KissMeData/263720/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205000	713205440	18890	18890	18890	18890	2366
3	20240826	204900	713205440	18890	18890	18890	18890	0
4	20240826	204800	713205440	18890	18890	18890	18890	0
5	20240826	204700	713205440	18890	18890	18890	18890	0
6	20240826	204600	713205440	18890	18890	18890	18890	0
7	20240826	204500	713205440	18890	18890	18890	18890	0
8	20240826	204400	713205440	18890	18890	18890	18890	0
9	20240826	204300	713205440	18890	18890	18890	18890	0
10	20240826	204200	713205440	18890	18890	18890	18890	0
11	20240826	204100	713205440	18890	18890	18890	18890	0
12	20240826	204000	713205440	18890	18890	18890	18890	0
13	20240826	203900	713205440	18890	18890	18890	18890	0
14	20240826	203800	713205440	18890	18890	18890	18890	0
15	20240826	203700	713205440	18890	18890	18890	18890	0
16	20240826	203600	713205440	18890	18890	18890	18890	0
17	20240826	203500	713205440	18890	18890	18890	18890	0
18	20240826	203400	713205440	18890	18890	18890	18890	0
19	20240826	203300	713205440	18890	18890	18890	18890	0
20	20240826	203200	713205440	18890	18890	18890	18890	0
21	20240826	203100	713205440	18890	18890	18890	18890	0
22	20240826	203000	713205440	18890	18890	18890	18890	0
23	20240826	202900	713205440	18890	18890	18890	18890	0
24	20240826	202800	713205440	18890	18890	18890	18890	0
25	20240826	202700	713205440	18890	18890	18890	18890	0
26	20240826	202600	713205440	18890	18890	18890	18890	0
27	20240826	202500	713205440	18890	18890	18890	18890	0
28	20240826	202400	713205440	18890	18890	18890	18890	0
29	20240826	202300	713205440	18890	18890	18890	18890	0
30	20240826	202200	713205440	18890	18890	18890	18890	0
31	20240826	202100	713205440	18890	18890	18890	18890	0
32	20240826	202000	713205440	18890	18890	18890	18890	2366
33	20240826	201900	713205440	18890	18890	18890	18890	0
34	20240826	201800	713205440	18890	18890	18890	18890	0
35	20240826	201700	713205440	18890	18890	18890	18890	0
36	20240826	201600	713205440	18890	18890	18890	18890	0
37	20240826	201500	713205440	18890	18890	18890	18890	0
38	20240826	201400	713205440	18890	18890	18890	18890	0
39	20240826	201300	713205440	18890	18890	18890	18890	0
40	20240826	201200	713205440	18890	18890	18890	18890	0
41	20240826	201100	713205440	18890	18890	18890	18890	0
42	20240826	201000	713205440	18890	18890	18890	18890	0
43	20240826	200900	713205440	18890	18890	18890	18890	0
44	20240826	200800	713205440	18890	18890	18890	18890	0
45	20240826	200700	713205440	18890	18890	18890	18890	0
46	20240826	200600	713205440	18890	18890	18890	18890	0
47	20240826	200500	713205440	18890	18890	18890	18890	0
48	20240826	200400	713205440	18890	18890	18890	18890	0
49	20240826	200300	713205440	18890	18890	18890	18890	0
50	20240826	200200	713205440	18890	18890	18890	18890	0
51	20240826	200100	713205440	18890	18890	18890	18890	0
52	20240826	200000	713205440	18890	18890	18890	18890	0
53	20240826	195900	713205440	18890	18890	18890	18890	0
54	20240826	195800	713205440	18890	18890	18890	18890	0
55	20240826	195700	713205440	18890	18890	18890	18890	0
56	20240826	195600	713205440	18890	18890	18890	18890	0
57	20240826	195500	713205440	18890	18890	18890	18890	0
58	20240826	195400	713205440	18890	18890	18890	18890	0
59	20240826	195300	713205440	18890	18890	18890	18890	0
60	20240826	195200	713205440	18890	18890	18890	18890	0
61	20240826	195100	713205440	18890	18890	18890	18890	0
62	20240826	195000	713205440	18890	18890	18890	18890	2366
63	20240826	194900	713205440	18890	18890	18890	18890	0
64	20240826	194800	713205440	18890	18890	18890	18890	0
65	20240826	194700	713205440	18890	18890	18890	18890	0
66	20240826	194600	713205440	18890	18890	18890	18890	0
67	20240826	194500	713205440	18890	18890	18890	18890	0
68	20240826	194400	713205440	18890	18890	18890	18890	0
69	20240826	194300	713205440	18890	18890	18890	18890	0
70	20240826	194200	713205440	18890	18890	18890	18890	0
71	20240826	194100	713205440	18890	18890	18890	18890	0
72	20240826	194000	713205440	18890	18890	18890	18890	0
73	20240826	193900	713205440	18890	18890	18890	18890	0
74	20240826	193800	713205440	18890	18890	18890	18890	0
75	20240826	193700	713205440	18890	18890	18890	18890	0
76	20240826	193600	713205440	18890	18890	18890	18890	0
77	20240826	193500	713205440	18890	18890	18890	18890	0
78	20240826	193400	713205440	18890	18890	18890	18890	0
79	20240826	193300	713205440	18890	18890	18890	18890	0
80	20240826	193200	713205440	18890	18890	18890	18890	0
81	20240826	193100	713205440	18890	18890	18890	18890	0
82	20240826	193000	713205440	18890	18890	18890	18890	0
83	20240826	192900	713205440	18890	18890	18890	18890	0
84	20240826	192800	713205440	18890	18890	18890	18890	0
85	20240826	192700	713205440	18890	18890	18890	18890	0
86	20240826	192600	713205440	18890	18890	18890	18890	0
87	20240826	192500	713205440	18890	18890	18890	18890	0
88	20240826	192400	713205440	18890	18890	18890	18890	0
89	20240826	192300	713205440	18890	18890	18890	18890	0
90	20240826	192200	713205440	18890	18890	18890	18890	0
91	20240826	192100	713205440	18890	18890	18890	18890	0
92	20240826	192000	713205440	18890	18890	18890	18890	2366
93	20240826	191900	713205440	18890	18890	18890	18890	0
94	20240826	191800	713205440	18890	18890	18890	18890	0
95	20240826	191700	713205440	18890	18890	18890	18890	0
96	20240826	191600	713205440	18890	18890	18890	18890	0
97	20240826	191500	713205440	18890	18890	18890	18890	0
98	20240826	191400	713205440	18890	18890	18890	18890	0
99	20240826	191300	713205440	18890	18890	18890	18890	0
100	20240826	191200	713205440	18890	18890	18890	18890	0
101	20240826	191100	713205440	18890	18890	18890	18890	0
102	20240826	191000	713205440	18890	18890	18890	18890	0
103	20240826	190900	713205440	18890	18890	18890	18890	0
104	20240826	190800	713205440	18890	18890	18890	18890	0
105	20240826	190700	713205440	18890	18890	18890	18890	0
106	20240826	190600	713205440	18890	18890	18890	18890	0
107	20240826	190500	713205440	18890	18890	18890	18890	0
108	20240826	190400	713205440	18890	18890	18890	18890	0
109	20240826	190300	713205440	18890	18890	18890	18890	0
110	20240826	190200	713205440	18890	18890	18890	18890	0
111	20240826	190100	713205440	18890	18890	18890	18890	0
112	20240826	190000	713205440	18890	18890	18890	18890	0
113	20240826	185900	713205440	18890	18890	18890	18890	0
114	20240826	185800	713205440	18890	18890	18890	18890	0
115	20240826	185700	713205440	18890	18890	18890	18890	0
116	20240826	185600	713205440	18890	18890	18890	18890	0
117	20240826	185500	713205440	18890	18890	18890	18890	0
118	20240826	185400	713205440	18890	18890	18890	18890	0
119	20240826	185300	713205440	18890	18890	18890	18890	0
120	20240826	185200	713205440	18890	18890	18890	18890	0
121	20240826	185100	713205440	18890	18890	18890	18890	0
122	20240826	185000	713205440	18890	18890	18890	18890	2366
123	20240826	184900	713205440	18890	18890	18890	18890	0
124	20240826	184800	713205440	18890	18890	18890	18890	0
125	20240826	184700	713205440	18890	18890	18890	18890	0
126	20240826	184600	713205440	18890	18890	18890	18890	0
127	20240826	184500	713205440	18890	18890	18890	18890	0
128	20240826	184400	713205440	18890	18890	18890	18890	0
129	20240826	184300	713205440	18890	18890	18890	18890	0
130	20240826	184200	713205440	18890	18890	18890	18890	0
131	20240826	184100	713205440	18890	18890	18890	18890	0
132	20240826	184000	713205440	18890	18890	18890	18890	0
133	20240826	183900	713205440	18890	18890	18890	18890	0
134	20240826	183800	713205440	18890	18890	18890	18890	0
135	20240826	183700	713205440	18890	18890	18890	18890	0
136	20240826	183600	713205440	18890	18890	18890	18890	0
137	20240826	183500	713205440	18890	18890	18890	18890	0
138	20240826	183400	713205440	18890	18890	18890	18890	0
139	20240826	183300	713205440	18890	18890	18890	18890	0
140	20240826	183200	713205440	18890	18890	18890	18890	0
141	20240826	183100	713205440	18890	18890	18890	18890	0
142	20240826	183000	713205440	18890	18890	18890	18890	0
143	20240826	182900	713205440	18890	18890	18890	18890	0
144	20240826	182800	713205440	18890	18890	18890	18890	0
145	20240826	182700	713205440	18890	18890	18890	18890	0
146	20240826	182600	713205440	18890	18890	18890	18890	0
147	20240826	182500	713205440	18890	18890	18890	18890	0
148	20240826	182400	713205440	18890	18890	18890	18890	0
149	20240826	182300	713205440	18890	18890	18890	18890	0
150	20240826	182200	713205440	18890	18890	18890	18890	0
151	20240826	182100	713205440	18890	18890	18890	18890	0
152	20240826	182000	713205440	18890	18890	18890	18890	2366
153	20240826	181900	713205440	18890	18890	18890	18890	0
154	20240826	181800	713205440	18890	18890	18890	18890	0
155	20240826	181700	713205440	18890	18890	18890	18890	0
156	20240826	181600	713205440	18890	18890	18890	18890	0
157	20240826	181500	713205440	18890	18890	18890	18890	0
158	20240826	181400	713205440	18890	18890	18890	18890	0
159	20240826	181300	713205440	18890	18890	18890	18890	0
160	20240826	181200	713205440	18890	18890	18890	18890	0
161	20240826	181100	713205440	18890	18890	18890	18890	0
162	20240826	181000	713205440	18890	18890	18890	18890	0
163	20240826	180900	713205440	18890	18890	18890	18890	0
164	20240826	180800	713205440	18890	18890	18890	18890	0
165	20240826	180700	713205440	18890	18890	18890	18890	0
166	20240826	180600	713205440	18890	18890	18890	18890	0
167	20240826	180500	713205440	18890	18890	18890	18890	0
168	20240826	180400	713205440	18890	18890	18890	18890	0
169	20240826	180300	713205440	18890	18890	18890	18890	0
170	20240826	180200	713205440	18890	18890	18890	18890	0
171	20240826	180100	713205440	18890	18890	18890	18890	0
172	20240826	180000	713205440	18890	18890	18890	18890	0
173	20240826	175900	713205440	18890	18890	18890	18890	0
174	20240826	175800	713205440	18890	18890	18890	18890	0
175	20240826	175700	713205440	18890	18890	18890	18890	0
176	20240826	175600	713205440	18890	18890	18890	18890	0
177	20240826	175500	713205440	18890	18890	18890	18890	0
178	20240826	175400	713205440	18890	18890	18890	18890	0
179	20240826	175300	713205440	18890	18890	18890	18890	0
180	20240826	175200	713205440	18890	18890	18890	18890	0
181	20240826	175100	713205440	18890	18890	18890	18890	0
182	20240826	175000	713205440	18890	18890	18890	18890	2366
183	20240826	174900	713205440	18890	18890	18890	18890	0
184	20240826	174800	713205440	18890	18890	18890	18890	0
185	20240826	174700	713205440	18890	18890	18890	18890	0
186	20240826	174600	713205440	18890	18890	18890	18890	0
187	20240826	174500	713205440	18890	18890	18890	18890	0
188	20240826	174400	713205440	18890	18890	18890	18890	0
189	20240826	174300	713205440	18890	18890	18890	18890	0
190	20240826	174200	713205440	18890	18890	18890	18890	0
191	20240826	174100	713205440	18890	18890	18890	18890	0
192	20240826	174000	713205440	18890	18890	18890	18890	0
193	20240826	173900	713205440	18890	18890	18890	18890	0
194	20240826	173800	713205440	18890	18890	18890	18890	0
195	20240826	173700	713205440	18890	18890	18890	18890	0
196	20240826	173600	713205440	18890	18890	18890	18890	0
197	20240826	173500	713205440	18890	18890	18890	18890	0
198	20240826	173400	713205440	18890	18890	18890	18890	0
199	20240826	173300	713205440	18890	18890	18890	18890	0
200	20240826	173200	713205440	18890	18890	18890	18890	0
201	20240826	173100	713205440	18890	18890	18890	18890	0
202	20240826	173000	713205440	18890	18890	18890	18890	0
203	20240826	172900	713205440	18890	18890	18890	18890	0
204	20240826	172800	713205440	18890	18890	18890	18890	0
205	20240826	172700	713205440	18890	18890	18890	18890	0
206	20240826	172600	713205440	18890	18890	18890	18890	0
207	20240826	172500	713205440	18890	18890	18890	18890	0
208	20240826	172400	713205440	18890	18890	18890	18890	0
209	20240826	172300	713205440	18890	18890	18890	18890	0
210	20240826	172200	713205440	18890	18890	18890	18890	0
211	20240826	172100	713205440	18890	18890	18890	18890	0
212	20240826	172000	713205440	18890	18890	18890	18890	2366
213	20240826	171900	713205440	18890	18890	18890	18890	0
214	20240826	171800	713205440	18890	18890	18890	18890	0
215	20240826	171700	713205440	18890	18890	18890	18890	0
216	20240826	171600	713205440	18890	18890	18890	18890	0
217	20240826	171500	713205440	18890	18890	18890	18890	0
218	20240826	171400	713205440	18890	18890	18890	18890	0
219	20240826	171300	713205440	18890	18890	18890	18890	0
220	20240826	171200	713205440	18890	18890	18890	18890	0
221	20240826	171100	713205440	18890	18890	18890	18890	0
222	20240826	171000	713205440	18890	18890	18890	18890	0
223	20240826	170900	713205440	18890	18890	18890	18890	0
224	20240826	170800	713205440	18890	18890	18890	18890	0
225	20240826	170700	713205440	18890	18890	18890	18890	0
226	20240826	170600	713205440	18890	18890	18890	18890	0
227	20240826	170500	713205440	18890	18890	18890	18890	0
228	20240826	170400	713205440	18890	18890	18890	18890	0
229	20240826	170300	713205440	18890	18890	18890	18890	0
230	20240826	170200	713205440	18890	18890	18890	18890	0
231	20240826	170100	713205440	18890	18890	18890	18890	0
232	20240826	170000	713205440	18890	18890	18890	18890	0
233	20240826	165900	713205440	18890	18890	18890	18890	0
234	20240826	165800	713205440	18890	18890	18890	18890	0
235	20240826	165700	713205440	18890	18890	18890	18890	0
236	20240826	165600	713205440	18890	18890	18890	18890	0
237	20240826	165500	713205440	18890	18890	18890	18890	0
238	20240826	165400	713205440	18890	18890	18890	18890	0
239	20240826	165300	713205440	18890	18890	18890	18890	0
240	20240826	165200	713205440	18890	18890	18890	18890	0
241	20240826	165100	713205440	18890	18890	18890	18890	0
242	20240826	165000	713205440	18890	18890	18890	18890	2366
243	20240826	164900	713205440	18890	18890	18890	18890	0
244	20240826	164800	713205440	18890	18890	18890	18890	0
245	20240826	164700	713205440	18890	18890	18890	18890	0
246	20240826	164600	713205440	18890	18890	18890	18890	0
247	20240826	164500	713205440	18890	18890	18890	18890	0
248	20240826	164400	713205440	18890	18890	18890	18890	0
249	20240826	164300	713205440	18890	18890	18890	18890	0
250	20240826	164200	713205440	18890	18890	18890	18890	0
251	20240826	164100	713205440	18890	18890	18890	18890	0
252	20240826	164000	713205440	18890	18890	18890	18890	0
253	20240826	163900	713205440	18890	18890	18890	18890	0
254	20240826	163800	713205440	18890	18890	18890	18890	0
255	20240826	163700	713205440	18890	18890	18890	18890	0
256	20240826	163600	713205440	18890	18890	18890	18890	0
257	20240826	163500	713205440	18890	18890	18890	18890	0
258	20240826	163400	713205440	18890	18890	18890	18890	0
259	20240826	163300	713205440	18890	18890	18890	18890	0
260	20240826	163200	713205440	18890	18890	18890	18890	0
261	20240826	163100	713205440	18890	18890	18890	18890	0
262	20240826	163000	713205440	18890	18890	18890	18890	0
263	20240826	162900	713205440	18890	18890	18890	18890	0
264	20240826	162800	713205440	18890	18890	18890	18890	0
265	20240826	162700	713205440	18890	18890	18890	18890	0
266	20240826	162600	713205440	18890	18890	18890	18890	0
267	20240826	162500	713205440	18890	18890	18890	18890	0
268	20240826	162400	713205440	18890	18890	18890	18890	0
269	20240826	162300	713205440	18890	18890	18890	18890	0
270	20240826	162200	713205440	18890	18890	18890	18890	0
271	20240826	162100	713205440	18890	18890	18890	18890	0
272	20240826	162000	713205440	18890	18890	18890	18890	2366
273	20240826	161900	713205440	18890	18890	18890	18890	0
274	20240826	161800	713205440	18890	18890	18890	18890	0
275	20240826	161700	713205440	18890	18890	18890	18890	0
276	20240826	161600	713205440	18890	18890	18890	18890	0
277	20240826	161500	713205440	18890	18890	18890	18890	0
278	20240826	161400	713205440	18890	18890	18890	18890	0
279	20240826	161300	713205440	18890	18890	18890	18890	0
280	20240826	161200	713205440	18890	18890	18890	18890	0
281	20240826	161100	713205440	18890	18890	18890	18890	0
282	20240826	161000	713205440	18890	18890	18890	18890	0
283	20240826	160900	713205440	18890	18890	18890	18890	0
284	20240826	160800	713205440	18890	18890	18890	18890	0
285	20240826	160700	713205440	18890	18890	18890	18890	0
286	20240826	160600	713205440	18890	18890	18890	18890	0
287	20240826	160500	713205440	18890	18890	18890	18890	0
288	20240826	160400	713205440	18890	18890	18890	18890	0
289	20240826	160300	713205440	18890	18890	18890	18890	0
290	20240826	160200	713205440	18890	18890	18890	18890	0
291	20240826	160100	713205440	18890	18890	18890	18890	0
292	20240826	160000	713205440	18890	18890	18890	18890	0
293	20240826	155900	713205440	18890	18890	18890	18890	0
294	20240826	155800	713205440	18890	18890	18890	18890	0
295	20240826	155700	713205440	18890	18890	18890	18890	0
296	20240826	155600	713205440	18890	18890	18890	18890	0
297	20240826	155500	713205440	18890	18890	18890	18890	0
298	20240826	155400	713205440	18890	18890	18890	18890	0
299	20240826	155300	713205440	18890	18890	18890	18890	0
300	20240826	155200	713205440	18890	18890	18890	18890	0
301	20240826	155100	713205440	18890	18890	18890	18890	0
302	20240826	155000	713205440	18890	18890	18890	18890	2366
303	20240826	154900	713205440	18890	18890	18890	18890	0
304	20240826	154800	713205440	18890	18890	18890	18890	0
305	20240826	154700	713205440	18890	18890	18890	18890	0
306	20240826	154600	713205440	18890	18890	18890	18890	0
307	20240826	154500	713205440	18890	18890	18890	18890	0
308	20240826	154400	713205440	18890	18890	18890	18890	0
309	20240826	154300	713205440	18890	18890	18890	18890	0
310	20240826	154200	713205440	18890	18890	18890	18890	0
311	20240826	154100	713205440	18890	18890	18890	18890	0
312	20240826	154000	713205440	18890	18890	18890	18890	0
313	20240826	153900	713205440	18890	18890	18890	18890	0
314	20240826	153800	713205440	18890	18890	18890	18890	0
315	20240826	153700	713205440	18890	18890	18890	18890	0
316	20240826	153600	713205440	18890	18890	18890	18890	0
317	20240826	153500	713205440	18890	18890	18890	18890	0
318	20240826	153400	713205440	18890	18890	18890	18890	0
319	20240826	153300	713205440	18890	18890	18890	18890	0
320	20240826	153200	713205440	18890	18890	18890	18890	0
321	20240826	153100	713205440	18890	18890	18890	18890	0
322	20240826	153000	713205440	18890	18890	18890	18890	2366
323	20240826	152900	668511700	19000	19000	19000	19000	0
324	20240826	152800	668511700	19000	19000	19000	19000	0
325	20240826	152700	668511700	19000	19000	19000	19000	0
326	20240826	152600	668511700	19000	19000	19000	19000	0
327	20240826	152500	668511700	19000	19000	19000	19000	0
328	20240826	152400	668511700	19000	19000	19000	19000	0
329	20240826	152300	668511700	19000	19000	19000	19000	0
330	20240826	152200	668511700	19000	19000	19000	19000	0
331	20240826	152100	668511700	19000	19000	19000	19000	0
332	20240826	152000	668511700	19000	19000	19000	19000	0
333	20240826	151900	668511700	19000	18970	19000	18970	18
334	20240826	151800	668169770	18970	18970	19000	18950	469
335	20240826	151700	659272740	18950	18950	18950	18950	1
336	20240826	151600	659253790	18980	18980	18980	18980	2
337	20240826	151500	659215830	18980	18910	18980	18910	705
338	20240826	151400	645835000	18990	18920	18990	18910	51
339	20240826	151300	644870500	19010	19000	19010	19000	5
340	20240826	151200	644775460	19000	18950	19000	18950	911
341	20240826	151100	627474940	18910	18910	18910	18910	150
342	20240826	151000	624638440	18910	18940	18940	18910	202
343	20240826	150900	620817180	19000	19000	19000	19000	1
344	20240826	150800	620798180	18930	18930	18930	18930	0
345	20240826	150700	620798180	18930	18930	18930	18930	0
346	20240826	150600	620798180	18930	18930	18930	18930	0
347	20240826	150500	620798180	18930	18940	18940	18930	768
348	20240826	150400	606257300	18940	19020	19020	18940	140
349	20240826	150300	603595300	19020	19020	19020	19020	0
350	20240826	150200	603595300	19020	18940	19020	18940	25
351	20240826	150100	603120600	18940	18940	18940	18940	10
352	20240826	150000	602931200	19030	19040	19040	19030	2
353	20240826	145900	602893130	18940	18940	19040	18940	126
354	20240826	145800	600505090	18940	19040	19040	18940	101
355	20240826	145700	598587290	18950	18950	18950	18950	100
356	20240826	145600	596692290	18950	18970	18970	18950	10
357	20240826	145500	596502760	19040	18950	19040	18950	11
358	20240826	145400	596294220	19040	19040	19040	19040	1
359	20240826	145300	596275180	18950	19040	19040	18950	60
360	20240826	145200	595133680	19040	18960	19040	18950	157
361	20240826	145100	592157440	18960	18960	18960	18960	2
362	20240826	145000	592119520	18960	19070	19070	18960	34
363	20240826	144900	591473300	19080	19070	19080	19070	304
364	20240826	144800	585675490	19070	18980	19070	18980	1437
365	20240826	144700	558338820	18980	18960	18980	18960	19
366	20240826	144600	557978540	18980	18960	18980	18960	271
367	20240826	144500	552835620	18960	18960	18960	18950	476
368	20240826	144400	543810760	18960	18930	18960	18930	263
369	20240826	144300	538827590	18920	18920	18920	18920	1
370	20240826	144200	538808670	18920	18920	18920	18920	8
371	20240826	144100	538657310	18930	18930	18930	18930	1
372	20240826	144000	538638380	18940	18940	18940	18940	0
373	20240826	143900	538638380	18940	18940	18940	18940	1
374	20240826	143800	538619440	18940	18920	18940	18920	91
375	20240826	143700	536897700	18900	18900	18900	18880	267
376	20240826	143600	531851420	18890	18900	18900	18890	31
377	20240826	143500	531265820	18900	18880	18900	18880	2
378	20240826	143400	531228040	18900	18870	18900	18870	55
379	20240826	143300	530190160	18860	18870	18870	18860	87
380	20240826	143200	528548480	18870	18870	18870	18870	0
381	20240826	143100	528548480	18870	18870	18870	18870	0
382	20240826	143000	528548480	18870	18900	18900	18870	70
383	20240826	142900	527227280	18900	18900	18900	18900	1
384	20240826	142800	527208380	18870	18880	18880	18870	100
385	20240826	142700	525321360	18880	18880	18880	18880	9
386	20240826	142600	525151440	18870	18870	18870	18870	0
387	20240826	142500	525151440	18870	18890	18900	18870	208
388	20240826	142400	521222050	18890	18890	18890	18890	0
389	20240826	142300	521222050	18890	18890	18890	18890	0
390	20240826	142200	521222050	18890	18890	18890	18890	1
391	20240826	142100	521203160	18900	18900	18900	18900	0
392	20240826	142000	521203160	18900	18880	18910	18880	39
393	20240826	141900	520466790	18880	18880	18880	18880	7
394	20240826	141800	520334630	18910	18880	18910	18880	38
395	20240826	141700	519617160	18890	18890	18890	18890	0
396	20240826	141600	519617160	18890	18890	18890	18890	0
397	20240826	141500	519617160	18890	18890	18890	18890	1
398	20240826	141400	519598270	18910	18890	18910	18890	73
399	20240826	141300	518219000	18900	18900	18900	18900	0
400	20240826	141200	518219000	18900	18900	18900	18900	1
401	20240826	141100	518200100	18930	18930	18930	18930	0
402	20240826	141000	518200100	18930	18930	18930	18930	0
403	20240826	140900	518200100	18930	18930	18930	18930	0
404	20240826	140800	518200100	18930	18930	18930	18930	1
405	20240826	140700	518181170	18900	18900	18900	18900	0
406	20240826	140600	518181170	18900	18900	18900	18900	6
407	20240826	140500	518067770	18890	18890	18890	18890	20
408	20240826	140400	517689970	18900	18900	18900	18900	3
409	20240826	140300	517633270	18940	18940	18940	18940	0
410	20240826	140200	517633270	18940	18940	18940	18940	0
411	20240826	140100	517633270	18940	18940	18940	18940	10
412	20240826	140000	517443870	18950	18950	18950	18950	0
413	20240826	135900	517443870	18950	18950	18950	18950	0
414	20240826	135800	517443870	18950	18950	18950	18950	15
415	20240826	135700	517159620	18960	18960	18960	18960	0
416	20240826	135600	517159620	18960	18960	18960	18960	0
417	20240826	135500	517159620	18960	18890	18960	18890	2
418	20240826	135400	517121770	18890	18890	18890	18890	0
419	20240826	135300	517121770	18890	18950	18950	18890	415
420	20240826	135200	509258420	18950	18900	18950	18900	11
421	20240826	135100	509050470	18890	18890	18890	18890	1
422	20240826	135000	509031580	18900	18900	18900	18900	0
423	20240826	134900	509031580	18900	18900	18900	18900	0
424	20240826	134800	509031580	18900	18900	18900	18900	0
425	20240826	134700	509031580	18900	18900	18900	18900	29
426	20240826	134600	508483480	18880	18880	18880	18880	0
427	20240826	134500	508483480	18880	18880	18880	18880	1
428	20240826	134400	508464600	18880	18900	18900	18880	40
429	20240826	134300	507708620	18900	18900	18900	18900	10
430	20240826	134200	507519620	18900	18900	18900	18900	0
431	20240826	134100	507519620	18900	18900	18900	18900	0
432	20240826	134000	507519620	18900	18900	18900	18900	1
433	20240826	133900	507500720	18850	18850	18850	18850	0
434	20240826	133800	507500720	18850	18850	18850	18850	0
435	20240826	133700	507500720	18850	18850	18850	18850	0
436	20240826	133600	507500720	18850	18850	18850	18850	0
437	20240826	133500	507500720	18850	18860	18860	18850	58
438	20240826	133400	506406890	18860	18860	18860	18860	0
439	20240826	133300	506406890	18860	18860	18860	18860	0
440	20240826	133200	506406890	18860	18860	18860	18860	20
441	20240826	133100	506029690	18860	18870	18870	18860	222
442	20240826	133000	501840770	18870	18870	18870	18870	159
443	20240826	132900	498840440	18870	18880	18880	18870	78
444	20240826	132800	497367810	18880	18880	18880	18880	0
445	20240826	132700	497367810	18880	18880	18880	18880	8
446	20240826	132600	497216770	18900	18900	18900	18900	0
447	20240826	132500	497216770	18900	18900	18900	18900	5
448	20240826	132400	497122270	18880	18880	18880	18880	1
449	20240826	132300	497103390	18880	18880	18880	18880	0
450	20240826	132200	497103390	18880	18880	18880	18880	0
451	20240826	132100	497103390	18880	18880	18880	18880	0
452	20240826	132000	497103390	18880	18950	18950	18880	7
453	20240826	131900	496970880	18950	18880	18950	18880	17
454	20240826	131800	496649710	18950	18950	18950	18950	0
455	20240826	131700	496649710	18950	18950	18950	18950	0
456	20240826	131600	496649710	18950	18950	18950	18950	0
457	20240826	131500	496649710	18950	18950	18950	18950	1
458	20240826	131400	496630760	18880	18880	18880	18880	0
459	20240826	131300	496630760	18880	18880	18880	18880	0
460	20240826	131200	496630760	18880	18880	18880	18880	11
461	20240826	131100	496423080	18880	18880	18880	18880	67
462	20240826	131000	495158120	18880	18880	18880	18880	1
463	20240826	130900	495139240	18880	18880	18880	18880	1
464	20240826	130800	495120360	18900	18900	18900	18900	0
465	20240826	130700	495120360	18900	18900	18900	18900	0
466	20240826	130600	495120360	18900	18900	18950	18900	73
467	20240826	130500	493740610	18950	18950	18950	18950	0
468	20240826	130400	493740610	18950	18950	18950	18950	0
469	20240826	130300	493740610	18950	18950	18950	18950	6
470	20240826	130200	493626910	18840	18840	18840	18840	0
471	20240826	130100	493626910	18840	18840	18840	18840	0
472	20240826	130000	493626910	18840	18840	18840	18840	0
473	20240826	125900	493626910	18840	18840	18840	18840	29
474	20240826	125800	493080550	18940	18940	18940	18940	0
475	20240826	125700	493080550	18940	18940	18940	18940	25
476	20240826	125600	492607050	18940	18940	18940	18940	29
477	20240826	125500	492057790	18830	18830	18830	18830	0
478	20240826	125400	492057790	18830	18880	18880	18830	924
479	20240826	125300	474638230	18880	18890	18890	18880	238
480	20240826	125200	470144450	18890	18890	18890	18890	30
481	20240826	125100	469577750	18890	18890	18890	18880	260
482	20240826	125000	464666450	18900	18900	18900	18900	12
483	20240826	124900	464439650	18940	18940	18940	18940	1
484	20240826	124800	464420710	18900	18900	18900	18900	0
485	20240826	124700	464420710	18900	18900	18900	18900	0
486	20240826	124600	464420710	18900	18910	18910	18900	100
487	20240826	124500	462530700	18900	18900	18900	18900	0
488	20240826	124400	462530700	18900	18900	18900	18900	0
489	20240826	124300	462530700	18900	18900	18900	18900	0
490	20240826	124200	462530700	18900	18900	18900	18900	2
491	20240826	124100	462492900	18960	18960	18960	18960	0
492	20240826	124000	462492900	18960	18960	18960	18960	11
493	20240826	123900	462284340	18890	18890	18890	18890	0
494	20240826	123800	462284340	18890	18890	18890	18890	0
495	20240826	123700	462284340	18890	18890	18890	18890	1
496	20240826	123600	462265450	18950	18950	18950	18950	0
497	20240826	123500	462265450	18950	18950	18950	18950	0
498	20240826	123400	462265450	18950	18950	18950	18950	0
499	20240826	123300	462265450	18950	18950	18950	18950	0
500	20240826	123200	462265450	18950	18950	18950	18950	0
501	20240826	123100	462265450	18950	18950	18950	18950	100
502	20240826	123000	460370450	18950	18950	18950	18950	35
503	20240826	122900	459707200	18950	18950	18950	18950	60
504	20240826	122800	458570200	18870	18870	18870	18870	0
505	20240826	122700	458570200	18870	18870	18870	18870	0
506	20240826	122600	458570200	18870	18870	18870	18870	0
507	20240826	122500	458570200	18870	18870	18870	18870	2
508	20240826	122400	458532460	18960	18960	18960	18960	10
509	20240826	122300	458342860	18980	18980	18980	18980	1
510	20240826	122200	458323880	18870	18980	18980	18870	13
511	20240826	122100	458078020	18980	18980	18980	18980	1
512	20240826	122000	458059040	18980	18980	18980	18980	60
513	20240826	121900	456920240	18980	18980	18980	18980	0
514	20240826	121800	456920240	18980	18980	18980	18980	20
515	20240826	121700	456540640	18980	18980	18980	18980	0
516	20240826	121600	456540640	18980	18980	18980	18980	0
517	20240826	121500	456540640	18980	18980	18980	18980	0
518	20240826	121400	456540640	18980	18980	18980	18980	1
519	20240826	121300	456521660	18850	18850	18850	18850	0
520	20240826	121200	456521660	18850	18850	18850	18850	0
521	20240826	121100	456521660	18850	18850	18850	18850	2
522	20240826	121000	456483960	18850	18850	18850	18850	0
523	20240826	120900	456483960	18850	18850	18850	18850	1
524	20240826	120800	456465110	18850	18850	18850	18850	26
525	20240826	120700	455975010	18850	18850	18850	18850	0
526	20240826	120600	455975010	18850	18850	18850	18850	0
527	20240826	120500	455975010	18850	18850	18850	18850	0
528	20240826	120400	455975010	18850	18850	18850	18850	151
529	20240826	120300	453128660	18850	18850	18850	18850	268
530	20240826	120200	448076860	18850	18850	18850	18850	63
531	20240826	120100	446889310	18980	18980	18980	18980	10
532	20240826	120000	446699510	18840	18840	18840	18840	0
533	20240826	115900	446699510	18840	18840	18840	18840	0
534	20240826	115800	446699510	18840	18840	18840	18840	0
535	20240826	115700	446699510	18840	18840	18840	18840	0
536	20240826	115600	446699510	18840	18840	18840	18840	0
537	20240826	115500	446699510	18840	18840	18840	18840	1
538	20240826	115400	446680670	18840	18840	18840	18840	100
539	20240826	115300	444796670	18840	18850	18850	18840	80
540	20240826	115200	443289360	18840	18840	18840	18840	2
541	20240826	115100	443251680	18980	18980	18980	18980	0
542	20240826	115000	443251680	18980	18980	18980	18980	0
543	20240826	114900	443251680	18980	18980	18980	18980	0
544	20240826	114800	443251680	18980	18920	18980	18920	100
545	20240826	114700	441355220	18920	18920	18920	18920	0
546	20240826	114600	441355220	18920	18920	18920	18920	0
547	20240826	114500	441355220	18920	18840	18920	18810	16
548	20240826	114400	441053180	18810	18810	18810	18810	0
549	20240826	114300	441053180	18810	18810	18810	18810	0
550	20240826	114200	441053180	18810	18810	18810	18810	0
551	20240826	114100	441053180	18810	18810	18810	18810	0
552	20240826	114000	441053180	18810	18810	18810	18810	2
553	20240826	113900	441015560	18810	18810	18810	18810	0
554	20240826	113800	441015560	18810	18810	18810	18810	0
555	20240826	113700	441015560	18810	18810	18810	18810	0
556	20240826	113600	441015560	18810	18810	18810	18810	20
557	20240826	113500	440639360	18810	18810	18810	18810	20
558	20240826	113400	440263160	18790	18900	18900	18790	200
559	20240826	113300	436504820	18900	18800	18900	18800	87
560	20240826	113200	434866820	18800	18820	18820	18800	300
561	20240826	113100	429224950	18900	18900	18900	18900	2
562	20240826	113000	429187150	18900	18900	18900	18900	48
563	20240826	112900	428279950	18800	18800	18800	18800	1
564	20240826	112800	428261150	18800	18890	18890	18800	205
565	20240826	112700	424401700	18850	18890	18890	18850	22
566	20240826	112600	423986200	18890	18810	18890	18800	17
567	20240826	112500	423665960	18800	18840	18840	18800	607
568	20240826	112400	412245920	18970	18970	18970	18970	1
569	20240826	112300	412226950	18970	18970	18970	18970	50
570	20240826	112200	411278450	18880	18880	18880	18880	1
571	20240826	112100	411259570	18880	18880	18880	18880	1
572	20240826	112000	411240690	18880	18880	18880	18880	1
573	20240826	111900	411221810	18830	18830	18830	18830	0
574	20240826	111800	411221810	18830	18830	18830	18820	201
575	20240826	111700	407436990	18830	18830	18830	18830	1
576	20240826	111600	407418160	18880	18880	18880	18880	0
577	20240826	111500	407418160	18880	18880	18880	18790	14
578	20240826	111400	407154110	18800	18800	18800	18790	743
579	20240826	111300	393190920	18800	18810	18810	18800	200
580	20240826	111200	389430110	18810	18830	18830	18800	283
581	20240826	111100	384109490	18830	18820	18830	18810	275
582	20240826	111000	378935770	18820	18840	18840	18820	138
583	20240826	110900	376338220	18820	18840	18840	18820	220
584	20240826	110800	372195650	18830	18850	18850	18830	35
585	20240826	110700	371536400	18850	18850	18850	18830	135
586	20240826	110600	368993210	18850	18850	18850	18840	135
587	20240826	110500	366449160	18840	18850	18860	18840	206
588	20240826	110400	362567770	18850	18860	18870	18850	551
589	20240826	110300	352179760	18860	18870	18870	18860	55
590	20240826	110200	351142450	18930	18850	18930	18850	51
591	20240826	110100	350181020	18850	18870	18870	18850	50
592	20240826	110000	349238090	18850	18870	18940	18840	457
593	20240826	105900	340622540	18860	18860	18860	18860	50
594	20240826	105800	339679540	18940	18860	18940	18860	251
595	20240826	105700	334945600	18860	18880	18880	18860	50
596	20240826	105600	334002520	18860	18880	18880	18860	241
597	20240826	105500	329456190	18870	18990	18990	18860	53
598	20240826	105400	328455850	18850	18890	18990	18850	188
599	20240826	105300	324904020	18990	18990	18990	18990	20
600	20240826	105200	324524220	18900	18910	18910	18900	129
601	20240826	105100	322085900	18980	18990	18990	18910	555
602	20240826	105000	311561740	18990	18970	18990	18910	55
603	20240826	104900	310520030	19000	19000	19000	19000	5
604	20240826	104800	310425030	18990	18990	18990	18990	0
605	20240826	104700	310425030	18990	18920	18990	18920	6
606	20240826	104600	310311440	18920	18990	18990	18920	1280
607	20240826	104500	286077040	18990	18990	18990	18990	1
608	20240826	104400	286058050	19000	19000	19000	19000	0
609	20240826	104300	286058050	19000	19040	19040	19000	5
610	20240826	104200	285962930	19030	18930	19040	18930	103
611	20240826	104100	284012920	18970	18940	18970	18940	2
612	20240826	104000	283975010	18930	18980	18980	18930	867
613	20240826	103900	267529450	18970	19050	19050	18970	431
614	20240826	103800	259353300	19050	19050	19050	19050	0
615	20240826	103700	259353300	19050	18970	19050	18960	17
616	20240826	103600	259030760	18970	19050	19050	18970	278
617	20240826	103500	253751130	19050	19050	19050	19050	3
618	20240826	103400	253693980	19000	19000	19000	19000	90
619	20240826	103300	251983980	19000	19070	19070	19000	4
620	20240826	103200	251907840	18980	18980	18980	18980	0
621	20240826	103100	251907840	18980	19000	19000	18980	315
622	20240826	103000	245928490	19000	19100	19100	19000	1514
623	20240826	102900	217135850	19080	19080	19080	19080	67
624	20240826	102800	215857490	19080	19140	19140	19080	686
625	20240826	102700	202761220	19110	19140	19140	19110	100
626	20240826	102600	200848310	19140	19140	19140	19120	3
627	20240826	102500	200790910	19120	19120	19120	19120	0
628	20240826	102400	200790910	19120	19130	19130	19120	26
629	20240826	102300	200293710	19140	19140	19140	19140	0
630	20240826	102200	200293710	19140	19140	19140	19140	30
631	20240826	102100	199719510	19140	19140	19140	19130	19
632	20240826	102000	199355860	19140	19220	19230	19140	71
633	20240826	101900	197995700	19220	19220	19220	19130	113
634	20240826	101800	195833520	19210	19210	19210	19210	57
635	20240826	101700	194738550	19160	19160	19160	19160	0
636	20240826	101600	194738550	19160	19160	19160	19160	0
637	20240826	101500	194738550	19160	19160	19160	19160	3
638	20240826	101400	194681070	19160	19160	19160	19160	0
639	20240826	101300	194681070	19160	19160	19160	19160	0
640	20240826	101200	194681070	19160	19160	19160	19160	0
641	20240826	101100	194681070	19160	19160	19160	19160	0
642	20240826	101000	194681070	19160	19160	19160	19160	22
643	20240826	100900	194259550	19160	19160	19160	19160	5
644	20240826	100800	194163750	19160	19160	19160	19160	1
645	20240826	100700	194144590	19160	19160	19160	19160	2
646	20240826	100600	194106270	19160	19160	19160	19160	0
647	20240826	100500	194106270	19160	19160	19160	19160	43
648	20240826	100400	193282390	19200	19200	19200	19200	0
649	20240826	100300	193282390	19200	19200	19200	19200	0
650	20240826	100200	193282390	19200	19200	19200	19200	51
651	20240826	100100	192303190	19140	19140	19140	19140	0
652	20240826	100000	192303190	19140	19150	19270	19140	202
653	20240826	095900	188434780	19110	19190	19190	19110	400
654	20240826	095800	180779290	19290	19290	19290	19290	0
655	20240826	095700	180779290	19290	19290	19290	19290	0
656	20240826	095600	180779290	19290	19290	19290	19290	0
657	20240826	095500	180779290	19290	19290	19290	19290	1
658	20240826	095400	180760000	19170	19170	19170	19170	0
659	20240826	095300	180760000	19170	19170	19170	19170	30
660	20240826	095200	180184900	19290	19290	19290	19290	0
661	20240826	095100	180184900	19290	19280	19290	19280	7
662	20240826	095000	180049930	19280	19280	19280	19280	2
663	20240826	094900	180011370	19280	19280	19280	19280	3
664	20240826	094800	179953530	19280	19280	19280	19280	1
665	20240826	094700	179934250	19280	19280	19280	19280	0
666	20240826	094600	179934250	19280	19280	19280	19280	4
667	20240826	094500	179857130	19280	19280	19280	19280	18
668	20240826	094400	179510090	19110	19110	19110	19110	0
669	20240826	094300	179510090	19110	19110	19110	19110	0
670	20240826	094200	179510090	19110	19110	19110	19110	1
671	20240826	094100	179490980	19280	19100	19280	19010	977
672	20240826	094000	160860070	19160	19150	19160	19150	385
673	20240826	093900	153486210	19150	19150	19150	19150	0
674	20240826	093800	153486210	19150	19150	19150	19150	21
675	20240826	093700	153084060	19150	19150	19150	19150	0
676	20240826	093600	153084060	19150	19150	19150	19150	1
677	20240826	093500	153064910	19150	19150	19150	19150	1
678	20240826	093400	153045760	19150	19150	19150	19150	0
679	20240826	093300	153045760	19150	19150	19150	19150	1
680	20240826	093200	153026610	19150	19150	19150	19150	4
681	20240826	093100	152950010	19150	19150	19150	19150	0
682	20240826	093000	152950010	19150	19140	19150	19140	100
683	20240826	092900	151035690	19150	19010	19160	19010	201
684	20240826	092800	147185680	19160	19160	19160	19160	0
685	20240826	092700	147185680	19160	19170	19170	19010	1076
686	20240826	092600	126718760	19200	19200	19200	19200	0
687	20240826	092500	126718760	19200	19200	19200	19200	0
688	20240826	092400	126718760	19200	19080	19200	19080	53
689	20240826	092300	125701280	19200	19220	19220	19090	2426
690	20240826	092200	79145700	19300	19300	19300	19300	10
691	20240826	092100	78952700	19200	19200	19200	19200	2
692	20240826	092000	78914300	19200	19200	19200	19200	200
693	20240826	091900	75074300	19200	19280	19290	19190	1401
694	20240826	091800	48168480	19270	19270	19270	19270	3
695	20240826	091700	48110670	19260	19260	19260	19260	0
696	20240826	091600	48110670	19260	19260	19260	19260	29
697	20240826	091500	47552130	19260	19260	19260	19260	200
698	20240826	091400	43700130	19260	19260	19260	19260	11
699	20240826	091300	43488270	19260	19260	19260	19260	5
700	20240826	091200	43391970	19240	19240	19240	19240	15
701	20240826	091100	43103370	19210	19300	19300	19210	54
702	20240826	091000	42064650	19340	19340	19340	19340	50
703	20240826	090900	41097650	19340	19340	19340	19340	50
704	20240826	090800	40130650	19260	19340	19340	19260	148
705	20240826	090700	37272170	19340	19340	19340	19340	3
706	20240826	090600	37214150	19340	19340	19340	19340	50
707	20240826	090500	36247150	19340	19230	19340	19230	460
708	20240826	090400	27383750	19340	19210	19340	19210	881
709	20240826	090300	10438340	19190	19220	19220	19190	368
710	20240826	090200	3370950	19300	19220	19300	19220	49
711	20240826	090100	2426610	19300	19210	19300	19210	2
712	20240826	090000	2388100	19270	19210	19270	19210	124