	19070	19070	19070	0
69	20240826	183700	644317000	19070	19070	19070	19070	0
70	20240826	183600	644317000	19070	19070	19070	19070	0
71	20240826	183500	644317000	19070	19070	19070	19070	0
72	20240826	183400	644317000	19070	19070	19070	19070	0
73	20240826	183300	644317000	19070	19070	19070	19070	0
74	20240826	183200	644317000	19070	19070	19070	19070	0
75	20240826	183100	644317000	19070	19070	19070	19070	0
76	20240826	183000	644317000	19070	19070	19070	19070	0
77	20240826	182900	644317000	19070	19070	19070	19070	0
78	20240826	182800	644317000	19070	19070	19070	19070	0
79	20240826	182700	644317000	19070	19070	19070	19070	0
80	20240826	182600	644317000	19070	19070	19070	19070	0
81	20240826	182500	644317000	19070	19070	19070	19070	0
82	20240826	182400	644317000	19070	19070	19070	19070	0
83	20240826	182300	644317000	19070	19070	19070	19070	0
84	20240826	182200	644317000	19070	19070	19070	19070	0
85	20240826	182100	644317000	19070	19070	19070	19070	0
86	20240826	182000	644317000	19070	19070	19070	19070	0
87	20240826	181900	644317000	19070	19070	19070	19070	0
88	20240826	181800	644317000	19070	19070	19070	19070	0
89	20240826	181700	644317000	19070	19070	19070	19070	0
90	20240826	181600	644317000	19070	19070	19070	19070	0
91	20240826	181500	644317000	19070	19070	19070	19070	0
92	20240826	181400	644317000	19070	19070	19070	19070	526
93	20240826	181300	644317000	19070	19070	19070	19070	0
94	20240826	181200	644317000	19070	19070	19070	19070	0
95	20240826	181100	644317000	19070	19070	19070	19070	0
96	20240826	181000	644317000	19070	19070	19070	19070	0
97	20240826	180900	644317000	19070	19070	19070	19070	0
98	20240826	180800	644317000	19070	19070	19070	19070	0
99	20240826	180700	644317000	19070	19070	19070	19070	0
100	20240826	180600	644317000	19070	19070	19070	19070	0
101	20240826	180500	644317000	19070	19070	19070	19070	0
102	20240826	180400	644317000	19070	19070	19070	19070	0
103	20240826	180300	644317000	19070	19070	19070	19070	0
104	20240826	180200	644317000	19070	19070	19070	19070	0
105	20240826	180100	644317000	19070	19070	19070	19070	0
106	20240826	180000	644317000	19070	19070	19070	19070	0
107	20240826	175900	644317000	19070	19070	19070	19070	0
108	20240826	175800	644317000	19070	19070	19070	19070	0
109	20240826	175700	644317000	19070	19070	19070	19070	0
110	20240826	175600	644317000	19070	19070	19070	19070	0
111	20240826	175500	644317000	19070	19070	19070	19070	0
112	20240826	175400	644317000	19070	19070	19070	19070	0
113	20240826	175300	644317000	19070	19070	19070	19070	0
114	20240826	175200	644317000	19070	19070	19070	19070	0
115	20240826	175100	644317000	19070	19070	19070	19070	0
116	20240826	175000	644317000	19070	19070	19070	19070	0
117	20240826	174900	644317000	19070	19070	19070	19070	0
118	20240826	174800	644317000	19070	19070	19070	19070	0
119	20240826	174700	644317000	19070	19070	19070	19070	0
120	20240826	174600	644317000	19070	19070	19070	19070	0
121	20240826	174500	644317000	19070	19070	19070	19070	0
122	20240826	174400	644317000	19070	19070	19070	19070	526
123	20240826	174300	644317000	19070	19070	19070	19070	0
124	20240826	174200	644317000	19070	19070	19070	19070	0
125	20240826	174100	644317000	19070	19070	19070	19070	0
126	20240826	174000	644317000	19070	19070	19070	19070	0
127	20240826	173900	644317000	19070	19070	19070	19070	0
128	20240826	173800	644317000	19070	19070	19070	19070	0
129	20240826	173700	644317000	19070	19070	19070	19070	0
130	20240826	173600	644317000	19070	19070	19070	19070	0
131	20240826	173500	644317000	19070	19070	19070	19070	0
132	20240826	173400	644317000	19070	19070	19070	19070	0
133	20240826	173300	644317000	19070	19070	19070	19070	0
134	20240826	173200	644317000	19070	19070	19070	19070	0
135	20240826	173100	644317000	19070	19070	19070	19070	0
136	20240826	173000	644317000	19070	19070	19070	19070	0
137	20240826	172900	644317000	19070	19070	19070	19070	0
138	20240826	172800	644317000	19070	19070	19070	19070	0
139	20240826	172700	644317000	19070	19070	19070	19070	0
140	20240826	172600	644317000	19070	19070	19070	19070	0
141	20240826	172500	644317000	19070	19070	19070	19070	0
142	20240826	172400	644317000	19070	19070	19070	19070	0
143	20240826	172300	644317000	19070	19070	19070	19070	0
144	20240826	172200	644317000	19070	19070	19070	19070	0
145	20240826	172100	644317000	19070	19070	19070	19070	0
146	20240826	172000	644317000	19070	19070	19070	19070	0
147	20240826	171900	644317000	19070	19070	19070	19070	0
148	20240826	171800	644317000	19070	19070	19070	19070	0
149	20240826	171700	644317000	19070	19070	19070	19070	0
150	20240826	171600	644317000	19070	19070	19070	19070	0
151	20240826	171500	644317000	19070	19070	19070	19070	0
152	20240826	171400	644317000	19070	19070	19070	19070	526
153	20240826	171300	644317000	19070	19070	19070	19070	0
154	20240826	171200	644317000	19070	19070	19070	19070	0
155	20240826	171100	644317000	19070	19070	19070	19070	0
156	20240826	171000	644317000	19070	19070	19070	19070	0
157	20240826	170900	644317000	19070	19070	19070	19070	0
158	20240826	170800	644317000	19070	19070	19070	19070	0
159	20240826	170700	644317000	19070	19070	19070	19070	0
160	20240826	170600	644317000	19070	19070	19070	19070	0
161	20240826	170500	644317000	19070	19070	19070	19070	0
162	20240826	170400	644317000	19070	19070	19070	19070	0
163	20240826	170300	644317000	19070	19070	19070	19070	0
164	20240826	170200	644317000	19070	19070	19070	19070	0
165	20240826	170100	644317000	19070	19070	19070	19070	0
166	20240826	170000	644317000	19070	19070	19070	19070	0
167	20240826	165900	644317000	19070	19070	19070	19070	0
168	20240826	165800	644317000	19070	19070	19070	19070	0
169	20240826	165700	644317000	19070	19070	19070	19070	0
170	20240826	165600	644317000	19070	19070	19070	19070	0
171	20240826	165500	644317000	19070	19070	19070	19070	0
172	20240826	165400	644317000	19070	19070	19070	19070	0
173	20240826	165300	644317000	19070	19070	19070	19070	0
174	20240826	165200	644317000	19070	19070	19070	19070	0
175	20240826	165100	644317000	19070	19070	19070	19070	0
176	20240826	165000	644317000	19070	19070	19070	19070	0
177	20240826	164900	644317000	19070	19070	19070	19070	0
178	20240826	164800	644317000	19070	19070	19070	19070	0
179	20240826	164700	644317000	19070	19070	19070	19070	0
180	20240826	164600	644317000	19070	19070	19070	19070	0
181	20240826	164500	644317000	19070	19070	19070	19070	0
182	20240826	164400	644317000	19070	19070	19070	19070	526
183	20240826	164300	644317000	19070	19070	19070	19070	0
184	20240826	164200	644317000	19070	19070	19070	19070	0
185	20240826	164100	644317000	19070	19070	19070	19070	0
186	20240826	164000	644317000	19070	19070	19070	19070	0
187	20240826	163900	644317000	19070	19070	19070	19070	0
188	20240826	163800	644317000	19070	19070	19070	19070	0
189	20240826	163700	644317000	19070	19070	19070	19070	0
190	20240826	163600	644317000	19070	19070	19070	19070	0
191	20240826	163500	644317000	19070	19070	19070	19070	0
192	20240826	163400	644317000	19070	19070	19070	19070	0
193	20240826	163300	644317000	19070	19070	19070	19070	0
194	20240826	163200	644317000	19070	19070	19070	19070	0
195	20240826	163100	644317000	19070	19070	19070	19070	0
196	20240826	163000	644317000	19070	19070	19070	19070	0
197	20240826	162900	644317000	19070	19070	19070	19070	0
198	20240826	162800	644317000	19070	19070	19070	19070	0
199	20240826	162700	644317000	19070	19070	19070	19070	0
200	20240826	162600	644317000	19070	19070	19070	19070	0
201	20240826	162500	644317000	19070	19070	19070	19070	0
202	20240826	162400	644317000	19070	19070	19070	19070	0
203	20240826	162300	644317000	19070	19070	19070	19070	0
204	20240826	162200	644317000	19070	19070	19070	19070	0
205	20240826	162100	644317000	19070	19070	19070	19070	0
206	20240826	162000	644317000	19070	19070	19070	19070	0
207	20240826	161900	644317000	19070	19070	19070	19070	0
208	20240826	161800	644317000	19070	19070	19070	19070	0
209	20240826	161700	644317000	19070	19070	19070	19070	0
210	20240826	161600	644317000	19070	19070	19070	19070	0
211	20240826	161500	644317000	19070	19070	19070	19070	0
212	20240826	161400	644317000	19070	19070	19070	19070	526
213	20240826	161300	644317000	19070	19070	19070	19070	0
214	20240826	161200	644317000	19070	19070	19070	19070	0
215	20240826	161100	644317000	19070	19070	19070	19070	0
216	20240826	161000	644317000	19070	19070	19070	19070	0
217	20240826	160900	644317000	19070	19070	19070	19070	0
218	20240826	160800	644317000	19070	19070	19070	19070	0
219	20240826	160700	644317000	19070	19070	19070	19070	0
220	20240826	160600	644317000	19070	19070	19070	19070	0
221	20240826	160500	644317000	19070	19070	19070	19070	0
222	20240826	160400	644317000	19070	19070	19070	19070	0
223	20240826	160300	644317000	19070	19070	19070	19070	0
224	20240826	160200	644317000	19070	19070	19070	19070	0
225	20240826	160100	644317000	19070	19070	19070	19070	0
226	20240826	160000	644317000	19070	19070	19070	19070	0
227	20240826	155900	644317000	19070	19070	19070	19070	0
228	20240826	155800	644317000	19070	19070	19070	19070	0
229	20240826	155700	644317000	19070	19070	19070	19070	0
230	20240826	155600	644317000	19070	19070	19070	19070	0
231	20240826	155500	644317000	19070	19070	19070	19070	0
232	20240826	155400	644317000	19070	19070	19070	19070	0
233	20240826	155300	644317000	19070	19070	19070	19070	0
234	20240826	155200	644317000	19070	19070	19070	19070	0
235	20240826	155100	644317000	19070	19070	19070	19070	0
236	20240826	155000	644317000	19070	19070	19070	19070	0
237	20240826	154900	644317000	19070	19070	19070	19070	0
238	20240826	154800	644317000	19070	19070	19070	19070	0
239	20240826	154700	644317000	19070	19070	19070	19070	0
240	20240826	154600	644317000	19070	19070	19070	19070	0
241	20240826	154500	644317000	19070	19070	19070	19070	0
242	20240826	154400	644317000	19070	19070	19070	19070	526
243	20240826	154300	644317000	19070	19070	19070	19070	0
244	20240826	154200	644317000	19070	19070	19070	19070	0
245	20240826	154100	644317000	19070	19070	19070	19070	0
246	20240826	154000	644317000	19070	19070	19070	19070	0
247	20240826	153900	644317000	19070	19070	19070	19070	0
248	20240826	153800	644317000	19070	19070	19070	19070	0
249	20240826	153700	644317000	19070	19070	19070	19070	0
250	20240826	153600	644317000	19070	19070	19070	19070	0
251	20240826	153500	644317000	19070	19070	19070	19070	0
252	20240826	153400	644317000	19070	19070	19070	19070	0
253	20240826	153300	644317000	19070	19070	19070	19070	0
254	20240826	153200	644317000	19070	19070	19070	19070	0
255	20240826	153100	644317000	19070	19070	19070	19070	0
256	20240826	153000	644317000	19070	19070	19070	19070	526
257	20240826	152900	634286180	19070	19070	19070	19070	0
258	20240826	152800	634286180	19070	19070	19070	19070	0
259	20240826	152700	634286180	19070	19070	19070	19070	0
260	20240826	152600	634286180	19070	19070	19070	19070	0
261	20240826	152500	634286180	19070	19070	19070	19070	0
262	20240826	152400	634286180	19070	19070	19070	19070	0
263	20240826	152300	634286180	19070	19070	19070	19070	0
264	20240826	152200	634286180	19070	19070	19070	19070	0
265	20240826	152100	634286180	19070	19070	19070	19070	0
266	20240826	152000	634286180	19070	19070	19070	19070	0
267	20240826	151900	634286180	19070	19070	19070	19050	95
268	20240826	151800	632475360	19060	19060	19060	19060	0
269	20240826	151700	632475360	19060	19050	19060	19050	3
270	20240826	151600	632418200	19050	19040	19050	19040	47
271	20240826	151500	631522880	19050	19050	19050	19050	52
272	20240826	151400	630532280	19050	19040	19050	19040	53
273	20240826	151300	629522660	19040	19040	19040	19040	123
274	20240826	151200	627180740	19030	19040	19040	19030	4
275	20240826	151100	627104610	19030	19030	19030	19030	5
276	20240826	151000	627009460	19040	19070	19070	19040	36
277	20240826	150900	626322980	19070	19070	19070	19070	66
278	20240826	150800	625064360	19070	19050	19070	19040	143
279	20240826	150700	622338720	19050	19050	19050	19050	6
280	20240826	150600	622224420	19060	19030	19060	19030	97
281	20240826	150500	620377540	19030	19030	19030	19030	2
282	20240826	150400	620339480	19030	19070	19070	19030	962
283	20240826	150300	602005930	19070	19070	19070	19070	5
284	20240826	150200	601910580	19080	19070	19080	19070	56
285	20240826	150100	600842640	19080	19080	19080	19080	102
286	20240826	150000	598896480	19080	19080	19080	19080	196
287	20240826	145900	595156800	19090	19080	19090	19080	3
288	20240826	145800	595099550	19090	19080	19090	19080	12
289	20240826	145700	594870520	19080	19080	19090	19080	58
290	20240826	145600	593763870	19080	19080	19090	19080	54
291	20240826	145500	592733530	19080	19080	19090	19080	11
292	20240826	145400	592523600	19090	19090	19090	19080	4
293	20240826	145300	592447260	19080	19090	19090	19080	8
294	20240826	145200	592294570	19090	19090	19090	19080	7
295	20240826	145100	592160970	19080	19090	19090	19080	54
296	20240826	145000	591130640	19090	19080	19090	19080	12
297	20240826	144900	590901600	19080	19080	19080	19070	104
298	20240826	144800	588917320	19080	19060	19080	19060	277
299	20240826	144700	583634180	19060	19060	19070	19060	5
300	20240826	144600	583538870	19070	19070	19070	19060	33
301	20240826	144500	582909870	19070	19060	19070	19060	11
302	20240826	144400	582700140	19070	19060	19070	19060	74
303	20240826	144300	581288990	19070	19060	19070	19060	9
304	20240826	144200	581117390	19060	19060	19070	19060	73
305	20240826	144100	579726000	19070	19060	19070	19060	10
306	20240826	144000	579535340	19070	19060	19070	19060	14
307	20240826	143900	579268490	19070	19070	19070	19070	48
308	20240826	143800	578353130	19060	19060	19070	19060	43
309	20240826	143700	577533490	19060	19070	19070	19060	4
310	20240826	143600	577457230	19060	19060	19070	19060	35
311	20240826	143500	576790080	19060	19070	19070	19060	4
312	20240826	143400	576713820	19060	19070	19070	19060	4
313	20240826	143300	576637570	19070	19070	19070	19060	10
314	20240826	143200	576446900	19060	19070	19070	19060	4
315	20240826	143100	576370650	19060	19080	19080	19060	15
316	20240826	143000	576084660	19080	19060	19080	19060	269
317	20240826	142900	570954830	19070	19050	19070	19050	264
318	20240826	142800	565921560	19060	19070	19070	19060	105
319	20240826	142700	563920240	19060	19060	19070	19060	6
320	20240826	142600	563805870	19070	19060	19070	19050	11
321	20240826	142500	563596160	19060	19060	19070	19060	4
322	20240826	142400	563519900	19070	19060	19070	19050	12
323	20240826	142300	563291190	19070	19070	19080	19070	155
324	20240826	142200	560335330	19070	19060	19080	19060	574
325	20240826	142100	549390200	19060	19050	19060	19050	531
326	20240826	142000	539273210	19040	19050	19050	19040	87
327	20240826	141900	537616050	19040	19050	19050	19040	9
328	20240826	141800	537444630	19040	19040	19050	19040	10
329	20240826	141700	537254220	19050	19050	19050	19040	4
330	20240826	141600	537178040	19050	19040	19050	19040	16
331	20240826	141500	536873350	19050	19050	19050	19040	5
332	20240826	141400	536778120	19040	19040	19050	19040	17
333	20240826	141300	536454360	19040	19050	19050	19040	5
334	20240826	141200	536359140	19040	19040	19040	19030	1112
335	20240826	141100	515186690	19030	19040	19040	19030	11
336	20240826	141000	514977340	19030	19030	19040	19030	154
337	20240826	140900	512046710	19030	19040	19040	19030	21
338	20240826	140800	511646950	19030	19030	19040	19030	55
339	20240826	140700	510600290	19030	19040	19040	19030	14
340	20240826	140600	510333810	19040	19030	19040	19030	4
341	20240826	140500	510257680	19030	19030	19040	19030	36
342	20240826	140400	509572590	19040	19030	19040	19030	9
343	20240826	140300	509401260	19040	19030	19040	19030	37
344	20240826	140200	508697140	19030	19040	19040	19030	210
345	20240826	140100	504700770	19030	19030	19040	19030	10
346	20240826	140000	504510460	19040	19040	19040	19030	89
347	20240826	135900	502816730	19030	19030	19040	19030	13
348	20240826	135800	502569330	19040	19040	19040	19030	9
349	20240826	135700	502397990	19030	19030	19040	19030	20
350	20240826	135600	502017330	19040	19040	19040	19030	4
351	20240826	135500	501941190	19030	19030	19040	19030	14
352	20240826	135400	501674720	19030	19040	19040	19030	6
353	20240826	135300	501560520	19030	19030	19040	19030	9
354	20240826	135200	501389240	19030	19030	19040	19030	34
355	20240826	135100	500742160	19040	19040	19040	19030	20
356	20240826	135000	500361500	19030	19030	19040	19030	79
357	20240826	134900	498857420	19040	19030	19040	19030	6
358	20240826	134800	498743220	19030	19040	19040	19030	13
359	20240826	134700	498495780	19040	19030	19040	19030	5
360	20240826	134600	498400610	19040	19000	19040	19000	1052
361	20240826	134500	478393080	19010	19010	19010	19010	7
362	20240826	134400	478260010	19000	19010	19010	19000	43
363	20240826	134300	477442670	19000	19010	19010	19000	13
364	20240826	134200	477195570	19000	19000	19010	19000	123
365	20240826	134100	474857430	19000	19010	19010	19000	37
366	20240826	134000	474154080	19000	19000	19010	19000	16
367	20240826	133900	473850020	19010	19000	19010	19000	3
368	20240826	133800	473793010	19010	19000	19010	19000	49
369	20240826	133700	472861620	19010	19000	19010	19000	3
370	20240826	133600	472804610	19010	19000	19010	19000	15
371	20240826	133500	472519550	19010	19000	19010	19000	4
372	20240826	133400	472443540	19010	19010	19010	19000	5
373	20240826	133300	472348520	19000	19000	19010	19000	14
374	20240826	133200	472082460	19010	19010	19010	19000	8
375	20240826	133100	471930430	19000	19000	19010	19000	16
376	20240826	133000	471626360	19010	19010	19010	19000	5
377	20240826	132900	471531340	19000	19000	19010	19000	10
378	20240826	132800	471341330	19010	19000	19010	19000	10
379	20240826	132700	471151260	19000	19010	19010	19000	9
380	20240826	132600	470980240	19000	19010	19010	19000	119
381	20240826	132500	468718190	19010	19010	19010	19000	50
382	20240826	132400	467767780	19000	19010	19010	19000	8
383	20240826	132300	467615730	19010	19010	19010	19000	12
384	20240826	132200	467387700	19000	19010	19010	19000	3
385	20240826	132100	467330690	19010	19000	19010	19000	17
386	20240826	132000	467007620	19000	19010	19010	19000	3
387	20240826	131900	466950610	19010	19000	19010	19000	15
388	20240826	131800	466665550	19000	19000	19010	19000	431
389	20240826	131700	458476210	19000	19000	19000	18990	306
390	20240826	131600	452662240	18990	18990	19000	18990	15
391	20240826	131500	452377330	19000	19000	19000	18990	15
392	20240826	131400	452092460	18990	18990	19000	18990	1934
393	20240826	131300	415359070	18990	18990	18990	18980	7
394	20240826	131200	415226190	18980	18990	18990	18980	13
395	20240826	131100	414979400	18990	18980	18990	18980	4
396	20240826	131000	414903470	18990	18980	18990	18980	11
397	20240826	130900	414694670	18990	18990	18990	18990	6
398	20240826	130800	414580730	18980	18990	18990	18980	11
399	20240826	130700	414371930	18980	18990	18990	18980	8
400	20240826	130600	414220040	18990	18990	18990	18980	11
401	20240826	130500	414011240	18980	18980	18990	18980	4
402	20240826	130400	413935310	18990	18990	18990	18980	46
403	20240826	130300	413062160	18980	18990	18990	18980	3
404	20240826	130200	413005210	18990	18980	18990	18970	80
405	20240826	130100	411486860	18980	18980	18980	18970	67
406	20240826	130000	410215220	18980	18980	18980	18970	191
407	20240826	125900	406590560	18970	18970	18970	18970	14
408	20240826	125800	406324980	18970	18970	18970	18970	3
409	20240826	125700	406268070	18970	18970	18970	18970	8
410	20240826	125600	406116310	18970	18980	18980	18970	30
411	20240826	125500	405546940	18980	18980	18980	18980	48
412	20240826	125400	404635900	18980	18980	18980	18980	3
413	20240826	125300	404578960	18980	18980	18980	18980	9
414	20240826	125200	404408140	18990	18980	18990	18980	3
415	20240826	125100	404351190	18980	18990	18990	18980	9
416	20240826	125000	404180360	18980	18980	18980	18980	13
417	20240826	124900	403933620	18980	18980	18990	18980	11
418	20240826	124800	403724810	18980	18980	18980	18980	4
419	20240826	124700	403648890	18980	18970	18980	18970	239
420	20240826	124600	399112730	18970	18980	18980	18970	37
421	20240826	124500	398410830	18970	18970	18970	18970	9
422	20240826	124400	398240100	18970	18970	18970	18970	3
423	20240826	124300	398183190	18970	18960	18970	18960	76
424	20240826	124200	396741540	18960	18960	18960	18960	3
425	20240826	124100	396684660	18960	18960	18960	18960	2
426	20240826	124000	396646740	18960	18960	18960	18960	10
427	20240826	123900	396457140	18960	18960	18960	18960	15
428	20240826	123800	396172740	18960	18950	18960	18950	27
429	20240826	123700	395660850	18960	18950	18960	18950	229
430	20240826	123600	391319100	18950	18950	18950	18950	6
431	20240826	123500	391205400	18960	18950	18960	18950	5
432	20240826	123400	391110620	18950	18950	18950	18950	10
433	20240826	123300	390921120	18950	18950	18950	18950	0
434	20240826	123200	390921120	18950	18960	18960	18950	8
435	20240826	123100	390769500	18960	18960	18960	18960	3
436	20240826	123000	390712620	18960	18960	18960	18950	554
437	20240826	122900	380208840	18960	18960	18960	18950	1211
438	20240826	122800	357248320	18950	18950	18950	18950	11
439	20240826	122700	357039870	18950	18950	18950	18950	3
440	20240826	122600	356983020	18950	18950	18950	18950	109
441	20240826	122500	354917470	18960	18960	18960	18960	0
442	20240826	122400	354917470	18960	18960	18960	18960	118
443	20240826	122300	352680190	18960	18960	18960	18960	4
444	20240826	122200	352604350	18960	18960	18960	18960	2
445	20240826	122100	352566430	18960	18960	18960	18960	10
446	20240826	122000	352376830	18960	18960	18960	18960	2
447	20240826	121900	352338910	18960	18960	18960	18960	10
448	20240826	121800	352149310	18960	18950	18960	18950	6
449	20240826	121700	352035600	18950	18950	18950	18950	10
450	20240826	121600	351846100	18950	18950	18950	18950	2
451	20240826	121500	351808200	18950	18950	18950	18950	8
452	20240826	121400	351656600	18950	18950	18950	18950	1
453	20240826	121300	351637650	18940	18940	18940	18940	9
454	20240826	121200	351467190	18940	18940	18940	18940	213
455	20240826	121100	347432970	18930	18930	18940	18930	11
456	20240826	121000	347224720	18930	18920	18930	18920	5
457	20240826	120900	347130090	18930	18900	18930	18900	120
458	20240826	120800	344861190	18900	18920	18930	18900	1524
459	20240826	120700	316042300	18910	18910	18910	18910	9
460	20240826	120600	315872110	18920	18940	18940	18920	2221
461	20240826	120500	273833050	18950	18940	18950	18940	114
462	20240826	120400	271672770	18940	18940	18940	18940	8
463	20240826	120300	271521250	18950	18940	18950	18940	78
464	20240826	120200	270043170	18940	18940	18940	18940	10
465	20240826	120100	269853770	18950	18950	18950	18950	1330
466	20240826	120000	244650270	18950	18960	18960	18950	12
467	20240826	115900	244422850	18950	18950	18960	18950	28
468	20240826	115800	243892200	18960	18950	18960	18950	33
469	20240826	115700	243266810	18950	18960	18960	18950	24
470	20240826	115600	242811960	18950	18960	18970	18950	28
471	20240826	115500	242281160	18960	18960	18960	18950	51
472	20240826	115400	241314390	18950	18950	18960	18950	31
473	20240826	115300	240726910	18960	18950	18960	18950	29
474	20240826	115200	240177310	18960	18960	18960	18950	12
475	20240826	115100	239949880	18960	18960	18960	18950	44
476	20240826	115000	239115860	18950	18950	18960	18950	31
477	20240826	114900	238528390	18960	18960	18960	18950	26
478	20240826	114800	238035660	18960	18950	18960	18950	33
479	20240826	114700	237410280	18960	18960	18960	18950	10
480	20240826	114600	237220710	18960	18950	18970	18950	24
481	20240826	114500	236765850	18950	18960	18970	18950	35
482	20240826	114400	236102530	18960	18960	18960	18950	6
483	20240826	114300	235988790	18950	18960	18960	18950	35
484	20240826	114200	235325480	18960	18950	18960	18950	27
485	20240826	114100	234813790	18960	18950	18970	18950	23
486	20240826	114000	234377800	18960	18960	18970	18960	16
487	20240826	113900	234074410	18960	18960	18970	18960	42
488	20240826	113800	233278060	18960	18960	18960	18950	25
489	20240826	113700	232804280	18950	18950	18960	18950	36
490	20240826	113600	232122040	18960	18960	18960	18950	8
491	20240826	113500	231970390	18950	18950	18960	18950	35
492	20240826	113400	231307080	18950	18970	18970	18950	29
493	20240826	113300	230757380	18960	18960	18970	18960	29
494	20240826	113200	230207530	18960	18970	18970	18950	25
495	20240826	113100	229733540	18970	18950	18970	18950	32
496	20240826	113000	229127070	18970	18950	18970	18950	90
497	20240826	112900	227420180	18960	18960	18960	18950	29
498	20240826	112800	226870360	18960	18960	18960	18950	20
499	20240826	112700	226491210	18960	18970	18970	18960	8
500	20240826	112600	226339510	18970	18960	18970	18960	34
501	20240826	112500	225694830	18970	18960	18970	18950	45
502	20240826	112400	224841840	18960	18950	18960	18950	32
503	20240826	112300	224235400	18960	18950	18960	18950	29
504	20240826	112200	223685790	18950	18940	18970	18940	21
505	20240826	112100	223287820	18950	18970	18970	18950	693
506	20240826	112000	210154280	18960	18970	18970	18960	17
507	20240826	111900	209831900	18960	18970	18970	18960	4
508	20240826	111800	209756040	18960	18960	18970	18960	226
509	20240826	111700	205471050	18970	18970	18970	18960	8
510	20240826	111600	205319320	18960	18970	18970	18960	15
511	20240826	111500	205034870	18960	18970	18970	18960	4
512	20240826	111400	204959010	18960	18960	18970	18960	11
513	20240826	111300	204750430	18980	18960	18980	18960	7
514	20240826	111200	204617640	18970	18970	18980	18960	12
515	20240826	111100	204389990	18980	18980	18980	18970	8
516	20240826	111000	204238170	18970	18980	18980	18970	7
517	20240826	110900	204105340	18970	18980	18980	18970	13
518	20240826	110800	203858700	18980	18970	18980	18970	5
519	20240826	110700	203763830	18980	18970	18980	18970	13
520	20240826	110600	203517180	18970	18970	18980	18970	8
521	20240826	110500	203365390	18970	18970	18980	18970	14
522	20240826	110400	203099770	18980	18970	18980	18970	205
523	20240826	110300	199208900	18980	18980	18980	18970	162
524	20240826	110200	196134220	18970	18980	18980	18970	5
525	20240826	110100	196039340	18970	18980	18980	18970	67
526	20240826	110000	194767790	18970	18970	18980	18970	21
527	20240826	105900	194369370	18970	18980	18980	18970	42
528	20240826	105800	193572590	18970	18980	18980	18970	6
529	20240826	105700	193458740	18980	18970	18980	18970	12
530	20240826	105600	193231080	18980	18970	18980	18970	6
531	20240826	105500	193117220	18980	18970	18980	18970	17
532	20240826	105400	192794680	18980	18980	18980	18970	77
533	20240826	105300	191333940	18970	18970	18980	18970	14
534	20240826	105200	191068320	18970	18980	18980	18970	39
535	20240826	105100	190328460	18980	18970	18980	18970	6
536	20240826	105000	190214610	18980	18980	18980	18970	113
537	20240826	104900	188070950	18970	18970	18980	18970	107
538	20240826	104800	186041120	18970	18970	18980	18970	13
539	20240826	104700	185794470	18970	18980	18980	18970	10
540	20240826	104600	185604720	18980	18980	18990	18980	168
541	20240826	104500	182416060	18990	18980	18990	18980	212
542	20240826	104400	178392280	18980	18990	18990	18980	17
543	20240826	104300	178069560	18980	18990	18990	18980	5
544	20240826	104200	177974630	18980	18990	18990	18980	15
545	20240826	104100	177689880	18980	18990	18990	18980	8
546	20240826	104000	177537990	18980	18990	18990	18980	11
547	20240826	103900	177329200	18990	18980	18990	18980	5
548	20240826	103800	177234280	18990	18980	18990	18980	15
549	20240826	103700	176949530	18990	18990	18990	18980	7
550	20240826	103600	176816620	18980	18980	18990	18980	15
551	20240826	103500	176531880	18980	18990	18990	18980	7
552	20240826	103400	176398970	18980	18980	18980	18980	3
553	20240826	103300	176342030	18980	18980	18990	18980	115
554	20240826	103200	174158280	18990	18980	18990	18980	72
555	20240826	103100	172791030	18980	18980	18990	18980	13
556	20240826	103000	172544250	18980	18980	18990	18980	10
557	20240826	102900	172354390	18980	18990	18990	18980	13
558	20240826	102800	172107640	18990	18980	18990	18980	41
559	20240826	102700	171329440	18990	18990	18990	18980	21
560	20240826	102600	170930720	18980	18990	18990	18980	6
561	20240826	102500	170816800	18980	18990	19000	18980	76
562	20240826	102400	169373560	18990	18990	18990	18990	4
563	20240826	102300	169297600	18980	19000	19000	18980	9
564	20240826	102200	169126740	19000	19000	19000	18980	205
565	20240826	102100	165231790	19000	18980	19000	18980	12
566	20240826	102000	165003960	18990	19000	19000	18990	6
567	20240826	101900	164889980	18990	18980	19000	18980	43
568	20240826	101800	164073180	19000	18990	19000	18990	4
569	20240826	101700	163997190	18980	18980	18980	18980	10
570	20240826	101600	163807390	19000	18990	19000	18990	5
571	20240826	101500	163712410	18990	18990	18990	18990	3
572	20240826	101400	163655440	18980	18990	19000	18980	26
573	20240826	101300	163161710	18990	18980	18990	18980	8
574	20240826	101200	163009820	18980	19000	19000	18980	17
575	20240826	101100	162687020	18990	18990	19000	18990	7
576	20240826	101000	162554060	19000	18990	19000	18980	213
577	20240826	100900	158507180	19000	18990	19000	18990	8
578	20240826	100800	158355230	18990	18980	19000	18980	77
579	20240826	100700	156892990	18980	18990	18990	18980	9
580	20240826	100600	156722100	18980	18990	18990	18980	14
581	20240826	100500	156456350	18980	18990	18990	18980	3
582	20240826	100400	156399400	18990	18980	18990	18980	19
583	20240826	100300	156038690	18980	18980	18990	18980	8
584	20240826	100200	155886810	18990	18980	18990	18980	14
585	20240826	100100	155621050	18980	18990	18990	18980	7
586	20240826	100000	155488140	18990	18990	18990	18980	36
587	20240826	095900	154804610	18980	18980	18980	18980	2
588	20240826	095800	154766650	18980	18980	18980	18980	3
589	20240826	095700	154709710	18980	18980	18990	18980	76
590	20240826	095600	153266570	18980	18980	18980	18980	7
591	20240826	095500	153133710	18970	18980	18980	18970	56
592	20240826	095400	152070900	18980	18980	18980	18980	3
593	20240826	095300	152013960	18980	18980	18990	18980	11
594	20240826	095200	151805160	18980	18980	18980	18980	28
595	20240826	095100	151273720	18980	18980	18980	18980	7
596	20240826	095000	151140860	18980	18980	18980	18980	3
597	20240826	094900	151083920	18980	18990	18990	18980	32
598	20240826	094800	150476340	18990	18990	19000	18990	30
599	20240826	094700	149906390	18990	18990	18990	18980	8
600	20240826	094600	149754520	19000	19000	19000	18980	8
601	20240826	094500	149602580	18990	18990	18990	18980	72
602	20240826	094400	148235370	18990	18980	18990	18980	6
603	20240826	094300	148121480	18990	18990	18990	18980	35
604	20240826	094200	147456900	18990	18990	19000	18980	8
605	20240826	094100	147305000	18990	18990	19000	18980	20
606	20240826	094000	146925240	19000	18990	19000	18990	43
607	20240826	093900	146108650	18980	18990	18990	18980	47
608	20240826	093800	145216140	18990	18980	18990	18980	15
609	20240826	093700	144931400	18990	18990	18990	18990	121
610	20240826	093600	142633610	19000	18990	19000	18990	35
611	20240826	093500	141968710	18990	18990	18990	18990	3
612	20240826	093400	141911740	18990	18990	18990	18990	10
613	20240826	093300	141721840	18990	18990	18990	18990	1
614	20240826	093200	141702850	18990	18970	19000	18960	81
615	20240826	093100	140166030	18950	18960	18960	18950	184
616	20240826	093000	136677410	18950	18960	18960	18950	51
617	20240826	092900	135710620	18960	18960	18960	18960	213
618	20240826	092800	131672140	18960	18970	18970	18960	32
619	20240826	092700	131065400	18960	18960	18980	18960	9
620	20240826	092600	130894740	18960	18950	18980	18950	28
621	20240826	092500	130364010	18970	18960	18970	18960	53
622	20240826	092400	129359120	18950	18950	18950	18950	10
623	20240826	092300	129169620	18950	18950	18950	18950	3
624	20240826	092200	129112770	18960	18940	18960	18940	64
625	20240826	092100	127900570	18960	18920	18960	18920	17
626	20240826	092000	127578760	18920	18920	18920	18920	2
627	20240826	091900	127540920	18910	18920	18920	18910	8
628	20240826	091800	127389630	18920	18920	18920	18920	2
629	20240826	091700	127351790	18910	18920	19010	18910	48
630	20240826	091600	126443170	18910	18930	19010	18910	81
631	20240826	091500	124909230	18970	18950	18970	18910	57
632	20240826	091400	123828890	18950	18930	18960	18920	33
633	20240826	091300	123204030	18930	18910	18950	18900	24
634	20240826	091200	122749740	18930	18920	18930	18910	592
635	20240826	091100	111554150	18910	18920	18920	18900	402
636	20240826	091000	103950060	18930	18940	18940	18930	324
637	20240826	090900	97816370	18930	18950	18960	18930	200
638	20240826	090800	94027630	18950	18990	18990	18950	1307
639	20240826	090700	69222070	19000	19000	19000	18990	300
640	20240826	090600	63522730	19000	19030	19040	19000	176
641	20240826	090500	60176660	19030	19040	19050	19030	813
642	20240826	090400	44698250	19030	19030	19030	19020	120
643	20240826	090300	42415030	19010	18980	19020	18980	236
644	20240826	090200	37928300	18980	18980	19000	18980	609
645	20240826	090100	26359080	18980	18980	18980	18980	82
646	20240826	090000	24802720	18950	18980	18980	18930	1308