KissMeData/026960/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	190900	760874330	18670	18670	18670	18670	1948
3	20240828	190800	760874330	18670	18670	18670	18670	0
4	20240828	190700	760874330	18670	18670	18670	18670	0
5	20240828	190600	760874330	18670	18670	18670	18670	0
6	20240828	190500	760874330	18670	18670	18670	18670	0
7	20240828	190400	760874330	18670	18670	18670	18670	0
8	20240828	190300	760874330	18670	18670	18670	18670	0
9	20240828	190200	760874330	18670	18670	18670	18670	0
10	20240828	190100	760874330	18670	18670	18670	18670	0
11	20240828	190000	760874330	18670	18670	18670	18670	0
12	20240828	185900	760874330	18670	18670	18670	18670	0
13	20240828	185800	760874330	18670	18670	18670	18670	0
14	20240828	185700	760874330	18670	18670	18670	18670	0
15	20240828	185600	760874330	18670	18670	18670	18670	0
16	20240828	185500	760874330	18670	18670	18670	18670	0
17	20240828	185400	760874330	18670	18670	18670	18670	0
18	20240828	185300	760874330	18670	18670	18670	18670	0
19	20240828	185200	760874330	18670	18670	18670	18670	0
20	20240828	185100	760874330	18670	18670	18670	18670	0
21	20240828	185000	760874330	18670	18670	18670	18670	0
22	20240828	184900	760874330	18670	18670	18670	18670	0
23	20240828	184800	760874330	18670	18670	18670	18670	0
24	20240828	184700	760874330	18670	18670	18670	18670	0
25	20240828	184600	760874330	18670	18670	18670	18670	0
26	20240828	184500	760874330	18670	18670	18670	18670	0
27	20240828	184400	760874330	18670	18670	18670	18670	0
28	20240828	184300	760874330	18670	18670	18670	18670	0
29	20240828	184200	760874330	18670	18670	18670	18670	0
30	20240828	184100	760874330	18670	18670	18670	18670	0
31	20240828	184000	760874330	18670	18670	18670	18670	0
32	20240828	183900	760874330	18670	18670	18670	18670	1948
33	20240828	183800	760874330	18670	18670	18670	18670	0
34	20240828	183700	760874330	18670	18670	18670	18670	0
35	20240828	183600	760874330	18670	18670	18670	18670	0
36	20240828	183500	760874330	18670	18670	18670	18670	0
37	20240828	183400	760874330	18670	18670	18670	18670	0
38	20240828	183300	760874330	18670	18670	18670	18670	0
39	20240828	183200	760874330	18670	18670	18670	18670	0
40	20240828	183100	760874330	18670	18670	18670	18670	0
41	20240828	183000	760874330	18670	18670	18670	18670	0
42	20240828	182900	760874330	18670	18670	18670	18670	0
43	20240828	182800	760874330	18670	18670	18670	18670	0
44	20240828	182700	760874330	18670	18670	18670	18670	0
45	20240828	182600	760874330	18670	18670	18670	18670	0
46	20240828	182500	760874330	18670	18670	18670	18670	0
47	20240828	182400	760874330	18670	18670	18670	18670	0
48	20240828	182300	760874330	18670	18670	18670	18670	0
49	20240828	182200	760874330	18670	18670	18670	18670	0
50	20240828	182100	760874330	18670	18670	18670	18670	0
51	20240828	182000	760874330	18670	18670	18670	18670	0
52	20240828	181900	760874330	18670	18670	18670	18670	0
53	20240828	181800	760874330	18670	18670	18670	18670	0
54	20240828	181700	760874330	18670	18670	18670	18670	0
55	20240828	181600	760874330	18670	18670	18670	18670	0
56	20240828	181500	760874330	18670	18670	18670	18670	0
57	20240828	181400	760874330	18670	18670	18670	18670	0
58	20240828	181300	760874330	18670	18670	18670	18670	0
59	20240828	181200	760874330	18670	18670	18670	18670	0
60	20240828	181100	760874330	18670	18670	18670	18670	0
61	20240828	181000	760874330	18670	18670	18670	18670	0
62	20240828	180900	760874330	18670	18670	18670	18670	1948
63	20240828	180800	760874330	18670	18670	18670	18670	0
64	20240828	180700	760874330	18670	18670	18670	18670	0
65	20240828	180600	760874330	18670	18670	18670	18670	0
66	20240828	180500	760874330	18670	18670	18670	18670	0
67	20240828	180400	760874330	18670	18670	18670	18670	0
68	20240828	180300	760874330	18670	18670	18670	18670	0
69	20240828	180200	760874330	18670	18670	18670	18670	0
70	20240828	180100	760874330	18670	18670	18670	18670	0
71	20240828	180000	760874330	18670	18670	18670	18670	0
72	20240828	175900	760874330	18670	18670	18670	18670	0
73	20240828	175800	760874330	18670	18670	18670	18670	0
74	20240828	175700	760874330	18670	18670	18670	18670	0
75	20240828	175600	760874330	18670	18670	18670	18670	0
76	20240828	175500	760874330	18670	18670	18670	18670	0
77	20240828	175400	760874330	18670	18670	18670	18670	0
78	20240828	175300	760874330	18670	18670	18670	18670	0
79	20240828	175200	760874330	18670	18670	18670	18670	0
80	20240828	175100	760874330	18670	18670	18670	18670	0
81	20240828	175000	760874330	18670	18670	18670	18670	0
82	20240828	174900	760874330	18670	18670	18670	18670	0
83	20240828	174800	760874330	18670	18670	18670	18670	0
84	20240828	174700	760874330	18670	18670	18670	18670	0
85	20240828	174600	760874330	18670	18670	18670	18670	0
86	20240828	174500	760874330	18670	18670	18670	18670	0
87	20240828	174400	760874330	18670	18670	18670	18670	0
88	20240828	174300	760874330	18670	18670	18670	18670	0
89	20240828	174200	760874330	18670	18670	18670	18670	0
90	20240828	174100	760874330	18670	18670	18670	18670	0
91	20240828	174000	760874330	18670	18670	18670	18670	0
92	20240828	173900	760874330	18670	18670	18670	18670	1948
93	20240828	173800	760874330	18670	18670	18670	18670	0
94	20240828	173700	760874330	18670	18670	18670	18670	0
95	20240828	173600	760874330	18670	18670	18670	18670	0
96	20240828	173500	760874330	18670	18670	18670	18670	0
97	20240828	173400	760874330	18670	18670	18670	18670	0
98	20240828	173300	760874330	18670	18670	18670	18670	0
99	20240828	173200	760874330	18670	18670	18670	18670	0
100	20240828	173100	760874330	18670	18670	18670	18670	0
101	20240828	173000	760874330	18670	18670	18670	18670	0
102	20240828	172900	760874330	18670	18670	18670	18670	0
103	20240828	172800	760874330	18670	18670	18670	18670	0
104	20240828	172700	760874330	18670	18670	18670	18670	0
105	20240828	172600	760874330	18670	18670	18670	18670	0
106	20240828	172500	760874330	18670	18670	18670	18670	0
107	20240828	172400	760874330	18670	18670	18670	18670	0
108	20240828	172300	760874330	18670	18670	18670	18670	0
109	20240828	172200	760874330	18670	18670	18670	18670	0
110	20240828	172100	760874330	18670	18670	18670	18670	0
111	20240828	172000	760874330	18670	18670	18670	18670	0
112	20240828	171900	760874330	18670	18670	18670	18670	0
113	20240828	171800	760874330	18670	18670	18670	18670	0
114	20240828	171700	760874330	18670	18670	18670	18670	0
115	20240828	171600	760874330	18670	18670	18670	18670	0
116	20240828	171500	760874330	18670	18670	18670	18670	0
117	20240828	171400	760874330	18670	18670	18670	18670	0
118	20240828	171300	760874330	18670	18670	18670	18670	0
119	20240828	171200	760874330	18670	18670	18670	18670	0
120	20240828	171100	760874330	18670	18670	18670	18670	0
121	20240828	171000	760874330	18670	18670	18670	18670	0
122	20240828	170900	760874330	18670	18670	18670	18670	1948
123	20240828	170800	760874330	18670	18670	18670	18670	0
124	20240828	170700	760874330	18670	18670	18670	18670	0
125	20240828	170600	760874330	18670	18670	18670	18670	0
126	20240828	170500	760874330	18670	18670	18670	18670	0
127	20240828	170400	760874330	18670	18670	18670	18670	0
128	20240828	170300	760874330	18670	18670	18670	18670	0
129	20240828	170200	760874330	18670	18670	18670	18670	0
130	20240828	170100	760874330	18670	18670	18670	18670	0
131	20240828	170000	760874330	18670	18670	18670	18670	0
132	20240828	165900	760874330	18670	18670	18670	18670	0
133	20240828	165800	760874330	18670	18670	18670	18670	0
134	20240828	165700	760874330	18670	18670	18670	18670	0
135	20240828	165600	760874330	18670	18670	18670	18670	0
136	20240828	165500	760874330	18670	18670	18670	18670	0
137	20240828	165400	760874330	18670	18670	18670	18670	0
138	20240828	165300	760874330	18670	18670	18670	18670	0
139	20240828	165200	760874330	18670	18670	18670	18670	0
140	20240828	165100	760874330	18670	18670	18670	18670	0
141	20240828	165000	760874330	18670	18670	18670	18670	0
142	20240828	164900	760874330	18670	18670	18670	18670	0
143	20240828	164800	760874330	18670	18670	18670	18670	0
144	20240828	164700	760874330	18670	18670	18670	18670	0
145	20240828	164600	760874330	18670	18670	18670	18670	0
146	20240828	164500	760874330	18670	18670	18670	18670	0
147	20240828	164400	760874330	18670	18670	18670	18670	0
148	20240828	164300	760874330	18670	18670	18670	18670	0
149	20240828	164200	760874330	18670	18670	18670	18670	0
150	20240828	164100	760874330	18670	18670	18670	18670	0
151	20240828	164000	760874330	18670	18670	18670	18670	0
152	20240828	163900	760874330	18670	18670	18670	18670	1948
153	20240828	163800	760874330	18670	18670	18670	18670	0
154	20240828	163700	760874330	18670	18670	18670	18670	0
155	20240828	163600	760874330	18670	18670	18670	18670	0
156	20240828	163500	760874330	18670	18670	18670	18670	0
157	20240828	163400	760874330	18670	18670	18670	18670	0
158	20240828	163300	760874330	18670	18670	18670	18670	0
159	20240828	163200	760874330	18670	18670	18670	18670	0
160	20240828	163100	760874330	18670	18670	18670	18670	0
161	20240828	163000	760874330	18670	18670	18670	18670	0
162	20240828	162900	760874330	18670	18670	18670	18670	0
163	20240828	162800	760874330	18670	18670	18670	18670	0
164	20240828	162700	760874330	18670	18670	18670	18670	0
165	20240828	162600	760874330	18670	18670	18670	18670	0
166	20240828	162500	760874330	18670	18670	18670	18670	0
167	20240828	162400	760874330	18670	18670	18670	18670	0
168	20240828	162300	760874330	18670	18670	18670	18670	0
169	20240828	162200	760874330	18670	18670	18670	18670	0
170	20240828	162100	760874330	18670	18670	18670	18670	0
171	20240828	162000	760874330	18670	18670	18670	18670	0
172	20240828	161900	760874330	18670	18670	18670	18670	0
173	20240828	161800	760874330	18670	18670	18670	18670	0
174	20240828	161700	760874330	18670	18670	18670	18670	0
175	20240828	161600	760874330	18670	18670	18670	18670	0
176	20240828	161500	760874330	18670	18670	18670	18670	0
177	20240828	161400	760874330	18670	18670	18670	18670	0
178	20240828	161300	760874330	18670	18670	18670	18670	0
179	20240828	161200	760874330	18670	18670	18670	18670	0
180	20240828	161100	760874330	18670	18670	18670	18670	0
181	20240828	161000	760874330	18670	18670	18670	18670	0
182	20240828	160900	760874330	18670	18670	18670	18670	1948
183	20240828	160800	760874330	18670	18670	18670	18670	0
184	20240828	160700	760874330	18670	18670	18670	18670	0
185	20240828	160600	760874330	18670	18670	18670	18670	0
186	20240828	160500	760874330	18670	18670	18670	18670	0
187	20240828	160400	760874330	18670	18670	18670	18670	0
188	20240828	160300	760874330	18670	18670	18670	18670	0
189	20240828	160200	760874330	18670	18670	18670	18670	0
190	20240828	160100	760874330	18670	18670	18670	18670	0
191	20240828	160000	760874330	18670	18670	18670	18670	0
192	20240828	155900	760874330	18670	18670	18670	18670	0
193	20240828	155800	760874330	18670	18670	18670	18670	0
194	20240828	155700	760874330	18670	18670	18670	18670	0
195	20240828	155600	760874330	18670	18670	18670	18670	0
196	20240828	155500	760874330	18670	18670	18670	18670	0
197	20240828	155400	760874330	18670	18670	18670	18670	0
198	20240828	155300	760874330	18670	18670	18670	18670	0
199	20240828	155200	760874330	18670	18670	18670	18670	0
200	20240828	155100	760874330	18670	18670	18670	18670	0
201	20240828	155000	760874330	18670	18670	18670	18670	0
202	20240828	154900	760874330	18670	18670	18670	18670	0
203	20240828	154800	760874330	18670	18670	18670	18670	0
204	20240828	154700	760874330	18670	18670	18670	18670	0
205	20240828	154600	760874330	18670	18670	18670	18670	0
206	20240828	154500	760874330	18670	18670	18670	18670	0
207	20240828	154400	760874330	18670	18670	18670	18670	0
208	20240828	154300	760874330	18670	18670	18670	18670	0
209	20240828	154200	760874330	18670	18670	18670	18670	0
210	20240828	154100	760874330	18670	18670	18670	18670	0
211	20240828	154000	760874330	18670	18670	18670	18670	0
212	20240828	153900	760874330	18670	18670	18670	18670	1948
213	20240828	153800	760874330	18670	18670	18670	18670	0
214	20240828	153700	760874330	18670	18670	18670	18670	0
215	20240828	153600	760874330	18670	18670	18670	18670	0
216	20240828	153500	760874330	18670	18670	18670	18670	0
217	20240828	153400	760874330	18670	18670	18670	18670	0
218	20240828	153300	760874330	18670	18670	18670	18670	0
219	20240828	153200	760874330	18670	18670	18670	18670	0
220	20240828	153100	760874330	18670	18670	18670	18670	0
221	20240828	153000	760874330	18670	18670	18670	18670	1948
222	20240828	152900	724505170	18550	18550	18550	18550	0
223	20240828	152800	724505170	18550	18550	18550	18550	0
224	20240828	152700	724505170	18550	18550	18550	18550	0
225	20240828	152600	724505170	18550	18550	18550	18550	0
226	20240828	152500	724505170	18550	18550	18550	18550	0
227	20240828	152400	724505170	18550	18550	18550	18550	0
228	20240828	152300	724505170	18550	18550	18550	18550	0
229	20240828	152200	724505170	18550	18550	18550	18550	0
230	20240828	152100	724505170	18550	18550	18550	18550	0
231	20240828	152000	724505170	18550	18550	18550	18550	0
232	20240828	151900	724505170	18550	18540	18550	18540	100
233	20240828	151800	722650280	18550	18550	18550	18540	92
234	20240828	151700	720944360	18560	18560	18560	18560	1
235	20240828	151600	720925800	18560	18560	18560	18560	8
236	20240828	151500	720777320	18560	18560	18560	18560	3
237	20240828	151400	720721640	18560	18570	18570	18560	6
238	20240828	151300	720610230	18570	18560	18580	18560	172
239	20240828	151200	717415200	18560	18570	18570	18520	1933
240	20240828	151100	681579030	18570	18570	18570	18570	142
241	20240828	151000	678942090	18570	18580	18580	18570	8
242	20240828	150900	678793470	18570	18570	18570	18570	2
243	20240828	150800	678756330	18570	18570	18570	18570	13
244	20240828	150700	678514920	18570	18570	18570	18570	3
245	20240828	150600	678459210	18570	18570	18570	18570	3
246	20240828	150500	678403500	18570	18570	18570	18570	3
247	20240828	150400	678347790	18580	18570	18580	18570	3
248	20240828	150300	678292070	18570	18580	18580	18570	6
249	20240828	150200	678180600	18580	18580	18580	18570	60
250	20240828	150100	677065820	18560	18560	18560	18560	2
251	20240828	150000	677028700	18560	18560	18560	18560	4
252	20240828	145900	676954460	18560	18560	18560	18560	2
253	20240828	145800	676917340	18560	18560	18560	18560	783
254	20240828	145700	662384860	18560	18560	18560	18560	4
255	20240828	145600	662310620	18560	18560	18560	18560	2
256	20240828	145500	662273500	18560	18580	18580	18560	12
257	20240828	145400	662050560	18560	18560	18560	18560	2
258	20240828	145300	662013440	18560	18560	18560	18560	82
259	20240828	145200	660491520	18560	18550	18560	18550	4
260	20240828	145100	660417310	18550	18560	18560	18550	118
261	20240828	145000	658228370	18550	18560	18560	18550	8
262	20240828	144900	658079930	18560	18560	18560	18550	11
263	20240828	144800	657875790	18560	18580	18580	18560	393
264	20240828	144700	650574550	18590	18580	18590	18580	57
265	20240828	144600	649515450	18590	18580	18590	18580	19
266	20240828	144500	649162260	18590	18590	18590	18580	9
267	20240828	144400	648994960	18590	18580	18590	18580	8
268	20240828	144300	648846270	18590	18580	18590	18580	8
269	20240828	144200	648697580	18590	18580	18590	18580	6
270	20240828	144100	648586050	18590	18580	18590	18580	7
271	20240828	144000	648455940	18590	18580	18590	18580	8
272	20240828	143900	648307250	18590	18580	18590	18580	112
273	20240828	143800	646226240	18590	18580	18590	18580	8
274	20240828	143700	646077540	18590	18580	18590	18580	10
275	20240828	143600	645891690	18590	18580	18590	18580	49
276	20240828	143500	644981220	18590	18580	18590	18580	17
277	20240828	143400	644665210	18590	18580	18590	18580	11
278	20240828	143300	644460730	18580	18610	18610	18580	6
279	20240828	143200	644349100	18610	18550	18610	18540	1742
280	20240828	143100	612027410	18550	18580	18580	18550	313
281	20240828	143000	606217120	18610	18580	18610	18580	10
282	20240828	142900	606031170	18610	18610	18610	18610	5
283	20240828	142800	605938120	18610	18610	18610	18610	5
284	20240828	142700	605845070	18610	18610	18610	18610	5
285	20240828	142600	605752020	18610	18590	18610	18580	33
286	20240828	142500	605138680	18610	18610	18610	18610	5
287	20240828	142400	605045630	18610	18600	18620	18600	567
288	20240828	142300	594498250	18640	18580	18640	18580	757
289	20240828	142200	580422090	18580	18570	18580	18570	30
290	20240828	142100	579864940	18580	18580	18580	18580	5
291	20240828	142000	579772040	18580	18560	18580	18560	128
292	20240828	141900	577394160	18560	18570	18570	18560	142
293	20240828	141800	574757460	18590	18650	18650	18570	1292
294	20240828	141700	550722880	18620	18620	18620	18620	0
295	20240828	141600	550722880	18620	18590	18620	18590	331
296	20240828	141500	544569290	18570	18570	18570	18570	2
297	20240828	141400	544532150	18570	18570	18570	18570	0
298	20240828	141300	544532150	18570	18570	18570	18570	0
299	20240828	141200	544532150	18570	18570	18570	18570	0
300	20240828	141100	544532150	18570	18570	18570	18570	0
301	20240828	141000	544532150	18570	18570	18570	18570	0
302	20240828	140900	544532150	18570	18570	18570	18570	2
303	20240828	140800	544495010	18570	18570	18570	18570	0
304	20240828	140700	544495010	18570	18570	18570	18570	0
305	20240828	140600	544495010	18570	18570	18570	18570	0
306	20240828	140500	544495010	18570	18570	18570	18570	0
307	20240828	140400	544495010	18570	18570	18570	18570	3
308	20240828	140300	544439300	18590	18590	18590	18590	90
309	20240828	140200	542766200	18570	18570	18570	18570	10
310	20240828	140100	542580500	18590	18590	18590	18590	0
311	20240828	140000	542580500	18590	18570	18590	18570	110
312	20240828	135900	540536200	18570	18570	18570	18570	3
313	20240828	135800	540480490	18570	18570	18570	18570	0
314	20240828	135700	540480490	18570	18570	18570	18570	0
315	20240828	135600	540480490	18570	18570	18570	18570	11
316	20240828	135500	540276220	18600	18600	18600	18600	0
317	20240828	135400	540276220	18600	18600	18600	18600	0
318	20240828	135300	540276220	18600	18600	18600	18600	0
319	20240828	135200	540276220	18600	18600	18600	18600	0
320	20240828	135100	540276220	18600	18580	18630	18580	1097
321	20240828	135000	519871420	18580	18610	18610	18580	89
322	20240828	134900	518216850	18620	18620	18620	18620	2
323	20240828	134800	518179610	18620	18620	18620	18620	0
324	20240828	134700	518179610	18620	18620	18620	18620	200
325	20240828	134600	514455610	18620	18620	18620	18620	0
326	20240828	134500	514455610	18620	18600	18620	18600	32
327	20240828	134400	513860370	18620	18620	18620	18620	1
328	20240828	134300	513841750	18600	18600	18600	18600	0
329	20240828	134200	513841750	18600	18600	18600	18600	10
330	20240828	134100	513655750	18600	18600	18600	18600	0
331	20240828	134000	513655750	18600	18600	18600	18600	0
332	20240828	133900	513655750	18600	18600	18600	18600	103
333	20240828	133800	511739950	18600	18670	18680	18600	1127
334	20240828	133700	490724800	18650	18650	18650	18650	60
335	20240828	133600	489605800	18650	18650	18650	18650	20
336	20240828	133500	489232800	18670	18670	18670	18670	5
337	20240828	133400	489139450	18670	18670	18670	18670	0
338	20240828	133300	489139450	18670	18670	18670	18670	0
339	20240828	133200	489139450	18670	18680	18680	18670	229
340	20240828	133100	484862560	18670	18660	18670	18660	714
341	20240828	133000	471538850	18660	18660	18660	18660	92
342	20240828	132900	469822130	18660	18660	18660	18660	100
343	20240828	132800	467956130	18660	18660	18660	18660	0
344	20240828	132700	467956130	18660	18650	18660	18650	236
345	20240828	132600	463552670	18660	18650	18660	18650	122
346	20240828	132500	461277310	18650	18620	18650	18620	697
347	20240828	132400	448283940	18620	18620	18620	18620	136
348	20240828	132300	445751620	18620	18620	18620	18620	120
349	20240828	132200	443517220	18630	18630	18630	18630	1
350	20240828	132100	443498590	18630	18630	18630	18630	2
351	20240828	132000	443461330	18630	18630	18630	18630	40
352	20240828	131900	442716130	18600	18590	18600	18590	663
353	20240828	131800	430384630	18600	18600	18600	18600	0
354	20240828	131700	430384630	18600	18600	18600	18600	60
355	20240828	131600	429268630	18600	18600	18600	18600	2
356	20240828	131500	429231430	18600	18600	18600	18600	142
357	20240828	131400	426590230	18600	18590	18600	18570	671
358	20240828	131300	414124620	18590	18590	18590	18590	1
359	20240828	131200	414106030	18610	18610	18610	18610	0
360	20240828	131100	414106030	18610	18610	18610	18610	0
361	20240828	131000	414106030	18610	18610	18620	18610	570
362	20240828	130900	403493130	18600	18600	18600	18600	0
363	20240828	130800	403493130	18600	18600	18600	18600	0
364	20240828	130700	403493130	18600	18570	18620	18570	1181
365	20240828	130600	381548930	18570	18570	18570	18570	2
366	20240828	130500	381511790	18570	18570	18570	18570	34
367	20240828	130400	380880410	18570	18570	18570	18570	1
368	20240828	130300	380861840	18570	18570	18570	18570	0
369	20240828	130200	380861840	18570	18570	18570	18570	2
370	20240828	130100	380824700	18570	18570	18570	18570	1
371	20240828	130000	380806130	18570	18570	18570	18570	62
372	20240828	125900	379654790	18570	18580	18580	18570	111
373	20240828	125800	377593510	18570	18570	18570	18570	0
374	20240828	125700	377593510	18570	18570	18570	18570	10
375	20240828	125600	377407810	18570	18570	18570	18570	0
376	20240828	125500	377407810	18570	18570	18570	18570	0
377	20240828	125400	377407810	18570	18570	18570	18570	8
378	20240828	125300	377259250	18570	18570	18570	18570	11
379	20240828	125200	377054980	18570	18570	18570	18570	1
380	20240828	125100	377036410	18580	18580	18580	18580	0
381	20240828	125000	377036410	18580	18580	18580	18580	0
382	20240828	124900	377036410	18580	18580	18580	18580	188
383	20240828	124800	373543370	18560	18560	18560	18560	1
384	20240828	124700	373524810	18560	18560	18560	18560	150
385	20240828	124600	370740810	18590	18590	18590	18590	0
386	20240828	124500	370740810	18590	18590	18590	18590	0
387	20240828	124400	370740810	18590	18590	18590	18590	47
388	20240828	124300	369867080	18540	18540	18540	18540	0
389	20240828	124200	369867080	18540	18540	18540	18540	0
390	20240828	124100	369867080	18540	18540	18540	18540	0
391	20240828	124000	369867080	18540	18540	18540	18540	163
392	20240828	123900	366845060	18540	18540	18540	18540	0
393	20240828	123800	366845060	18540	18540	18540	18540	0
394	20240828	123700	366845060	18540	18540	18540	18540	520
395	20240828	123600	357204260	18520	18530	18530	18520	198
396	20240828	123500	353537290	18520	18520	18520	18520	0
397	20240828	123400	353537290	18520	18520	18520	18520	0
398	20240828	123300	353537290	18520	18520	18520	18520	0
399	20240828	123200	353537290	18520	18550	18550	18520	500
400	20240828	123100	344275490	18560	18560	18560	18560	1
401	20240828	123000	344256930	18540	18540	18540	18540	0
402	20240828	122900	344256930	18540	18540	18540	18540	0
403	20240828	122800	344256930	18540	18540	18540	18540	0
404	20240828	122700	344256930	18540	18540	18540	18540	0
405	20240828	122600	344256930	18540	18590	18590	18540	362
406	20240828	122500	337533700	18600	18600	18600	18600	1
407	20240828	122400	337515100	18580	18600	18600	18580	54
408	20240828	122300	336511410	18620	18620	18620	18620	0
409	20240828	122200	336511410	18620	18620	18620	18620	0
410	20240828	122100	336511410	18620	18620	18620	18620	0
411	20240828	122000	336511410	18620	18620	18620	18620	0
412	20240828	121900	336511410	18620	18620	18620	18620	6
413	20240828	121800	336399690	18620	18620	18620	18620	10
414	20240828	121700	336213490	18620	18620	18620	18620	0
415	20240828	121600	336213490	18620	18620	18620	18620	0
416	20240828	121500	336213490	18620	18610	18620	18610	94
417	20240828	121400	334463680	18580	18580	18580	18580	0
418	20240828	121300	334463680	18580	18630	18630	18580	18
419	20240828	121200	334128440	18540	18540	18540	18540	0
420	20240828	121100	334128440	18540	18560	18610	18540	1116
421	20240828	121000	313414120	18560	18560	18560	18560	0
422	20240828	120900	313414120	18560	18560	18560	18560	0
423	20240828	120800	313414120	18560	18560	18560	18560	0
424	20240828	120700	313414120	18560	18550	18560	18550	10
425	20240828	120600	313228580	18550	18550	18550	18550	0
426	20240828	120500	313228580	18550	18560	18560	18550	11
427	20240828	120400	313024520	18550	18560	18560	18550	61
428	20240828	120300	311892960	18560	18560	18560	18560	54
429	20240828	120200	310890720	18570	18550	18590	18550	981
430	20240828	120100	292671430	18550	18550	18550	18550	16
431	20240828	120000	292374630	18520	18520	18520	18520	20
432	20240828	115900	292004230	18530	18530	18530	18530	437
433	20240828	115800	283906620	18530	18530	18530	18530	0
434	20240828	115700	283906620	18530	18520	18530	18520	30
435	20240828	115600	283350970	18530	18530	18530	18530	313
436	20240828	115500	277551080	18560	18560	18560	18560	0
437	20240828	115400	277551080	18560	18540	18580	18540	1452
438	20240828	115300	250603210	18540	18540	18540	18540	1
439	20240828	115200	250584670	18550	18550	18550	18550	0
440	20240828	115100	250584670	18550	18550	18550	18550	1
441	20240828	115000	250566120	18550	18550	18550	18550	0
442	20240828	114900	250566120	18550	18550	18550	18550	0
443	20240828	114800	250566120	18550	18550	18550	18550	0
444	20240828	114700	250566120	18550	18570	18600	18550	340
445	20240828	114600	244250120	18600	18580	18600	18580	46
446	20240828	114500	243394820	18580	18580	18580	18580	1
447	20240828	114400	243376240	18550	18550	18550	18550	0
448	20240828	114300	243376240	18550	18550	18550	18550	0
449	20240828	114200	243376240	18550	18550	18550	18550	100
450	20240828	114100	241521240	18550	18550	18550	18550	0
451	20240828	114000	241521240	18550	18550	18550	18550	0
452	20240828	113900	241521240	18550	18530	18550	18530	845
453	20240828	113800	225858750	18510	18510	18510	18510	0
454	20240828	113700	225858750	18510	18510	18510	18510	0
455	20240828	113600	225858750	18510	18510	18510	18510	0
456	20240828	113500	225858750	18510	18510	18510	18510	10
457	20240828	113400	225673650	18530	18530	18530	18530	0
458	20240828	113300	225673650	18530	18530	18530	18530	0
459	20240828	113200	225673650	18530	18530	18530	18530	0
460	20240828	113100	225673650	18530	18530	18530	18530	3
461	20240828	113000	225618060	18510	18510	18510	18510	0
462	20240828	112900	225618060	18510	18510	18510	18510	0
463	20240828	112800	225618060	18510	18530	18530	18510	1207
464	20240828	112700	203271490	18550	18530	18550	18530	5
465	20240828	112600	203178820	18550	18550	18550	18550	0
466	20240828	112500	203178820	18550	18550	18560	18550	39
467	20240828	112400	202455340	18570	18580	18580	18570	1494
468	20240828	112300	174696840	18580	18600	18600	18580	639
469	20240828	112200	162823630	18600	18600	18600	18600	0
470	20240828	112100	162823630	18600	18600	18600	18600	0
471	20240828	112000	162823630	18600	18600	18600	18600	1
472	20240828	111900	162805030	18580	18580	18580	18580	41
473	20240828	111800	162043250	18580	18580	18580	18580	47
474	20240828	111700	161169990	18570	18580	18580	18570	77
475	20240828	111600	159739630	18580	18580	18580	18580	3
476	20240828	111500	159683890	18570	18570	18570	18570	0
477	20240828	111400	159683890	18570	18540	18570	18530	272
478	20240828	111300	154639060	18540	18540	18540	18540	0
479	20240828	111200	154639060	18540	18540	18540	18540	111
480	20240828	111100	152581120	18540	18520	18540	18520	648
481	20240828	111000	140571770	18520	18520	18520	18520	0
482	20240828	110900	140571770	18520	18520	18520	18520	4
483	20240828	110800	140497690	18520	18520	18520	18520	100
484	20240828	110700	138645690	18520	18520	18520	18520	11
485	20240828	110600	138441970	18510	18510	18510	18510	0
486	20240828	110500	138441970	18510	18510	18510	18510	10
487	20240828	110400	138256870	18510	18510	18510	18510	0
488	20240828	110300	138256870	18510	18510	18510	18510	5
489	20240828	110200	138164320	18520	18520	18520	18520	5
490	20240828	110100	138071720	18520	18520	18520	18520	0
491	20240828	110000	138071720	18520	18520	18520	18520	0
492	20240828	105900	138071720	18520	18520	18520	18520	2
493	20240828	105800	138034680	18500	18500	18500	18500	200
494	20240828	105700	134334680	18530	18530	18530	18530	49
495	20240828	105600	133426710	18530	18520	18530	18500	308
496	20240828	105500	127724890	18530	18530	18530	18530	0
497	20240828	105400	127724890	18530	18530	18530	18530	0
498	20240828	105300	127724890	18530	18530	18530	18530	2
499	20240828	105200	127687830	18530	18530	18530	18530	1
500	20240828	105100	127669300	18510	18510	18510	18510	1
501	20240828	105000	127650790	18510	18510	18510	18510	3
502	20240828	104900	127595260	18500	18540	18540	18500	146
503	20240828	104800	124891700	18540	18570	18570	18540	660
504	20240828	104700	112646000	18570	18570	18570	18570	0
505	20240828	104600	112646000	18570	18570	18570	18570	0
506	20240828	104500	112646000	18570	18570	18570	18570	0
507	20240828	104400	112646000	18570	18570	18570	18570	0
508	20240828	104300	112646000	18570	18570	18570	18570	30
509	20240828	104200	112088900	18570	18570	18570	18570	0
510	20240828	104100	112088900	18570	18580	18580	18570	29
511	20240828	104000	111550360	18580	18580	18580	18580	0
512	20240828	103900	111550360	18580	18580	18580	18580	0
513	20240828	103800	111550360	18580	18580	18580	18580	2
514	20240828	103700	111513200	18580	18580	18580	18580	0
515	20240828	103600	111513200	18580	18580	18580	18580	0
516	20240828	103500	111513200	18580	18580	18580	18580	0
517	20240828	103400	111513200	18580	18600	18600	18580	61
518	20240828	103300	110379780	18600	18600	18600	18600	50
519	20240828	103200	109449780	18590	18590	18590	18590	3
520	20240828	103100	109394010	18570	18570	18570	18570	0
521	20240828	103000	109394010	18570	18570	18570	18570	0
522	20240828	102900	109394010	18570	18570	18570	18570	0
523	20240828	102800	109394010	18570	18570	18570	18570	0
524	20240828	102700	109394010	18570	18570	18570	18570	0
525	20240828	102600	109394010	18570	18580	18580	18570	72
526	20240828	102500	108056290	18590	18620	18620	18590	473
527	20240828	102400	99258390	18620	18620	18620	18620	0
528	20240828	102300	99258390	18620	18620	18620	18620	79
529	20240828	102200	97787410	18620	18620	18620	18620	0
530	20240828	102100	97787410	18620	18620	18620	18620	0
531	20240828	102000	97787410	18620	18610	18620	18610	11
532	20240828	101900	97582690	18620	18620	18620	18620	0
533	20240828	101800	97582690	18620	18620	18620	18620	0
534	20240828	101700	97582690	18620	18620	18620	18620	100
535	20240828	101600	95720690	18620	18620	18630	18620	12
536	20240828	101500	95497240	18630	18630	18630	18630	0
537	20240828	101400	95497240	18630	18630	18630	18630	0
538	20240828	101300	95497240	18630	18630	18630	18630	1
539	20240828	101200	95478610	18620	18620	18620	18620	0
540	20240828	101100	95478610	18620	18620	18620	18620	105
541	20240828	101000	93523510	18630	18630	18630	18630	0
542	20240828	100900	93523510	18630	18630	18630	18630	0
543	20240828	100800	93523510	18630	18630	18630	18630	2
544	20240828	100700	93486250	18630	18630	18630	18630	0
545	20240828	100600	93486250	18630	18630	18630	18630	52
546	20240828	100500	92517490	18630	18630	18630	18630	102
547	20240828	100400	90617230	18620	18630	18630	18620	97
548	20240828	100300	88811080	18630	18630	18630	18630	1
549	20240828	100200	88792450	18630	18630	18630	18630	0
550	20240828	100100	88792450	18630	18630	18630	18630	0
551	20240828	100000	88792450	18630	18630	18630	18630	5
552	20240828	095900	88699300	18630	18630	18630	18630	1
553	20240828	095800	88680670	18630	18620	18630	18620	54
554	20240828	095700	87675150	18620	18620	18620	18620	2
555	20240828	095600	87637910	18620	18620	18620	18620	11
556	20240828	095500	87433090	18620	18620	18620	18620	22
557	20240828	095400	87023450	18620	18620	18620	18620	50
558	20240828	095300	86092450	18620	18620	18620	18620	1
559	20240828	095200	86073830	18620	18620	18620	18620	0
560	20240828	095100	86073830	18620	18620	18620	18620	0
561	20240828	095000	86073830	18620	18620	18620	18620	27
562	20240828	094900	85571090	18620	18620	18620	18620	0
563	20240828	094800	85571090	18620	18620	18620	18610	40
564	20240828	094700	84826330	18620	18620	18620	18620	0
565	20240828	094600	84826330	18620	18620	18620	18620	23
566	20240828	094500	84398070	18620	18620	18620	18620	0
567	20240828	094400	84398070	18620	18620	18620	18620	8
568	20240828	094300	84249110	18630	18630	18630	18630	14
569	20240828	094200	83988290	18630	18630	18630	18630	10
570	20240828	094100	83801990	18630	18650	18650	18620	733
571	20240828	094000	70137540	18660	18660	18660	18660	2
572	20240828	093900	70100220	18650	18650	18650	18650	0
573	20240828	093800	70100220	18650	18650	18650	18650	2
574	20240828	093700	70062920	18650	18650	18650	18650	0
575	20240828	093600	70062920	18650	18660	18660	18650	315
576	20240828	093500	64188040	18660	18660	18660	18660	63
577	20240828	093400	63012460	18660	18660	18660	18660	33
578	20240828	093300	62396680	18670	18650	18670	18650	587
579	20240828	093200	51448790	18650	18650	18650	18650	15
580	20240828	093100	51169040	18650	18650	18650	18650	6
581	20240828	093000	51057140	18650	18640	18650	18640	5
582	20240828	092900	50963910	18640	18640	18640	18640	1
583	20240828	092800	50945270	18640	18640	18640	18640	1
584	20240828	092700	50926630	18650	18650	18650	18650	0
585	20240828	092600	50926630	18650	18650	18650	18650	2
586	20240828	092500	50889330	18640	18640	18640	18640	1
587	20240828	092400	50870690	18640	18640	18640	18640	2
588	20240828	092300	50833410	18640	18640	18640	18640	2
589	20240828	092200	50796130	18640	18650	18650	18630	185
590	20240828	092100	47347890	18650	18650	18650	18650	0
591	20240828	092000	47347890	18650	18650	18650	18650	1
592	20240828	091900	47329240	18650	18650	18650	18650	5
593	20240828	091800	47235990	18650	18650	18650	18650	10
594	20240828	091700	47049490	18640	18640	18640	18640	7
595	20240828	091600	46919010	18640	18640	18640	18640	52
596	20240828	091500	45949730	18660	18660	18660	18660	0
597	20240828	091400	45949730	18660	18660	18660	18660	0
598	20240828	091300	45949730	18660	18660	18660	18660	6
599	20240828	091200	45837770	18660	18680	18690	18660	203
600	20240828	091100	42048000	18700	18680	18700	18670	170
601	20240828	091000	38870300	18670	18640	18670	18630	979
602	20240828	090900	20625000	18640	18660	18660	18640	58
603	20240828	090800	19543640	18660	18660	18660	18640	10
604	20240828	090700	19357080	18610	18610	18610	18610	1
605	20240828	090600	19338470	18660	18660	18660	18660	0
606	20240828	090500	19338470	18660	18620	18660	18620	32
607	20240828	090400	18741450	18610	18610	18610	18610	1
608	20240828	090300	18722840	18600	18580	18600	18580	49
609	20240828	090200	17812390	18580	18580	18580	18580	48
610	20240828	090100	16920550	18550	18600	18600	18550	578
611	20240828	090000	6171000	18700	18700	18700	18700	330