KissMeData/143160/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	202000	278331780	15680	15680	15680	15680	126
3	20240826	201900	278331780	15680	15680	15680	15680	0
4	20240826	201800	278331780	15680	15680	15680	15680	0
5	20240826	201700	278331780	15680	15680	15680	15680	0
6	20240826	201600	278331780	15680	15680	15680	15680	0
7	20240826	201500	278331780	15680	15680	15680	15680	0
8	20240826	201400	278331780	15680	15680	15680	15680	0
9	20240826	201300	278331780	15680	15680	15680	15680	0
10	20240826	201200	278331780	15680	15680	15680	15680	0
11	20240826	201100	278331780	15680	15680	15680	15680	0
12	20240826	201000	278331780	15680	15680	15680	15680	0
13	20240826	200900	278331780	15680	15680	15680	15680	0
14	20240826	200800	278331780	15680	15680	15680	15680	0
15	20240826	200700	278331780	15680	15680	15680	15680	0
16	20240826	200600	278331780	15680	15680	15680	15680	0
17	20240826	200500	278331780	15680	15680	15680	15680	0
18	20240826	200400	278331780	15680	15680	15680	15680	0
19	20240826	200300	278331780	15680	15680	15680	15680	0
20	20240826	200200	278331780	15680	15680	15680	15680	0
21	20240826	200100	278331780	15680	15680	15680	15680	0
22	20240826	200000	278331780	15680	15680	15680	15680	0
23	20240826	195900	278331780	15680	15680	15680	15680	0
24	20240826	195800	278331780	15680	15680	15680	15680	0
25	20240826	195700	278331780	15680	15680	15680	15680	0
26	20240826	195600	278331780	15680	15680	15680	15680	0
27	20240826	195500	278331780	15680	15680	15680	15680	0
28	20240826	195400	278331780	15680	15680	15680	15680	0
29	20240826	195300	278331780	15680	15680	15680	15680	0
30	20240826	195200	278331780	15680	15680	15680	15680	0
31	20240826	195100	278331780	15680	15680	15680	15680	0
32	20240826	195000	278331780	15680	15680	15680	15680	126
33	20240826	194900	278331780	15680	15680	15680	15680	0
34	20240826	194800	278331780	15680	15680	15680	15680	0
35	20240826	194700	278331780	15680	15680	15680	15680	0
36	20240826	194600	278331780	15680	15680	15680	15680	0
37	20240826	194500	278331780	15680	15680	15680	15680	0
38	20240826	194400	278331780	15680	15680	15680	15680	0
39	20240826	194300	278331780	15680	15680	15680	15680	0
40	20240826	194200	278331780	15680	15680	15680	15680	0
41	20240826	194100	278331780	15680	15680	15680	15680	0
42	20240826	194000	278331780	15680	15680	15680	15680	0
43	20240826	193900	278331780	15680	15680	15680	15680	0
44	20240826	193800	278331780	15680	15680	15680	15680	0
45	20240826	193700	278331780	15680	15680	15680	15680	0
46	20240826	193600	278331780	15680	15680	15680	15680	0
47	20240826	193500	278331780	15680	15680	15680	15680	0
48	20240826	193400	278331780	15680	15680	15680	15680	0
49	20240826	193300	278331780	15680	15680	15680	15680	0
50	20240826	193200	278331780	15680	15680	15680	15680	0
51	20240826	193100	278331780	15680	15680	15680	15680	0
52	20240826	193000	278331780	15680	15680	15680	15680	0
53	20240826	192900	278331780	15680	15680	15680	15680	0
54	20240826	192800	278331780	15680	15680	15680	15680	0
55	20240826	192700	278331780	15680	15680	15680	15680	0
56	20240826	192600	278331780	15680	15680	15680	15680	0
57	20240826	192500	278331780	15680	15680	15680	15680	0
58	20240826	192400	278331780	15680	15680	15680	15680	0
59	20240826	192300	278331780	15680	15680	15680	15680	0
60	20240826	192200	278331780	15680	15680	15680	15680	0
61	20240826	192100	278331780	15680	15680	15680	15680	0
62	20240826	192000	278331780	15680	15680	15680	15680	126
63	20240826	191900	278331780	15680	15680	15680	15680	0
64	20240826	191800	278331780	15680	15680	15680	15680	0
65	20240826	191700	278331780	15680	15680	15680	15680	0
66	20240826	191600	278331780	15680	15680	15680	15680	0
67	20240826	191500	278331780	15680	15680	15680	15680	0
68	20240826	191400	278331780	15680	15680	15680	15680	0
69	20240826	191300	278331780	15680	15680	15680	15680	0
70	20240826	191200	278331780	15680	15680	15680	15680	0
71	20240826	191100	278331780	15680	15680	15680	15680	0
72	20240826	191000	278331780	15680	15680	15680	15680	0
73	20240826	190900	278331780	15680	15680	15680	15680	0
74	20240826	190800	278331780	15680	15680	15680	15680	0
75	20240826	190700	278331780	15680	15680	15680	15680	0
76	20240826	190600	278331780	15680	15680	15680	15680	0
77	20240826	190500	278331780	15680	15680	15680	15680	0
78	20240826	190400	278331780	15680	15680	15680	15680	0
79	20240826	190300	278331780	15680	15680	15680	15680	0
80	20240826	190200	278331780	15680	15680	15680	15680	0
81	20240826	190100	278331780	15680	15680	15680	15680	0
82	20240826	190000	278331780	15680	15680	15680	15680	0
83	20240826	185900	278331780	15680	15680	15680	15680	0
84	20240826	185800	278331780	15680	15680	15680	15680	0
85	20240826	185700	278331780	15680	15680	15680	15680	0
86	20240826	185600	278331780	15680	15680	15680	15680	0
87	20240826	185500	278331780	15680	15680	15680	15680	0
88	20240826	185400	278331780	15680	15680	15680	15680	0
89	20240826	185300	278331780	15680	15680	15680	15680	0
90	20240826	185200	278331780	15680	15680	15680	15680	0
91	20240826	185100	278331780	15680	15680	15680	15680	0
92	20240826	185000	278331780	15680	15680	15680	15680	126
93	20240826	184900	278331780	15680	15680	15680	15680	0
94	20240826	184800	278331780	15680	15680	15680	15680	0
95	20240826	184700	278331780	15680	15680	15680	15680	0
96	20240826	184600	278331780	15680	15680	15680	15680	0
97	20240826	184500	278331780	15680	15680	15680	15680	0
98	20240826	184400	278331780	15680	15680	15680	15680	0
99	20240826	184300	278331780	15680	15680	15680	15680	0
100	20240826	184200	278331780	15680	15680	15680	15680	0
101	20240826	184100	278331780	15680	15680	15680	15680	0
102	20240826	184000	278331780	15680	15680	15680	15680	0
103	20240826	183900	278331780	15680	15680	15680	15680	0
104	20240826	183800	278331780	15680	15680	15680	15680	0
105	20240826	183700	278331780	15680	15680	15680	15680	0
106	20240826	183600	278331780	15680	15680	15680	15680	0
107	20240826	183500	278331780	15680	15680	15680	15680	0
108	20240826	183400	278331780	15680	15680	15680	15680	0
109	20240826	183300	278331780	15680	15680	15680	15680	0
110	20240826	183200	278331780	15680	15680	15680	15680	0
111	20240826	183100	278331780	15680	15680	15680	15680	0
112	20240826	183000	278331780	15680	15680	15680	15680	0
113	20240826	182900	278331780	15680	15680	15680	15680	0
114	20240826	182800	278331780	15680	15680	15680	15680	0
115	20240826	182700	278331780	15680	15680	15680	15680	0
116	20240826	182600	278331780	15680	15680	15680	15680	0
117	20240826	182500	278331780	15680	15680	15680	15680	0
118	20240826	182400	278331780	15680	15680	15680	15680	0
119	20240826	182300	278331780	15680	15680	15680	15680	0
120	20240826	182200	278331780	15680	15680	15680	15680	0
121	20240826	182100	278331780	15680	15680	15680	15680	0
122	20240826	182000	278331780	15680	15680	15680	15680	126
123	20240826	181900	278331780	15680	15680	15680	15680	0
124	20240826	181800	278331780	15680	15680	15680	15680	0
125	20240826	181700	278331780	15680	15680	15680	15680	0
126	20240826	181600	278331780	15680	15680	15680	15680	0
127	20240826	181500	278331780	15680	15680	15680	15680	0
128	20240826	181400	278331780	15680	15680	15680	15680	0
129	20240826	181300	278331780	15680	15680	15680	15680	0
130	20240826	181200	278331780	15680	15680	15680	15680	0
131	20240826	181100	278331780	15680	15680	15680	15680	0
132	20240826	181000	278331780	15680	15680	15680	15680	0
133	20240826	180900	278331780	15680	15680	15680	15680	0
134	20240826	180800	278331780	15680	15680	15680	15680	0
135	20240826	180700	278331780	15680	15680	15680	15680	0
136	20240826	180600	278331780	15680	15680	15680	15680	0
137	20240826	180500	278331780	15680	15680	15680	15680	0
138	20240826	180400	278331780	15680	15680	15680	15680	0
139	20240826	180300	278331780	15680	15680	15680	15680	0
140	20240826	180200	278331780	15680	15680	15680	15680	0
141	20240826	180100	278331780	15680	15680	15680	15680	0
142	20240826	180000	278331780	15680	15680	15680	15680	0
143	20240826	175900	278331780	15680	15680	15680	15680	0
144	20240826	175800	278331780	15680	15680	15680	15680	0
145	20240826	175700	278331780	15680	15680	15680	15680	0
146	20240826	175600	278331780	15680	15680	15680	15680	0
147	20240826	175500	278331780	15680	15680	15680	15680	0
148	20240826	175400	278331780	15680	15680	15680	15680	0
149	20240826	175300	278331780	15680	15680	15680	15680	0
150	20240826	175200	278331780	15680	15680	15680	15680	0
151	20240826	175100	278331780	15680	15680	15680	15680	0
152	20240826	175000	278331780	15680	15680	15680	15680	126
153	20240826	174900	278331780	15680	15680	15680	15680	0
154	20240826	174800	278331780	15680	15680	15680	15680	0
155	20240826	174700	278331780	15680	15680	15680	15680	0
156	20240826	174600	278331780	15680	15680	15680	15680	0
157	20240826	174500	278331780	15680	15680	15680	15680	0
158	20240826	174400	278331780	15680	15680	15680	15680	0
159	20240826	174300	278331780	15680	15680	15680	15680	0
160	20240826	174200	278331780	15680	15680	15680	15680	0
161	20240826	174100	278331780	15680	15680	15680	15680	0
162	20240826	174000	278331780	15680	15680	15680	15680	0
163	20240826	173900	278331780	15680	15680	15680	15680	0
164	20240826	173800	278331780	15680	15680	15680	15680	0
165	20240826	173700	278331780	15680	15680	15680	15680	0
166	20240826	173600	278331780	15680	15680	15680	15680	0
167	20240826	173500	278331780	15680	15680	15680	15680	0
168	20240826	173400	278331780	15680	15680	15680	15680	0
169	20240826	173300	278331780	15680	15680	15680	15680	0
170	20240826	173200	278331780	15680	15680	15680	15680	0
171	20240826	173100	278331780	15680	15680	15680	15680	0
172	20240826	173000	278331780	15680	15680	15680	15680	0
173	20240826	172900	278331780	15680	15680	15680	15680	0
174	20240826	172800	278331780	15680	15680	15680	15680	0
175	20240826	172700	278331780	15680	15680	15680	15680	0
176	20240826	172600	278331780	15680	15680	15680	15680	0
177	20240826	172500	278331780	15680	15680	15680	15680	0
178	20240826	172400	278331780	15680	15680	15680	15680	0
179	20240826	172300	278331780	15680	15680	15680	15680	0
180	20240826	172200	278331780	15680	15680	15680	15680	0
181	20240826	172100	278331780	15680	15680	15680	15680	0
182	20240826	172000	278331780	15680	15680	15680	15680	126
183	20240826	171900	278331780	15680	15680	15680	15680	0
184	20240826	171800	278331780	15680	15680	15680	15680	0
185	20240826	171700	278331780	15680	15680	15680	15680	0
186	20240826	171600	278331780	15680	15680	15680	15680	0
187	20240826	171500	278331780	15680	15680	15680	15680	0
188	20240826	171400	278331780	15680	15680	15680	15680	0
189	20240826	171300	278331780	15680	15680	15680	15680	0
190	20240826	171200	278331780	15680	15680	15680	15680	0
191	20240826	171100	278331780	15680	15680	15680	15680	0
192	20240826	171000	278331780	15680	15680	15680	15680	0
193	20240826	170900	278331780	15680	15680	15680	15680	0
194	20240826	170800	278331780	15680	15680	15680	15680	0
195	20240826	170700	278331780	15680	15680	15680	15680	0
196	20240826	170600	278331780	15680	15680	15680	15680	0
197	20240826	170500	278331780	15680	15680	15680	15680	0
198	20240826	170400	278331780	15680	15680	15680	15680	0
199	20240826	170300	278331780	15680	15680	15680	15680	0
200	20240826	170200	278331780	15680	15680	15680	15680	0
201	20240826	170100	278331780	15680	15680	15680	15680	0
202	20240826	170000	278331780	15680	15680	15680	15680	0
203	20240826	165900	278331780	15680	15680	15680	15680	0
204	20240826	165800	278331780	15680	15680	15680	15680	0
205	20240826	165700	278331780	15680	15680	15680	15680	0
206	20240826	165600	278331780	15680	15680	15680	15680	0
207	20240826	165500	278331780	15680	15680	15680	15680	0
208	20240826	165400	278331780	15680	15680	15680	15680	0
209	20240826	165300	278331780	15680	15680	15680	15680	0
210	20240826	165200	278331780	15680	15680	15680	15680	0
211	20240826	165100	278331780	15680	15680	15680	15680	0
212	20240826	165000	278331780	15680	15680	15680	15680	126
213	20240826	164900	278331780	15680	15680	15680	15680	0
214	20240826	164800	278331780	15680	15680	15680	15680	0
215	20240826	164700	278331780	15680	15680	15680	15680	0
216	20240826	164600	278331780	15680	15680	15680	15680	0
217	20240826	164500	278331780	15680	15680	15680	15680	0
218	20240826	164400	278331780	15680	15680	15680	15680	0
219	20240826	164300	278331780	15680	15680	15680	15680	0
220	20240826	164200	278331780	15680	15680	15680	15680	0
221	20240826	164100	278331780	15680	15680	15680	15680	0
222	20240826	164000	278331780	15680	15680	15680	15680	0
223	20240826	163900	278331780	15680	15680	15680	15680	0
224	20240826	163800	278331780	15680	15680	15680	15680	0
225	20240826	163700	278331780	15680	15680	15680	15680	0
226	20240826	163600	278331780	15680	15680	15680	15680	0
227	20240826	163500	278331780	15680	15680	15680	15680	0
228	20240826	163400	278331780	15680	15680	15680	15680	0
229	20240826	163300	278331780	15680	15680	15680	15680	0
230	20240826	163200	278331780	15680	15680	15680	15680	0
231	20240826	163100	278331780	15680	15680	15680	15680	0
232	20240826	163000	278331780	15680	15680	15680	15680	0
233	20240826	162900	278331780	15680	15680	15680	15680	0
234	20240826	162800	278331780	15680	15680	15680	15680	0
235	20240826	162700	278331780	15680	15680	15680	15680	0
236	20240826	162600	278331780	15680	15680	15680	15680	0
237	20240826	162500	278331780	15680	15680	15680	15680	0
238	20240826	162400	278331780	15680	15680	15680	15680	0
239	20240826	162300	278331780	15680	15680	15680	15680	0
240	20240826	162200	278331780	15680	15680	15680	15680	0
241	20240826	162100	278331780	15680	15680	15680	15680	0
242	20240826	162000	278331780	15680	15680	15680	15680	126
243	20240826	161900	278331780	15680	15680	15680	15680	0
244	20240826	161800	278331780	15680	15680	15680	15680	0
245	20240826	161700	278331780	15680	15680	15680	15680	0
246	20240826	161600	278331780	15680	15680	15680	15680	0
247	20240826	161500	278331780	15680	15680	15680	15680	0
248	20240826	161400	278331780	15680	15680	15680	15680	0
249	20240826	161300	278331780	15680	15680	15680	15680	0
250	20240826	161200	278331780	15680	15680	15680	15680	0
251	20240826	161100	278331780	15680	15680	15680	15680	0
252	20240826	161000	278331780	15680	15680	15680	15680	0
253	20240826	160900	278331780	15680	15680	15680	15680	0
254	20240826	160800	278331780	15680	15680	15680	15680	0
255	20240826	160700	278331780	15680	15680	15680	15680	0
256	20240826	160600	278331780	15680	15680	15680	15680	0
257	20240826	160500	278331780	15680	15680	15680	15680	0
258	20240826	160400	278331780	15680	15680	15680	15680	0
259	20240826	160300	278331780	15680	15680	15680	15680	0
260	20240826	160200	278331780	15680	15680	15680	15680	0
261	20240826	160100	278331780	15680	15680	15680	15680	0
262	20240826	160000	278331780	15680	15680	15680	15680	0
263	20240826	155900	278331780	15680	15680	15680	15680	0
264	20240826	155800	278331780	15680	15680	15680	15680	0
265	20240826	155700	278331780	15680	15680	15680	15680	0
266	20240826	155600	278331780	15680	15680	15680	15680	0
267	20240826	155500	278331780	15680	15680	15680	15680	0
268	20240826	155400	278331780	15680	15680	15680	15680	0
269	20240826	155300	278331780	15680	15680	15680	15680	0
270	20240826	155200	278331780	15680	15680	15680	15680	0
271	20240826	155100	278331780	15680	15680	15680	15680	0
272	20240826	155000	278331780	15680	15680	15680	15680	126
273	20240826	154900	278331780	15680	15680	15680	15680	0
274	20240826	154800	278331780	15680	15680	15680	15680	0
275	20240826	154700	278331780	15680	15680	15680	15680	0
276	20240826	154600	278331780	15680	15680	15680	15680	0
277	20240826	154500	278331780	15680	15680	15680	15680	0
278	20240826	154400	278331780	15680	15680	15680	15680	0
279	20240826	154300	278331780	15680	15680	15680	15680	0
280	20240826	154200	278331780	15680	15680	15680	15680	0
281	20240826	154100	278331780	15680	15680	15680	15680	0
282	20240826	154000	278331780	15680	15680	15680	15680	0
283	20240826	153900	278331780	15680	15680	15680	15680	0
284	20240826	153800	278331780	15680	15680	15680	15680	0
285	20240826	153700	278331780	15680	15680	15680	15680	0
286	20240826	153600	278331780	15680	15680	15680	15680	0
287	20240826	153500	278331780	15680	15680	15680	15680	0
288	20240826	153400	278331780	15680	15680	15680	15680	0
289	20240826	153300	278331780	15680	15680	15680	15680	0
290	20240826	153200	278331780	15680	15680	15680	15680	0
291	20240826	153100	278331780	15680	15680	15680	15680	0
292	20240826	153000	278331780	15680	15680	15680	15680	126
293	20240826	152900	276356100	15680	15680	15680	15680	0
294	20240826	152800	276356100	15680	15680	15680	15680	0
295	20240826	152700	276356100	15680	15680	15680	15680	0
296	20240826	152600	276356100	15680	15680	15680	15680	0
297	20240826	152500	276356100	15680	15680	15680	15680	0
298	20240826	152400	276356100	15680	15680	15680	15680	0
299	20240826	152300	276356100	15680	15680	15680	15680	0
300	20240826	152200	276356100	15680	15680	15680	15680	0
301	20240826	152100	276356100	15680	15680	15680	15680	0
302	20240826	152000	276356100	15680	15680	15680	15680	0
303	20240826	151900	276356100	15680	15680	15680	15630	29
304	20240826	151800	275901470	15640	15590	15640	15590	5
305	20240826	151700	275823410	15590	15590	15590	15590	3
306	20240826	151600	275776640	15600	15600	15600	15600	0
307	20240826	151500	275776640	15600	15600	15600	15600	7
308	20240826	151400	275667440	15600	15600	15600	15600	0
309	20240826	151300	275667440	15600	15600	15600	15600	0
310	20240826	151200	275667440	15600	15600	15600	15600	0
311	20240826	151100	275667440	15600	15600	15600	15600	0
312	20240826	151000	275667440	15600	15580	15600	15580	35
313	20240826	150900	275121780	15580	15580	15580	15580	7
314	20240826	150800	275012720	15600	15600	15600	15600	0
315	20240826	150700	275012720	15600	15600	15600	15600	1
316	20240826	150600	274997120	15600	15600	15600	15600	0
317	20240826	150500	274997120	15600	15600	15600	15600	0
318	20240826	150400	274997120	15600	15600	15600	15600	0
319	20240826	150300	274997120	15600	15600	15600	15600	0
320	20240826	150200	274997120	15600	15600	15600	15600	0
321	20240826	150100	274997120	15600	15600	15600	15600	0
322	20240826	150000	274997120	15600	15600	15600	15600	0
323	20240826	145900	274997120	15600	15600	15600	15600	11
324	20240826	145800	274825520	15600	15600	15600	15600	0
325	20240826	145700	274825520	15600	15600	15600	15600	0
326	20240826	145600	274825520	15600	15600	15600	15600	0
327	20240826	145500	274825520	15600	15600	15600	15600	0
328	20240826	145400	274825520	15600	15600	15600	15600	0
329	20240826	145300	274825520	15600	15600	15600	15600	0
330	20240826	145200	274825520	15600	15600	15600	15600	0
331	20240826	145100	274825520	15600	15600	15600	15600	0
332	20240826	145000	274825520	15600	15600	15600	15600	1
333	20240826	144900	274809920	15600	15600	15600	15600	0
334	20240826	144800	274809920	15600	15600	15600	15600	0
335	20240826	144700	274809920	15600	15600	15600	15600	0
336	20240826	144600	274809920	15600	15600	15600	15600	0
337	20240826	144500	274809920	15600	15600	15600	15600	0
338	20240826	144400	274809920	15600	15600	15600	15570	2407
339	20240826	144300	237293630	15680	15640	15680	15640	2
340	20240826	144200	237262310	15680	15680	15680	15680	300
341	20240826	144100	232558310	15680	15630	15680	15630	700
342	20240826	144000	221588380	15670	15670	15670	15670	0
343	20240826	143900	221588380	15670	15670	15670	15670	0
344	20240826	143800	221588380	15670	15670	15670	15670	0
345	20240826	143700	221588380	15670	15670	15670	15670	0
346	20240826	143600	221588380	15670	15670	15670	15670	0
347	20240826	143500	221588380	15670	15670	15670	15670	0
348	20240826	143400	221588380	15670	15670	15670	15670	0
349	20240826	143300	221588380	15670	15670	15670	15670	0
350	20240826	143200	221588380	15670	15670	15670	15670	0
351	20240826	143100	221588380	15670	15670	15670	15670	0
352	20240826	143000	221588380	15670	15670	15670	15670	0
353	20240826	142900	221588380	15670	15670	15670	15670	0
354	20240826	142800	221588380	15670	15670	15670	15670	0
355	20240826	142700	221588380	15670	15630	15670	15630	100
356	20240826	142600	220022970	15620	15620	15620	15620	0
357	20240826	142500	220022970	15620	15620	15620	15620	0
358	20240826	142400	220022970	15620	15620	15620	15620	1
359	20240826	142300	220007350	15600	15600	15600	15600	0
360	20240826	142200	220007350	15600	15600	15600	15600	5
361	20240826	142100	219929350	15600	15600	15600	15600	0
362	20240826	142000	219929350	15600	15600	15600	15600	0
363	20240826	141900	219929350	15600	15600	15600	15600	0
364	20240826	141800	219929350	15600	15600	15600	15600	50
365	20240826	141700	219149350	15600	15600	15600	15600	112
366	20240826	141600	217402150	15570	15570	15570	15570	0
367	20240826	141500	217402150	15570	15570	15570	15570	0
368	20240826	141400	217402150	15570	15570	15570	15570	120
369	20240826	141300	215533750	15600	15600	15600	15600	0
370	20240826	141200	215533750	15600	15600	15600	15600	0
371	20240826	141100	215533750	15600	15600	15600	15600	0
372	20240826	141000	215533750	15600	15600	15600	15600	1
373	20240826	140900	215518150	15580	15580	15580	15580	0
374	20240826	140800	215518150	15580	15580	15580	15580	89
375	20240826	140700	214131530	15590	15590	15590	15590	0
376	20240826	140600	214131530	15590	15590	15590	15590	0
377	20240826	140500	214131530	15590	15590	15590	15590	0
378	20240826	140400	214131530	15590	15590	15590	15590	389
379	20240826	140300	208067020	15570	15570	15570	15570	0
380	20240826	140200	208067020	15570	15590	15590	15570	1800
381	20240826	140100	180034260	15680	15680	15680	15680	0
382	20240826	140000	180034260	15680	15680	15680	15680	0
383	20240826	135900	180034260	15680	15680	15680	15680	0
384	20240826	135800	180034260	15680	15620	15680	15620	600
385	20240826	135700	170629180	15660	15590	15660	15590	200
386	20240826	135600	167499870	15590	15590	15590	15590	1
387	20240826	135500	167484280	15590	15590	15590	15590	0
388	20240826	135400	167484280	15590	15590	15590	15590	0
389	20240826	135300	167484280	15590	15590	15590	15590	0
390	20240826	135200	167484280	15590	15590	15590	15590	0
391	20240826	135100	167484280	15590	15590	15590	15590	0
392	20240826	135000	167484280	15590	15590	15590	15590	0
393	20240826	134900	167484280	15590	15590	15590	15590	0
394	20240826	134800	167484280	15590	15590	15590	15590	0
395	20240826	134700	167484280	15590	15590	15590	15590	0
396	20240826	134600	167484280	15590	15590	15590	15590	3
397	20240826	134500	167437510	15660	15660	15660	15660	0
398	20240826	134400	167437510	15660	15660	15660	15660	0
399	20240826	134300	167437510	15660	15660	15660	15660	0
400	20240826	134200	167437510	15660	15630	15660	15630	2
401	20240826	134100	167406220	15630	15630	15630	15630	1
402	20240826	134000	167390590	15660	15660	15660	15660	0
403	20240826	133900	167390590	15660	15610	15660	15610	3
404	20240826	133800	167343680	15660	15660	15660	15660	0
405	20240826	133700	167343680	15660	15660	15660	15660	0
406	20240826	133600	167343680	15660	15660	15660	15660	0
407	20240826	133500	167343680	15660	15580	15660	15580	100
408	20240826	133400	165781640	15580	15580	15580	15580	0
409	20240826	133300	165781640	15580	15580	15580	15580	0
410	20240826	133200	165781640	15580	15580	15580	15580	1
411	20240826	133100	165766060	15580	15580	15580	15580	0
412	20240826	133000	165766060	15580	15580	15580	15580	0
413	20240826	132900	165766060	15580	15580	15580	15580	0
414	20240826	132800	165766060	15580	15580	15580	15580	570
415	20240826	132700	156885460	15580	15580	15580	15580	0
416	20240826	132600	156885460	15580	15580	15580	15580	0
417	20240826	132500	156885460	15580	15580	15580	15580	0
418	20240826	132400	156885460	15580	15580	15580	15580	0
419	20240826	132300	156885460	15580	15580	15580	15580	0
420	20240826	132200	156885460	15580	15580	15580	15580	1
421	20240826	132100	156869880	15570	15570	15570	15570	0
422	20240826	132000	156869880	15570	15570	15570	15570	0
423	20240826	131900	156869880	15570	15570	15570	15570	0
424	20240826	131800	156869880	15570	15570	15570	15570	0
425	20240826	131700	156869880	15570	15570	15570	15570	0
426	20240826	131600	156869880	15570	15570	15570	15570	0
427	20240826	131500	156869880	15570	15570	15570	15570	4
428	20240826	131400	156807600	15570	15570	15570	15570	0
429	20240826	131300	156807600	15570	15580	15580	15570	25
430	20240826	131200	156418340	15580	15580	15580	15580	1
431	20240826	131100	156402760	15570	15570	15570	15570	0
432	20240826	131000	156402760	15570	15570	15570	15570	0
433	20240826	130900	156402760	15570	15570	15570	15570	0
434	20240826	130800	156402760	15570	15570	15570	15570	0
435	20240826	130700	156402760	15570	15570	15570	15570	0
436	20240826	130600	156402760	15570	15570	15570	15570	0
437	20240826	130500	156402760	15570	15570	15570	15570	0
438	20240826	130400	156402760	15570	15570	15570	15570	0
439	20240826	130300	156402760	15570	15570	15570	15570	0
440	20240826	130200	156402760	15570	15570	15570	15570	0
441	20240826	130100	156402760	15570	15570	15570	15570	0
442	20240826	130000	156402760	15570	15570	15570	15570	0
443	20240826	125900	156402760	15570	15570	15570	15570	0
444	20240826	125800	156402760	15570	15570	15570	15570	4
445	20240826	125700	156340480	15570	15570	15570	15570	0
446	20240826	125600	156340480	15570	15570	15570	15570	0
447	20240826	125500	156340480	15570	15570	15570	15570	119
448	20240826	125400	154487650	15570	15570	15570	15570	0
449	20240826	125300	154487650	15570	15570	15570	15570	0
450	20240826	125200	154487650	15570	15570	15570	15570	0
451	20240826	125100	154487650	15570	15570	15570	15570	0
452	20240826	125000	154487650	15570	15570	15570	15570	0
453	20240826	124900	154487650	15570	15570	15570	15570	0
454	20240826	124800	154487650	15570	15570	15570	15570	0
455	20240826	124700	154487650	15570	15570	15570	15570	0
456	20240826	124600	154487650	15570	15570	15570	15570	0
457	20240826	124500	154487650	15570	15570	15570	15570	0
458	20240826	124400	154487650	15570	15570	15570	15570	0
459	20240826	124300	154487650	15570	15570	15570	15570	0
460	20240826	124200	154487650	15570	15570	15570	15570	23
461	20240826	124100	154129540	15570	15570	15570	15570	0
462	20240826	124000	154129540	15570	15570	15570	15570	0
463	20240826	123900	154129540	15570	15570	15570	15570	0
464	20240826	123800	154129540	15570	15570	15570	15570	0
465	20240826	123700	154129540	15570	15570	15570	15570	50
466	20240826	123600	153351040	15570	15570	15570	15570	0
467	20240826	123500	153351040	15570	15570	15570	15570	0
468	20240826	123400	153351040	15570	15570	15570	15570	0
469	20240826	123300	153351040	15570	15570	15570	15570	0
470	20240826	123200	153351040	15570	15570	15570	15570	0
471	20240826	123100	153351040	15570	15580	15580	15570	85
472	20240826	123000	152027540	15590	15590	15590	15590	3
473	20240826	122900	151980770	15610	15610	15610	15610	0
474	20240826	122800	151980770	15610	15610	15610	15610	0
475	20240826	122700	151980770	15610	15610	15610	15610	0
476	20240826	122600	151980770	15610	15610	15610	15610	0
477	20240826	122500	151980770	15610	15610	15610	15610	0
478	20240826	122400	151980770	15610	15610	15610	15610	0
479	20240826	122300	151980770	15610	15610	15610	15610	0
480	20240826	122200	151980770	15610	15610	15610	15610	0
481	20240826	122100	151980770	15610	15610	15610	15610	0
482	20240826	122000	151980770	15610	15610	15610	15610	0
483	20240826	121900	151980770	15610	15610	15610	15610	0
484	20240826	121800	151980770	15610	15610	15610	15610	0
485	20240826	121700	151980770	15610	15610	15610	15610	402
486	20240826	121600	145705550	15610	15610	15610	15610	2
487	20240826	121500	145674330	15600	15600	15600	15600	0
488	20240826	121400	145674330	15600	15600	15600	15600	0
489	20240826	121300	145674330	15600	15600	15600	15600	0
490	20240826	121200	145674330	15600	15600	15600	15600	0
491	20240826	121100	145674330	15600	15600	15600	15600	0
492	20240826	121000	145674330	15600	15600	15600	15600	0
493	20240826	120900	145674330	15600	15600	15600	15600	406
494	20240826	120800	139340730	15610	15610	15610	15610	0
495	20240826	120700	139340730	15610	15610	15610	15610	0
496	20240826	120600	139340730	15610	15610	15610	15610	106
497	20240826	120500	137686070	15630	15630	15630	15630	0
498	20240826	120400	137686070	15630	15630	15630	15630	0
499	20240826	120300	137686070	15630	15630	15630	15630	0
500	20240826	120200	137686070	15630	15630	15630	15630	0
501	20240826	120100	137686070	15630	15630	15630	15630	0
502	20240826	120000	137686070	15630	15630	15630	15630	0
503	20240826	115900	137686070	15630	15630	15630	15630	0
504	20240826	115800	137686070	15630	15630	15630	15630	0
505	20240826	115700	137686070	15630	15620	15630	15620	5
506	20240826	115600	137607950	15610	15610	15610	15610	0
507	20240826	115500	137607950	15610	15610	15610	15610	1
508	20240826	115400	137592340	15610	15610	15610	15610	0
509	20240826	115300	137592340	15610	15610	15610	15610	0
510	20240826	115200	137592340	15610	15610	15610	15610	0
511	20240826	115100	137592340	15610	15610	15610	15610	0
512	20240826	115000	137592340	15610	15610	15610	15610	0
513	20240826	114900	137592340	15610	15610	15610	15610	0
514	20240826	114800	137592340	15610	15610	15610	15610	0
515	20240826	114700	137592340	15610	15610	15610	15610	100
516	20240826	114600	136031340	15610	15610	15610	15610	0
517	20240826	114500	136031340	15610	15610	15610	15610	0
518	20240826	114400	136031340	15610	15610	15610	15610	0
519	20240826	114300	136031340	15610	15610	15610	15610	0
520	20240826	114200	136031340	15610	15610	15610	15610	0
521	20240826	114100	136031340	15610	15610	15610	15610	0
522	20240826	114000	136031340	15610	15610	15610	15610	0
523	20240826	113900	136031340	15610	15610	15610	15610	0
524	20240826	113800	136031340	15610	15610	15610	15610	0
525	20240826	113700	136031340	15610	15610	15610	15610	0
526	20240826	113600	136031340	15610	15610	15610	15610	50
527	20240826	113500	135250840	15570	15570	15570	15570	0
528	20240826	113400	135250840	15570	15570	15570	15570	0
529	20240826	113300	135250840	15570	15570	15570	15570	0
530	20240826	113200	135250840	15570	15570	15570	15570	0
531	20240826	113100	135250840	15570	15570	15570	15570	24
532	20240826	113000	134877160	15610	15610	15610	15610	10
533	20240826	112900	134721060	15610	15610	15610	15610	0
534	20240826	112800	134721060	15610	15610	15610	15610	0
535	20240826	112700	134721060	15610	15610	15610	15610	0
536	20240826	112600	134721060	15610	15610	15610	15610	0
537	20240826	112500	134721060	15610	15610	15610	15610	0
538	20240826	112400	134721060	15610	15610	15610	15610	0
539	20240826	112300	134721060	15610	15600	15610	15600	100
540	20240826	112200	133160440	15570	15570	15570	15570	0
541	20240826	112100	133160440	15570	15570	15570	15570	0
542	20240826	112000	133160440	15570	15570	15570	15570	0
543	20240826	111900	133160440	15570	15540	15570	15540	1022
544	20240826	111800	117258320	15540	15540	15540	15540	0
545	20240826	111700	117258320	15540	15540	15540	15540	0
546	20240826	111600	117258320	15540	15540	15540	15540	1
547	20240826	111500	117242780	15530	15530	15530	15530	0
548	20240826	111400	117242780	15530	15530	15530	15530	0
549	20240826	111300	117242780	15530	15530	15530	15530	0
550	20240826	111200	117242780	15530	15530	15530	15530	2
551	20240826	111100	117211720	15540	15540	15540	15540	0
552	20240826	111000	117211720	15540	15540	15540	15540	0
553	20240826	110900	117211720	15540	15540	15540	15540	0
554	20240826	110800	117211720	15540	15540	15540	15540	0
555	20240826	110700	117211720	15540	15540	15540	15540	0
556	20240826	110600	117211720	15540	15540	15540	15540	1
557	20240826	110500	117196180	15540	15540	15540	15540	0
558	20240826	110400	117196180	15540	15540	15540	15540	10
559	20240826	110300	117040780	15540	15540	15540	15540	0
560	20240826	110200	117040780	15540	15540	15540	15540	4
561	20240826	110100	116978620	15540	15560	15560	15530	565
562	20240826	110000	108191840	15540	15540	15540	15540	0
563	20240826	105900	108191840	15540	15540	15540	15540	0
564	20240826	105800	108191840	15540	15540	15540	15540	0
565	20240826	105700	108191840	15540	15540	15540	15540	0
566	20240826	105600	108191840	15540	15540	15540	15540	3
567	20240826	105500	108145220	15540	15510	15540	15510	41
568	20240826	105400	107508110	15540	15540	15540	15540	0
569	20240826	105300	107508110	15540	15540	15540	15540	0
570	20240826	105200	107508110	15540	15520	15540	15520	9
571	20240826	105100	107368410	15530	15530	15530	15530	0
572	20240826	105000	107368410	15530	15530	15530	15530	0
573	20240826	104900	107368410	15530	15530	15530	15530	2
574	20240826	104800	107337350	15530	15530	15530	15530	0
575	20240826	104700	107337350	15530	15530	15530	15530	0
576	20240826	104600	107337350	15530	15530	15530	15530	0
577	20240826	104500	107337350	15530	15530	15530	15530	0
578	20240826	104400	107337350	15530	15530	15530	15530	0
579	20240826	104300	107337350	15530	15530	15530	15530	0
580	20240826	104200	107337350	15530	15530	15530	15530	0
581	20240826	104100	107337350	15530	15530	15530	15530	0
582	20240826	104000	107337350	15530	15530	15530	15530	0
583	20240826	103900	107337350	15530	15530	15530	15530	0
584	20240826	103800	107337350	15530	15530	15530	15530	0
585	20240826	103700	107337350	15530	15530	15530	15530	0
586	20240826	103600	107337350	15530	15530	15530	15530	0
587	20240826	103500	107337350	15530	15530	15530	15530	0
588	20240826	103400	107337350	15530	15530	15530	15530	0
589	20240826	103300	107337350	15530	15530	15530	15530	0
590	20240826	103200	107337350	15530	15530	15530	15530	1
591	20240826	103100	107321820	15520	15520	15520	15520	0
592	20240826	103000	107321820	15520	15520	15520	15520	0
593	20240826	102900	107321820	15520	15520	15520	15520	0
594	20240826	102800	107321820	15520	15520	15520	15520	0
595	20240826	102700	107321820	15520	15520	15520	15520	0
596	20240826	102600	107321820	15520	15530	15530	15520	22
597	20240826	102500	106980330	15560	15560	15560	15560	0
598	20240826	102400	106980330	15560	15560	15560	15560	0
599	20240826	102300	106980330	15560	15550	15560	15540	353
600	20240826	102200	101489680	15560	15560	15560	15560	0
601	20240826	102100	101489680	15560	15570	15570	15560	150
602	20240826	102000	99155660	15580	15580	15580	15580	0
603	20240826	101900	99155660	15580	15580	15580	15580	0
604	20240826	101800	99155660	15580	15580	15580	15580	0
605	20240826	101700	99155660	15580	15580	15580	15580	4
606	20240826	101600	99093340	15590	15600	15600	15590	2
607	20240826	101500	99062150	15610	15610	15610	15610	0
608	20240826	101400	99062150	15610	15610	15610	15610	0
609	20240826	101300	99062150	15610	15610	15610	15610	64
610	20240826	101200	98063110	15610	15610	15610	15610	0
611	20240826	101100	98063110	15610	15610	15610	15610	0
612	20240826	101000	98063110	15610	15610	15610	15610	0
613	20240826	100900	98063110	15610	15610	15610	15610	0
614	20240826	100800	98063110	15610	15610	15610	15610	0
615	20240826	100700	98063110	15610	15610	15610	15610	1
616	20240826	100600	98047500	15540	15540	15540	15540	0
617	20240826	100500	98047500	15540	15580	15580	15540	399
618	20240826	100400	91831880	15570	15570	15570	15570	0
619	20240826	100300	91831880	15570	15570	15570	15570	0
620	20240826	100200	91831880	15570	15570	15570	15570	0
621	20240826	100100	91831880	15570	15570	15570	15570	400
622	20240826	100000	85603880	15650	15650	15650	15650	1
623	20240826	095900	85588230	15530	15530	15530	15530	12
624	20240826	095800	85401870	15530	15530	15530	15530	0
625	20240826	095700	85401870	15530	15530	15530	15530	0
626	20240826	095600	85401870	15530	15530	15530	15530	0
627	20240826	095500	85401870	15530	15530	15530	15530	0
628	20240826	095400	85401870	15530	15530	15530	15530	208
629	20240826	095300	82171630	15530	15500	15530	15500	278
630	20240826	095200	77857830	15500	15500	15500	15500	2
631	20240826	095100	77826830	15500	15500	15500	15500	421
632	20240826	095000	71301330	15500	15500	15500	15500	1
633	20240826	094900	71285830	15500	15520	15520	15490	192
634	20240826	094800	68311470	15530	15530	15530	15530	11
635	20240826	094700	68140640	15530	15530	15530	15530	0
636	20240826	094600	68140640	15530	15530	15530	15530	0
637	20240826	094500	68140640	15530	15540	15540	15530	400
638	20240826	094400	61928630	15580	15580	15580	15580	1
639	20240826	094300	61913050	15540	15540	15540	15540	1
640	20240826	094200	61897510	15530	15530	15530	15530	1
641	20240826	094100	61881980	15660	15660	15660	15660	0
642	20240826	094000	61881980	15660	15660	15660	15660	0
643	20240826	093900	61881980	15660	15660	15660	15660	0
644	20240826	093800	61881980	15660	15660	15660	15660	0
645	20240826	093700	61881980	15660	15660	15660	15660	0
646	20240826	093600	61881980	15660	15660	15660	15660	0
647	20240826	093500	61881980	15660	15660	15660	15660	50
648	20240826	093400	61098980	15660	15660	15660	15660	0
649	20240826	093300	61098980	15660	15660	15660	15660	0
650	20240826	093200	61098980	15660	15660	15660	15660	0
651	20240826	093100	61098980	15660	15480	15660	15450	1367
652	20240826	093000	39964690	15500	15520	15520	15500	500
653	20240826	092900	32213610	15620	15620	15620	15620	0
654	20240826	092800	32213610	15620	15620	15620	15620	0
655	20240826	092700	32213610	15620	15620	15620	15620	0
656	20240826	092600	32213610	15620	15620	15620	15620	0
657	20240826	092500	32213610	15620	15620	15620	15620	0
658	20240826	092400	32213610	15620	15620	15620	15620	0
659	20240826	092300	32213610	15620	15620	15620	15620	13
660	20240826	092200	32010550	15680	15680	15680	15680	0
661	20240826	092100	32010550	15680	15680	15680	15680	0
662	20240826	092000	32010550	15680	15680	15680	15680	0
663	20240826	091900	32010550	15680	15680	15680	15680	0
664	20240826	091800	32010550	15680	15680	15680	15680	0
665	20240826	091700	32010550	15680	15680	15680	15680	0
666	20240826	091600	32010550	15680	15680	15680	15680	0
667	20240826	091500	32010550	15680	15620	15680	15620	1216
668	20240826	091400	13016570	15680	15680	15680	15680	1
669	20240826	091300	13000890	15620	15630	15630	15620	308
670	20240826	091200	8189920	15680	15680	15680	15680	0
671	20240826	091100	8189920	15680	15680	15680	15680	2
672	20240826	091000	8158560	15640	15640	15640	15640	13
673	20240826	090900	7955240	15640	15640	15640	15640	2
674	20240826	090800	7923960	15640	15640	15640	15640	1
675	20240826	090700	7908320	15620	15620	15620	15620	0
676	20240826	090600	7908320	15620	15590	15640	15590	480
677	20240826	090500	421380	15600	15600	15600	15600	0
678	20240826	090400	421380	15600	15600	15600	15600	7
679	20240826	090300	312180	15600	15600	15600	15600	0
680	20240826	090200	312180	15600	15600	15600	15600	0
681	20240826	090100	312180	15600	15600	15600	15600	0
682	20240826	090000	312180	15600	15610	15610	15600	20