KissMeData/253590/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204800	5159444360	9780	9780	9780	9780	6744
3	20240826	204700	5159444360	9780	9780	9780	9780	0
4	20240826	204600	5159444360	9780	9780	9780	9780	0
5	20240826	204500	5159444360	9780	9780	9780	9780	0
6	20240826	204400	5159444360	9780	9780	9780	9780	0
7	20240826	204300	5159444360	9780	9780	9780	9780	0
8	20240826	204200	5159444360	9780	9780	9780	9780	0
9	20240826	204100	5159444360	9780	9780	9780	9780	0
10	20240826	204000	5159444360	9780	9780	9780	9780	0
11	20240826	203900	5159444360	9780	9780	9780	9780	0
12	20240826	203800	5159444360	9780	9780	9780	9780	0
13	20240826	203700	5159444360	9780	9780	9780	9780	0
14	20240826	203600	5159444360	9780	9780	9780	9780	0
15	20240826	203500	5159444360	9780	9780	9780	9780	0
16	20240826	203400	5159444360	9780	9780	9780	9780	0
17	20240826	203300	5159444360	9780	9780	9780	9780	0
18	20240826	203200	5159444360	9780	9780	9780	9780	0
19	20240826	203100	5159444360	9780	9780	9780	9780	0
20	20240826	203000	5159444360	9780	9780	9780	9780	0
21	20240826	202900	5159444360	9780	9780	9780	9780	0
22	20240826	202800	5159444360	9780	9780	9780	9780	0
23	20240826	202700	5159444360	9780	9780	9780	9780	0
24	20240826	202600	5159444360	9780	9780	9780	9780	0
25	20240826	202500	5159444360	9780	9780	9780	9780	0
26	20240826	202400	5159444360	9780	9780	9780	9780	0
27	20240826	202300	5159444360	9780	9780	9780	9780	0
28	20240826	202200	5159444360	9780	9780	9780	9780	0
29	20240826	202100	5159444360	9780	9780	9780	9780	0
30	20240826	202000	5159444360	9780	9780	9780	9780	0
31	20240826	201900	5159444360	9780	9780	9780	9780	0
32	20240826	201800	5159444360	9780	9780	9780	9780	6744
33	20240826	201700	5159444360	9780	9780	9780	9780	0
34	20240826	201600	5159444360	9780	9780	9780	9780	0
35	20240826	201500	5159444360	9780	9780	9780	9780	0
36	20240826	201400	5159444360	9780	9780	9780	9780	0
37	20240826	201300	5159444360	9780	9780	9780	9780	0
38	20240826	201200	5159444360	9780	9780	9780	9780	0
39	20240826	201100	5159444360	9780	9780	9780	9780	0
40	20240826	201000	5159444360	9780	9780	9780	9780	0
41	20240826	200900	5159444360	9780	9780	9780	9780	0
42	20240826	200800	5159444360	9780	9780	9780	9780	0
43	20240826	200700	5159444360	9780	9780	9780	9780	0
44	20240826	200600	5159444360	9780	9780	9780	9780	0
45	20240826	200500	5159444360	9780	9780	9780	9780	0
46	20240826	200400	5159444360	9780	9780	9780	9780	0
47	20240826	200300	5159444360	9780	9780	9780	9780	0
48	20240826	200200	5159444360	9780	9780	9780	9780	0
49	20240826	200100	5159444360	9780	9780	9780	9780	0
50	20240826	200000	5159444360	9780	9780	9780	9780	0
51	20240826	195900	5159444360	9780	9780	9780	9780	0
52	20240826	195800	5159444360	9780	9780	9780	9780	0
53	20240826	195700	5159444360	9780	9780	9780	9780	0
54	20240826	195600	5159444360	9780	9780	9780	9780	0
55	20240826	195500	5159444360	9780	9780	9780	9780	0
56	20240826	195400	5159444360	9780	9780	9780	9780	0
57	20240826	195300	5159444360	9780	9780	9780	9780	0
58	20240826	195200	5159444360	9780	9780	9780	9780	0
59	20240826	195100	5159444360	9780	9780	9780	9780	0
60	20240826	195000	5159444360	9780	9780	9780	9780	0
61	20240826	194900	5159444360	9780	9780	9780	9780	0
62	20240826	194800	5159444360	9780	9780	9780	9780	6744
63	20240826	194700	5159444360	9780	9780	9780	9780	0
64	20240826	194600	5159444360	9780	9780	9780	9780	0
65	20240826	194500	5159444360	9780	9780	9780	9780	0
66	20240826	194400	5159444360	9780	9780	9780	9780	0
67	20240826	194300	5159444360	9780	9780	9780	9780	0
68	20240826	194200	5159444360	9780	9780	9780	9780	0
69	20240826	194100	5159444360	9780	9780	9780	9780	0
70	20240826	194000	5159444360	9780	9780	9780	9780	0
71	20240826	193900	5159444360	9780	9780	9780	9780	0
72	20240826	193800	5159444360	9780	9780	9780	9780	0
73	20240826	193700	5159444360	9780	9780	9780	9780	0
74	20240826	193600	5159444360	9780	9780	9780	9780	0
75	20240826	193500	5159444360	9780	9780	9780	9780	0
76	20240826	193400	5159444360	9780	9780	9780	9780	0
77	20240826	193300	5159444360	9780	9780	9780	9780	0
78	20240826	193200	5159444360	9780	9780	9780	9780	0
79	20240826	193100	5159444360	9780	9780	9780	9780	0
80	20240826	193000	5159444360	9780	9780	9780	9780	0
81	20240826	192900	5159444360	9780	9780	9780	9780	0
82	20240826	192800	5159444360	9780	9780	9780	9780	0
83	20240826	192700	5159444360	9780	9780	9780	9780	0
84	20240826	192600	5159444360	9780	9780	9780	9780	0
85	20240826	192500	5159444360	9780	9780	9780	9780	0
86	20240826	192400	5159444360	9780	9780	9780	9780	0
87	20240826	192300	5159444360	9780	9780	9780	9780	0
88	20240826	192200	5159444360	9780	9780	9780	9780	0
89	20240826	192100	5159444360	9780	9780	9780	9780	0
90	20240826	192000	5159444360	9780	9780	9780	9780	0
91	20240826	191900	5159444360	9780	9780	9780	9780	0
92	20240826	191800	5159444360	9780	9780	9780	9780	6744
93	20240826	191700	5159444360	9780	9780	9780	9780	0
94	20240826	191600	5159444360	9780	9780	9780	9780	0
95	20240826	191500	5159444360	9780	9780	9780	9780	0
96	20240826	191400	5159444360	9780	9780	9780	9780	0
97	20240826	191300	5159444360	9780	9780	9780	9780	0
98	20240826	191200	5159444360	9780	9780	9780	9780	0
99	20240826	191100	5159444360	9780	9780	9780	9780	0
100	20240826	191000	5159444360	9780	9780	9780	9780	0
101	20240826	190900	5159444360	9780	9780	9780	9780	0
102	20240826	190800	5159444360	9780	9780	9780	9780	0
103	20240826	190700	5159444360	9780	9780	9780	9780	0
104	20240826	190600	5159444360	9780	9780	9780	9780	0
105	20240826	190500	5159444360	9780	9780	9780	9780	0
106	20240826	190400	5159444360	9780	9780	9780	9780	0
107	20240826	190300	5159444360	9780	9780	9780	9780	0
108	20240826	190200	5159444360	9780	9780	9780	9780	0
109	20240826	190100	5159444360	9780	9780	9780	9780	0
110	20240826	190000	5159444360	9780	9780	9780	9780	0
111	20240826	185900	5159444360	9780	9780	9780	9780	0
112	20240826	185800	5159444360	9780	9780	9780	9780	0
113	20240826	185700	5159444360	9780	9780	9780	9780	0
114	20240826	185600	5159444360	9780	9780	9780	9780	0
115	20240826	185500	5159444360	9780	9780	9780	9780	0
116	20240826	185400	5159444360	9780	9780	9780	9780	0
117	20240826	185300	5159444360	9780	9780	9780	9780	0
118	20240826	185200	5159444360	9780	9780	9780	9780	0
119	20240826	185100	5159444360	9780	9780	9780	9780	0
120	20240826	185000	5159444360	9780	9780	9780	9780	0
121	20240826	184900	5159444360	9780	9780	9780	9780	0
122	20240826	184800	5159444360	9780	9780	9780	9780	6744
123	20240826	184700	5159444360	9780	9780	9780	9780	0
124	20240826	184600	5159444360	9780	9780	9780	9780	0
125	20240826	184500	5159444360	9780	9780	9780	9780	0
126	20240826	184400	5159444360	9780	9780	9780	9780	0
127	20240826	184300	5159444360	9780	9780	9780	9780	0
128	20240826	184200	5159444360	9780	9780	9780	9780	0
129	20240826	184100	5159444360	9780	9780	9780	9780	0
130	20240826	184000	5159444360	9780	9780	9780	9780	0
131	20240826	183900	5159444360	9780	9780	9780	9780	0
132	20240826	183800	5159444360	9780	9780	9780	9780	0
133	20240826	183700	5159444360	9780	9780	9780	9780	0
134	20240826	183600	5159444360	9780	9780	9780	9780	0
135	20240826	183500	5159444360	9780	9780	9780	9780	0
136	20240826	183400	5159444360	9780	9780	9780	9780	0
137	20240826	183300	5159444360	9780	9780	9780	9780	0
138	20240826	183200	5159444360	9780	9780	9780	9780	0
139	20240826	183100	5159444360	9780	9780	9780	9780	0
140	20240826	183000	5159444360	9780	9780	9780	9780	0
141	20240826	182900	5159444360	9780	9780	9780	9780	0
142	20240826	182800	5159444360	9780	9780	9780	9780	0
143	20240826	182700	5159444360	9780	9780	9780	9780	0
144	20240826	182600	5159444360	9780	9780	9780	9780	0
145	20240826	182500	5159444360	9780	9780	9780	9780	0
146	20240826	182400	5159444360	9780	9780	9780	9780	0
147	20240826	182300	5159444360	9780	9780	9780	9780	0
148	20240826	182200	5159444360	9780	9780	9780	9780	0
149	20240826	182100	5159444360	9780	9780	9780	9780	0
150	20240826	182000	5159444360	9780	9780	9780	9780	0
151	20240826	181900	5159444360	9780	9780	9780	9780	0
152	20240826	181800	5159444360	9780	9780	9780	9780	6744
153	20240826	181700	5159444360	9780	9780	9780	9780	0
154	20240826	181600	5159444360	9780	9780	9780	9780	0
155	20240826	181500	5159444360	9780	9780	9780	9780	0
156	20240826	181400	5159444360	9780	9780	9780	9780	0
157	20240826	181300	5159444360	9780	9780	9780	9780	0
158	20240826	181200	5159444360	9780	9780	9780	9780	0
159	20240826	181100	5159444360	9780	9780	9780	9780	0
160	20240826	181000	5159444360	9780	9780	9780	9780	0
161	20240826	180900	5159444360	9780	9780	9780	9780	0
162	20240826	180800	5159444360	9780	9780	9780	9780	0
163	20240826	180700	5159444360	9780	9780	9780	9780	0
164	20240826	180600	5159444360	9780	9780	9780	9780	0
165	20240826	180500	5159444360	9780	9780	9780	9780	0
166	20240826	180400	5159444360	9780	9780	9780	9780	0
167	20240826	180300	5159444360	9780	9780	9780	9780	0
168	20240826	180200	5159444360	9780	9780	9780	9780	0
169	20240826	180100	5159444360	9780	9780	9780	9780	0
170	20240826	180000	5159444360	9780	9780	9780	9780	0
171	20240826	175900	5159444360	9780	9780	9780	9780	0
172	20240826	175800	5159444360	9780	9780	9780	9780	0
173	20240826	175700	5159444360	9780	9780	9780	9780	0
174	20240826	175600	5159444360	9780	9780	9780	9780	0
175	20240826	175500	5159444360	9780	9780	9780	9780	0
176	20240826	175400	5159444360	9780	9780	9780	9780	0
177	20240826	175300	5159444360	9780	9780	9780	9780	0
178	20240826	175200	5159444360	9780	9780	9780	9780	0
179	20240826	175100	5159444360	9780	9780	9780	9780	0
180	20240826	175000	5159444360	9780	9780	9780	9780	0
181	20240826	174900	5159444360	9780	9780	9780	9780	0
182	20240826	174800	5159444360	9780	9780	9780	9780	6744
183	20240826	174700	5159444360	9780	9780	9780	9780	0
184	20240826	174600	5159444360	9780	9780	9780	9780	0
185	20240826	174500	5159444360	9780	9780	9780	9780	0
186	20240826	174400	5159444360	9780	9780	9780	9780	0
187	20240826	174300	5159444360	9780	9780	9780	9780	0
188	20240826	174200	5159444360	9780	9780	9780	9780	0
189	20240826	174100	5159444360	9780	9780	9780	9780	0
190	20240826	174000	5159444360	9780	9780	9780	9780	0
191	20240826	173900	5159444360	9780	9780	9780	9780	0
192	20240826	173800	5159444360	9780	9780	9780	9780	0
193	20240826	173700	5159444360	9780	9780	9780	9780	0
194	20240826	173600	5159444360	9780	9780	9780	9780	0
195	20240826	173500	5159444360	9780	9780	9780	9780	0
196	20240826	173400	5159444360	9780	9780	9780	9780	0
197	20240826	173300	5159444360	9780	9780	9780	9780	0
198	20240826	173200	5159444360	9780	9780	9780	9780	0
199	20240826	173100	5159444360	9780	9780	9780	9780	0
200	20240826	173000	5159444360	9780	9780	9780	9780	0
201	20240826	172900	5159444360	9780	9780	9780	9780	0
202	20240826	172800	5159444360	9780	9780	9780	9780	0
203	20240826	172700	5159444360	9780	9780	9780	9780	0
204	20240826	172600	5159444360	9780	9780	9780	9780	0
205	20240826	172500	5159444360	9780	9780	9780	9780	0
206	20240826	172400	5159444360	9780	9780	9780	9780	0
207	20240826	172300	5159444360	9780	9780	9780	9780	0
208	20240826	172200	5159444360	9780	9780	9780	9780	0
209	20240826	172100	5159444360	9780	9780	9780	9780	0
210	20240826	172000	5159444360	9780	9780	9780	9780	0
211	20240826	171900	5159444360	9780	9780	9780	9780	0
212	20240826	171800	5159444360	9780	9780	9780	9780	6744
213	20240826	171700	5159444360	9780	9780	9780	9780	0
214	20240826	171600	5159444360	9780	9780	9780	9780	0
215	20240826	171500	5159444360	9780	9780	9780	9780	0
216	20240826	171400	5159444360	9780	9780	9780	9780	0
217	20240826	171300	5159444360	9780	9780	9780	9780	0
218	20240826	171200	5159444360	9780	9780	9780	9780	0
219	20240826	171100	5159444360	9780	9780	9780	9780	0
220	20240826	171000	5159444360	9780	9780	9780	9780	0
221	20240826	170900	5159444360	9780	9780	9780	9780	0
222	20240826	170800	5159444360	9780	9780	9780	9780	0
223	20240826	170700	5159444360	9780	9780	9780	9780	0
224	20240826	170600	5159444360	9780	9780	9780	9780	0
225	20240826	170500	5159444360	9780	9780	9780	9780	0
226	20240826	170400	5159444360	9780	9780	9780	9780	0
227	20240826	170300	5159444360	9780	9780	9780	9780	0
228	20240826	170200	5159444360	9780	9780	9780	9780	0
229	20240826	170100	5159444360	9780	9780	9780	9780	0
230	20240826	170000	5159444360	9780	9780	9780	9780	0
231	20240826	165900	5159444360	9780	9780	9780	9780	0
232	20240826	165800	5159444360	9780	9780	9780	9780	0
233	20240826	165700	5159444360	9780	9780	9780	9780	0
234	20240826	165600	5159444360	9780	9780	9780	9780	0
235	20240826	165500	5159444360	9780	9780	9780	9780	0
236	20240826	165400	5159444360	9780	9780	9780	9780	0
237	20240826	165300	5159444360	9780	9780	9780	9780	0
238	20240826	165200	5159444360	9780	9780	9780	9780	0
239	20240826	165100	5159444360	9780	9780	9780	9780	0
240	20240826	165000	5159444360	9780	9780	9780	9780	0
241	20240826	164900	5159444360	9780	9780	9780	9780	0
242	20240826	164800	5159444360	9780	9780	9780	9780	6744
243	20240826	164700	5159444360	9780	9780	9780	9780	0
244	20240826	164600	5159444360	9780	9780	9780	9780	0
245	20240826	164500	5159444360	9780	9780	9780	9780	0
246	20240826	164400	5159444360	9780	9780	9780	9780	0
247	20240826	164300	5159444360	9780	9780	9780	9780	0
248	20240826	164200	5159444360	9780	9780	9780	9780	0
249	20240826	164100	5159444360	9780	9780	9780	9780	0
250	20240826	164000	5159444360	9780	9780	9780	9780	0
251	20240826	163900	5159444360	9780	9780	9780	9780	0
252	20240826	163800	5159444360	9780	9780	9780	9780	0
253	20240826	163700	5159444360	9780	9780	9780	9780	0
254	20240826	163600	5159444360	9780	9780	9780	9780	0
255	20240826	163500	5159444360	9780	9780	9780	9780	0
256	20240826	163400	5159444360	9780	9780	9780	9780	0
257	20240826	163300	5159444360	9780	9780	9780	9780	0
258	20240826	163200	5159444360	9780	9780	9780	9780	0
259	20240826	163100	5159444360	9780	9780	9780	9780	0
260	20240826	163000	5159444360	9780	9780	9780	9780	0
261	20240826	162900	5159444360	9780	9780	9780	9780	0
262	20240826	162800	5159444360	9780	9780	9780	9780	0
263	20240826	162700	5159444360	9780	9780	9780	9780	0
264	20240826	162600	5159444360	9780	9780	9780	9780	0
265	20240826	162500	5159444360	9780	9780	9780	9780	0
266	20240826	162400	5159444360	9780	9780	9780	9780	0
267	20240826	162300	5159444360	9780	9780	9780	9780	0
268	20240826	162200	5159444360	9780	9780	9780	9780	0
269	20240826	162100	5159444360	9780	9780	9780	9780	0
270	20240826	162000	5159444360	9780	9780	9780	9780	0
271	20240826	161900	5159444360	9780	9780	9780	9780	0
272	20240826	161800	5159444360	9780	9780	9780	9780	6744
273	20240826	161700	5159444360	9780	9780	9780	9780	0
274	20240826	161600	5159444360	9780	9780	9780	9780	0
275	20240826	161500	5159444360	9780	9780	9780	9780	0
276	20240826	161400	5159444360	9780	9780	9780	9780	0
277	20240826	161300	5159444360	9780	9780	9780	9780	0
278	20240826	161200	5159444360	9780	9780	9780	9780	0
279	20240826	161100	5159444360	9780	9780	9780	9780	0
280	20240826	161000	5159444360	9780	9780	9780	9780	0
281	20240826	160900	5159444360	9780	9780	9780	9780	0
282	20240826	160800	5159444360	9780	9780	9780	9780	0
283	20240826	160700	5159444360	9780	9780	9780	9780	0
284	20240826	160600	5159444360	9780	9780	9780	9780	0
285	20240826	160500	5159444360	9780	9780	9780	9780	0
286	20240826	160400	5159444360	9780	9780	9780	9780	0
287	20240826	160300	5159444360	9780	9780	9780	9780	0
288	20240826	160200	5159444360	9780	9780	9780	9780	0
289	20240826	160100	5159444360	9780	9780	9780	9780	0
290	20240826	160000	5159444360	9780	9780	9780	9780	0
291	20240826	155900	5159444360	9780	9780	9780	9780	0
292	20240826	155800	5159444360	9780	9780	9780	9780	0
293	20240826	155700	5159444360	9780	9780	9780	9780	0
294	20240826	155600	5159444360	9780	9780	9780	9780	0
295	20240826	155500	5159444360	9780	9780	9780	9780	0
296	20240826	155400	5159444360	9780	9780	9780	9780	0
297	20240826	155300	5159444360	9780	9780	9780	9780	0
298	20240826	155200	5159444360	9780	9780	9780	9780	0
299	20240826	155100	5159444360	9780	9780	9780	9780	0
300	20240826	155000	5159444360	9780	9780	9780	9780	0
301	20240826	154900	5159444360	9780	9780	9780	9780	0
302	20240826	154800	5159444360	9780	9780	9780	9780	6744
303	20240826	154700	5159444360	9780	9780	9780	9780	0
304	20240826	154600	5159444360	9780	9780	9780	9780	0
305	20240826	154500	5159444360	9780	9780	9780	9780	0
306	20240826	154400	5159444360	9780	9780	9780	9780	0
307	20240826	154300	5159444360	9780	9780	9780	9780	0
308	20240826	154200	5159444360	9780	9780	9780	9780	0
309	20240826	154100	5159444360	9780	9780	9780	9780	0
310	20240826	154000	5159444360	9780	9780	9780	9780	0
311	20240826	153900	5159444360	9780	9780	9780	9780	0
312	20240826	153800	5159444360	9780	9780	9780	9780	0
313	20240826	153700	5159444360	9780	9780	9780	9780	0
314	20240826	153600	5159444360	9780	9780	9780	9780	0
315	20240826	153500	5159444360	9780	9780	9780	9780	0
316	20240826	153400	5159444360	9780	9780	9780	9780	0
317	20240826	153300	5159444360	9780	9780	9780	9780	0
318	20240826	153200	5159444360	9780	9780	9780	9780	0
319	20240826	153100	5159444360	9780	9780	9780	9780	0
320	20240826	153000	5159444360	9780	9780	9780	9780	6744
321	20240826	152900	5093488040	9800	9800	9800	9800	0
322	20240826	152800	5093488040	9800	9800	9800	9800	0
323	20240826	152700	5093488040	9800	9800	9800	9800	0
324	20240826	152600	5093488040	9800	9800	9800	9800	0
325	20240826	152500	5093488040	9800	9800	9800	9800	0
326	20240826	152400	5093488040	9800	9800	9800	9800	0
327	20240826	152300	5093488040	9800	9800	9800	9800	0
328	20240826	152200	5093488040	9800	9800	9800	9800	0
329	20240826	152100	5093488040	9800	9800	9800	9800	0
330	20240826	152000	5093488040	9800	9800	9800	9800	0
331	20240826	151900	5093488040	9800	9800	9810	9780	2173
332	20240826	151800	5072197940	9790	9780	9790	9780	1213
333	20240826	151700	5060324720	9770	9780	9780	9770	915
334	20240826	151600	5051380470	9780	9770	9780	9770	799
335	20240826	151500	5043567770	9770	9780	9780	9770	3157
336	20240826	151400	5012716830	9770	9770	9780	9770	2368
337	20240826	151300	4989581280	9780	9780	9780	9770	2263
338	20240826	151200	4967449470	9780	9770	9780	9770	2716
339	20240826	151100	4940904060	9770	9770	9770	9760	927
340	20240826	151000	4931848700	9770	9780	9780	9770	1004
341	20240826	150900	4922038520	9780	9770	9780	9770	231
342	20240826	150800	4919781640	9770	9770	9770	9770	1527
343	20240826	150700	4904862850	9770	9770	9770	9770	5899
344	20240826	150600	4847229620	9770	9780	9780	9770	667
345	20240826	150500	4840708660	9780	9780	9780	9780	1498
346	20240826	150400	4826058220	9780	9790	9790	9780	4375
347	20240826	150300	4783269450	9780	9790	9790	9780	1082
348	20240826	150200	4772687370	9790	9800	9800	9790	1059
349	20240826	150100	4762317750	9800	9790	9800	9790	2440
350	20240826	150000	4738430000	9790	9790	9790	9790	170
351	20240826	145900	4736765700	9790	9790	9790	9790	87
352	20240826	145800	4735913970	9800	9790	9800	9790	687
353	20240826	145700	4729187370	9790	9790	9790	9790	1250
354	20240826	145600	4716949870	9790	9790	9800	9790	978
355	20240826	145500	4707374240	9790	9800	9800	9790	1307
356	20240826	145400	4694573640	9800	9800	9800	9800	974
357	20240826	145300	4685028440	9800	9800	9800	9800	712
358	20240826	145200	4678050840	9790	9800	9800	9790	120
359	20240826	145100	4676874890	9800	9800	9810	9800	358
360	20240826	145000	4673366450	9810	9800	9810	9800	299
361	20240826	144900	4670436170	9800	9810	9810	9800	394
362	20240826	144800	4666573850	9800	9820	9820	9800	1347
363	20240826	144700	4653358580	9820	9810	9820	9810	12
364	20240826	144600	4653240760	9810	9810	9810	9810	58
365	20240826	144500	4652671780	9810	9810	9810	9810	448
366	20240826	144400	4648276900	9820	9810	9820	9810	294
367	20240826	144300	4645392260	9810	9810	9810	9800	2111
368	20240826	144200	4624683850	9800	9800	9800	9800	610
369	20240826	144100	4618705850	9800	9800	9800	9800	156
370	20240826	144000	4617177050	9800	9800	9800	9800	55
371	20240826	143900	4616638050	9800	9800	9800	9800	50
372	20240826	143800	4616148050	9800	9810	9810	9800	260
373	20240826	143700	4613597950	9810	9800	9810	9800	11
374	20240826	143600	4613490050	9810	9790	9810	9790	2298
375	20240826	143500	4590951270	9790	9800	9810	9790	605
376	20240826	143400	4585024700	9800	9810	9810	9800	366
377	20240826	143300	4581437680	9810	9810	9810	9810	1
378	20240826	143200	4581427870	9810	9800	9810	9800	1160
379	20240826	143100	4570058870	9810	9810	9810	9800	1722
380	20240826	143000	4553172050	9810	9790	9810	9790	3461
381	20240826	142900	4519240610	9790	9800	9800	9790	212
382	20240826	142800	4517165010	9800	9800	9800	9800	331
383	20240826	142700	4513921210	9800	9800	9800	9800	572
384	20240826	142600	4508315610	9800	9800	9800	9790	1089
385	20240826	142500	4497649910	9800	9800	9800	9800	189
386	20240826	142400	4495797710	9800	9790	9800	9790	379
387	20240826	142300	4492084510	9800	9790	9800	9790	292
388	20240826	142200	4489225780	9800	9800	9800	9800	0
389	20240826	142100	4489225780	9800	9800	9800	9800	85
390	20240826	142000	4488392780	9800	9800	9800	9800	10
391	20240826	141900	4488294780	9790	9800	9800	9790	691
392	20240826	141800	4481529200	9800	9800	9800	9800	454
393	20240826	141700	4477080000	9800	9790	9800	9790	1462
394	20240826	141600	4462753400	9790	9790	9790	9790	320
395	20240826	141500	4459620600	9790	9800	9800	9790	1418
396	20240826	141400	4445734070	9790	9790	9790	9790	200
397	20240826	141300	4443776070	9800	9790	9800	9790	126
398	20240826	141200	4442542430	9790	9790	9790	9790	501
399	20240826	141100	4437637640	9800	9800	9800	9800	601
400	20240826	141000	4431747840	9800	9800	9800	9800	2
401	20240826	140900	4431728240	9800	9800	9800	9800	2634
402	20240826	140800	4405915040	9800	9810	9810	9800	4834
403	20240826	140700	4358539600	9810	9790	9810	9790	1498
404	20240826	140600	4343854600	9800	9790	9800	9790	11
405	20240826	140500	4343746860	9790	9790	9790	9790	52
406	20240826	140400	4343237780	9790	9790	9790	9790	56
407	20240826	140300	4342689540	9790	9800	9800	9790	1710
408	20240826	140200	4325943180	9800	9800	9800	9800	0
409	20240826	140100	4325943180	9800	9800	9800	9800	116
410	20240826	140000	4324806380	9800	9800	9800	9800	213
411	20240826	135900	4322718980	9800	9790	9800	9790	354
412	20240826	135800	4319249790	9790	9790	9800	9790	84
413	20240826	135700	4318427030	9790	9790	9790	9790	190
414	20240826	135600	4316566930	9790	9800	9800	9790	174
415	20240826	135500	4314863250	9800	9800	9800	9790	155
416	20240826	135400	4313345720	9800	9800	9800	9800	343
417	20240826	135300	4309984320	9800	9800	9800	9800	440
418	20240826	135200	4305672320	9800	9800	9800	9800	103
419	20240826	135100	4304662920	9790	9800	9800	9790	62
420	20240826	135000	4304055930	9790	9800	9800	9790	66
421	20240826	134900	4303409650	9800	9800	9800	9800	2
422	20240826	134800	4303390050	9800	9800	9800	9800	391
423	20240826	134700	4299558250	9800	9800	9800	9800	602
424	20240826	134600	4293658650	9800	9800	9800	9790	212
425	20240826	134500	4291581950	9790	9790	9790	9790	1
426	20240826	134400	4291572160	9790	9800	9800	9790	67
427	20240826	134300	4290916130	9800	9800	9800	9800	558
428	20240826	134200	4285447730	9800	9800	9800	9800	5
429	20240826	134100	4285398730	9800	9790	9800	9790	953
430	20240826	134000	4276068840	9800	9790	9800	9790	340
431	20240826	133900	4272736940	9790	9800	9800	9790	251
432	20240826	133800	4270279640	9800	9800	9800	9800	0
433	20240826	133700	4270279640	9800	9800	9800	9800	6
434	20240826	133600	4270220840	9800	9780	9800	9780	101
435	20240826	133500	4269233040	9800	9790	9800	9780	141
436	20240826	133400	4267852920	9790	9790	9790	9790	41
437	20240826	133300	4267451530	9800	9800	9800	9800	5
438	20240826	133200	4267402530	9780	9800	9800	9780	696
439	20240826	133100	4260590790	9790	9780	9790	9780	1096
440	20240826	133000	4249861200	9790	9790	9790	9780	1558
441	20240826	132900	4234609380	9800	9800	9800	9800	5
442	20240826	132800	4234560380	9800	9800	9800	9800	770
443	20240826	132700	4227014380	9800	9810	9810	9800	48
444	20240826	132600	4226543950	9810	9810	9810	9800	802
445	20240826	132500	4218679260	9810	9810	9810	9810	310
446	20240826	132400	4215638160	9810	9810	9810	9800	532
447	20240826	132300	4210424240	9800	9790	9800	9790	487
448	20240826	132200	4205652240	9790	9790	9790	9780	1210
449	20240826	132100	4193806440	9790	9790	9790	9790	81
450	20240826	132000	4193013450	9790	9790	9790	9790	100
451	20240826	131900	4192034450	9780	9780	9780	9780	222
452	20240826	131800	4189863290	9780	9790	9790	9780	11
453	20240826	131700	4189755610	9790	9790	9790	9790	15
454	20240826	131600	4189608760	9790	9790	9790	9790	1
455	20240826	131500	4189598970	9780	9790	9790	9770	449
456	20240826	131400	4185210960	9790	9790	9790	9790	28
457	20240826	131300	4184936840	9790	9790	9790	9790	5
458	20240826	131200	4184887890	9790	9790	9790	9790	0
459	20240826	131100	4184887890	9790	9790	9790	9790	31
460	20240826	131000	4184584400	9750	9760	9760	9750	1500
461	20240826	130900	4169959070	9760	9790	9790	9760	838
462	20240826	130800	4161780040	9790	9760	9790	9760	67
463	20240826	130700	4161126060	9750	9790	9790	9750	6384
464	20240826	130600	4098758020	9790	9790	9790	9790	470
465	20240826	130500	4094156720	9800	9790	9800	9790	38
466	20240826	130400	4093784690	9790	9790	9790	9790	65
467	20240826	130300	4093148340	9790	9790	9790	9790	222
468	20240826	130200	4090974960	9790	9800	9810	9790	454
469	20240826	130100	4086528010	9810	9810	9810	9810	10
470	20240826	130000	4086429910	9810	9800	9810	9800	402
471	20240826	125900	4082486510	9800	9800	9800	9800	357
472	20240826	125800	4078987910	9800	9790	9800	9790	149
473	20240826	125700	4077529000	9790	9800	9800	9790	1155
474	20240826	125600	4066212000	9800	9800	9800	9790	921
475	20240826	125500	4057195200	9800	9800	9800	9800	5
476	20240826	125400	4057146200	9790	9790	9790	9790	3
477	20240826	125300	4057116830	9790	9800	9800	9790	305
478	20240826	125200	4054130580	9800	9800	9800	9800	128
479	20240826	125100	4052876180	9800	9820	9820	9800	2858
480	20240826	125000	4024844070	9820	9830	9830	9820	410
481	20240826	124900	4020817770	9820	9820	9820	9820	55
482	20240826	124800	4020277670	9820	9820	9820	9820	150
483	20240826	124700	4018804670	9820	9820	9820	9820	266
484	20240826	124600	4016192550	9820	9810	9820	9810	508
485	20240826	124500	4011207730	9800	9800	9800	9800	159
486	20240826	124400	4009649530	9800	9790	9800	9790	182
487	20240826	124300	4007866420	9790	9790	9790	9790	50
488	20240826	124200	4007376920	9790	9790	9790	9790	50
489	20240826	124100	4006887420	9800	9790	9800	9790	78
490	20240826	124000	4006123780	9790	9780	9790	9780	463
491	20240826	123900	4001591370	9780	9780	9780	9780	508
492	20240826	123800	3996623130	9780	9780	9790	9780	647
493	20240826	123700	3990295360	9770	9760	9770	9760	240
494	20240826	123600	3987951560	9760	9760	9770	9760	562
495	20240826	123500	3982465840	9760	9790	9790	9760	7988
496	20240826	123400	3904439510	9780	9780	9780	9780	69
497	20240826	123300	3903764690	9780	9780	9790	9780	390
498	20240826	123200	3899950390	9780	9790	9790	9780	954
499	20240826	123100	3890614510	9800	9800	9800	9800	1180
500	20240826	123000	3879050510	9810	9820	9820	9810	432
501	20240826	122900	3874812170	9820	9820	9820	9810	183
502	20240826	122800	3873015120	9820	9820	9820	9820	270
503	20240826	122700	3870363720	9820	9800	9820	9800	35
504	20240826	122600	3870020270	9800	9800	9800	9800	25
505	20240826	122500	3869775270	9800	9800	9800	9800	4
506	20240826	122400	3869736070	9800	9800	9800	9800	71
507	20240826	122300	3869040270	9800	9800	9810	9800	205
508	20240826	122200	3867030770	9800	9810	9810	9800	129
509	20240826	122100	3865765520	9810	9810	9810	9810	122
510	20240826	122000	3864568700	9810	9810	9810	9810	362
511	20240826	121900	3861017480	9810	9810	9810	9810	216
512	20240826	121800	3858898520	9810	9820	9820	9810	160
513	20240826	121700	3857327420	9820	9820	9820	9820	97
514	20240826	121600	3856374880	9820	9820	9820	9820	177
515	20240826	121500	3854636740	9820	9820	9820	9820	227
516	20240826	121400	3852407600	9830	9800	9830	9790	1615
517	20240826	121300	3836575720	9800	9800	9800	9800	235
518	20240826	121200	3834272720	9800	9820	9820	9800	1017
519	20240826	121100	3824289900	9820	9820	9820	9820	10
520	20240826	121000	3824191700	9830	9820	9830	9820	13
521	20240826	120900	3824064030	9830	9820	9830	9820	2302
522	20240826	120800	3801440370	9820	9820	9820	9790	617
523	20240826	120700	3795398760	9790	9800	9830	9790	920
524	20240826	120600	3786372580	9820	9780	9820	9780	510
525	20240826	120500	3781379900	9770	9760	9780	9760	1667
526	20240826	120400	3765109570	9760	9750	9760	9750	347
527	20240826	120300	3761723180	9750	9760	9760	9750	203
528	20240826	120200	3759743740	9750	9760	9760	9750	349
529	20240826	120100	3756339950	9750	9750	9760	9750	603
530	20240826	120000	3750460680	9750	9750	9750	9750	50
531	20240826	115900	3749973180	9750	9750	9750	9750	198
532	20240826	115800	3748042680	9750	9760	9760	9750	1321
533	20240826	115700	3735160940	9760	9760	9760	9750	252
534	20240826	115600	3732702890	9750	9760	9760	9750	832
535	20240826	115500	3724587760	9760	9760	9760	9760	1138
536	20240826	115400	3713480880	9760	9770	9770	9760	1020
537	20240826	115300	3703518900	9770	9770	9780	9770	673
538	20240826	115200	3696943560	9780	9780	9780	9780	318
539	20240826	115100	3693833520	9780	9800	9800	9780	277
540	20240826	115000	3691123910	9800	9780	9800	9780	1232
541	20240826	114900	3679058110	9770	9780	9780	9770	418
542	20240826	114800	3674973070	9760	9760	9780	9760	2051
543	20240826	114700	3654953630	9760	9750	9760	9750	590
544	20240826	114600	3649199500	9750	9760	9760	9750	1469
545	20240826	114500	3634875940	9760	9760	9760	9750	2563
546	20240826	114400	3609884200	9760	9770	9770	9760	135
547	20240826	114300	3608566590	9770	9760	9770	9750	6577
548	20240826	114200	3544401500	9760	9760	9760	9760	1359
549	20240826	114100	3531137660	9760	9770	9770	9760	989
550	20240826	114000	3521478710	9770	9770	9770	9760	1444
551	20240826	113900	3507375610	9770	9810	9810	9760	9539
552	20240826	113800	3414091870	9810	9830	9830	9810	306
553	20240826	113700	3411087950	9830	9800	9830	9800	4563
554	20240826	113600	3366366820	9810	9800	9810	9800	3206
555	20240826	113500	3334947420	9810	9810	9830	9800	1820
556	20240826	113400	3317089880	9810	9810	9810	9810	784
557	20240826	113300	3309398840	9810	9810	9820	9810	1467
558	20240826	113200	3295005570	9810	9840	9840	9810	7008
559	20240826	113100	3226211780	9840	9830	9850	9830	1206
560	20240826	113000	3214346630	9840	9840	9840	9840	120
561	20240826	112900	3213165830	9830	9830	9830	9830	50
562	20240826	112800	3212674330	9830	9840	9840	9830	80
563	20240826	112700	3211887630	9840	9840	9840	9840	269
564	20240826	112600	3209240670	9840	9850	9850	9840	36
565	20240826	112500	3208886290	9840	9830	9840	9830	655
566	20240826	112400	3202444290	9830	9800	9830	9800	1629
567	20240826	112300	3186469450	9810	9810	9810	9800	1160
568	20240826	112200	3175097280	9800	9810	9810	9800	158
569	20240826	112100	3173547720	9810	9800	9810	9800	203
570	20240826	112000	3171556860	9810	9820	9820	9800	2271
571	20240826	111900	3149277930	9820	9810	9820	9810	1462
572	20240826	111800	3134932900	9810	9810	9820	9810	2317
573	20240826	111700	3112202050	9820	9820	9820	9810	791
574	20240826	111600	3104434910	9820	9830	9830	9810	2246
575	20240826	111500	3082383150	9830	9830	9830	9820	639
576	20240826	111400	3076103170	9830	9830	9830	9830	1206
577	20240826	111300	3064248190	9840	9850	9860	9830	7302
578	20240826	111200	2992403510	9860	9860	9860	9860	377
579	20240826	111100	2988686290	9850	9850	9860	9850	1450
580	20240826	111000	2974393740	9850	9860	9860	9850	2560
581	20240826	110900	2949155710	9860	9860	9860	9860	308
582	20240826	110800	2946118830	9860	9850	9860	9850	514
583	20240826	110700	2941055700	9850	9850	9860	9850	565
584	20240826	110600	2935490440	9850	9840	9850	9840	2051
585	20240826	110500	2915303770	9840	9840	9840	9830	895
586	20240826	110400	2906505380	9840	9830	9840	9830	598
587	20240826	110300	2900622960	9840	9830	9840	9830	1411
588	20240826	110200	2886751750	9820	9810	9820	9810	1444
589	20240826	110100	2872573810	9820	9820	9830	9810	741
590	20240826	110000	2865298170	9820	9820	9820	9820	1694
591	20240826	105900	2848663090	9820	9820	9820	9820	1252
592	20240826	105800	2836368450	9820	9820	9840	9800	1904
593	20240826	105700	2817685470	9820	9850	9850	9800	8116
594	20240826	105600	2737991920	9850	9850	9880	9840	2152
595	20240826	105500	2716807830	9850	9850	9850	9800	12859
596	20240826	105400	2590552960	9850	9860	9880	9820	12560
597	20240826	105300	2466925620	9860	9880	9900	9860	3361
598	20240826	105200	2433758730	9880	9920	9920	9880	17431
599	20240826	105100	2261285760	9920	9920	9920	9920	83
600	20240826	105000	2260462400	9910	9920	9920	9910	351
601	20240826	104900	2256983730	9910	9910	9920	9910	1038
602	20240826	104800	2246695830	9900	9920	9920	9900	2166
603	20240826	104700	2225230840	9920	9920	9920	9910	91
604	20240826	104600	2224328360	9920	9920	9920	9920	138
605	20240826	104500	2222959400	9920	9920	9920	9910	1449
606	20240826	104400	2208595490	9920	9920	9920	9920	730
607	20240826	104300	2201353890	9920	9920	9920	9910	121
608	20240826	104200	2200154670	9920	9910	9920	9910	494
609	20240826	104100	2195257560	9910	9910	9910	9900	518
610	20240826	104000	2190127200	9910	9920	9930	9900	5945
611	20240826	103900	2131190990	9930	9930	9930	9930	147
612	20240826	103800	2129731280	9930	9930	9930	9930	117
613	20240826	103700	2128569470	9920	9930	9930	9920	527
614	20240826	103600	2123337430	9930	9940	9940	9920	291
615	20240826	103500	2120447790	9940	9920	9940	9920	67
616	20240826	103400	2119781910	9920	9920	9920	9920	219
617	20240826	103300	2117609430	9920	9920	9920	9910	1114
618	20240826	103200	2106560550	9920	9910	9920	9900	210
619	20240826	103100	2104480100	9910	9910	9920	9910	2297
620	20240826	103000	2081709240	9910	9920	9920	9910	1791
621	20240826	102900	2063950170	9920	9920	9920	9910	194
622	20240826	102800	2062027300	9920	9900	9920	9900	468
623	20240826	102700	2057387190	9900	9900	9910	9900	4219
624	20240826	102600	2015616280	9910	9910	9920	9900	7899
625	20240826	102500	1937341960	9920	9930	9940	9920	5022
626	20240826	102400	1887495230	9940	9940	9940	9940	3267
627	20240826	102300	1855021250	9940	9950	9950	9940	1044
628	20240826	102200	1844636820	9950	9950	9960	9950	792
629	20240826	102100	1836756410	9950	9960	9960	9950	695
630	20240826	102000	1829839850	9960	9960	9960	9950	506
631	20240826	101900	1824801490	9960	9950	9960	9950	1699
632	20240826	101800	1807893730	9950	9950	9950	9950	805
633	20240826	101700	1799883980	9950	9950	9960	9950	3031
634	20240826	101600	1769722400	9960	9970	9970	9960	1853
635	20240826	101500	1751266500	9960	9980	9980	9960	1471
636	20240826	101400	1736607280	9970	9980	9980	9960	258
637	20240826	101300	1734036310	9960	9970	9970	9960	217
638	20240826	101200	1731872990	9970	9950	9970	9950	532
639	20240826	101100	1726571950	9950	9960	9960	9950	1506
640	20240826	101000	1711586330	9950	9950	9970	9950	1168
641	20240826	100900	1699954190	9950	9950	9950	9950	1984
642	20240826	100800	1680213390	9950	9990	10000	9940	17097
643	20240826	100700	1510037680	10000	9980	10000	9970	1905
644	20240826	100600	1491035390	9980	9980	9980	9970	54
645	20240826	100500	1490496690	9980	9980	9980	9980	907
646	20240826	100400	1481444830	9980	10000	10000	9980	9647
647	20240826	100300	1385134830	10000	10010	10010	10000	3951
648	20240826	100200	1345616150	10010	10010	10010	10010	175
649	20240826	100100	1343864400	10020	10040	10040	10020	100
650	20240826	100000	1342861000	10010	10010	10010	10010	45
651	20240826	095900	1342410550	10010	10010	10010	10000	1281
652	20240826	095800	1329589740	10010	10010	10010	10010	5
653	20240826	095700	1329539690	10000	10010	10010	10000	453
654	20240826	095600	1325009650	10000	10040	10040	10000	119
655	20240826	095500	1323818930	10040	10030	10040	10000	5024
656	20240826	095400	1273520070	10040	10040	10040	10040	170
657	20240826	095300	1271813270	10050	10050	10050	10050	136
658	20240826	095200	1270446470	10050	10040	10050	10040	1002
659	20240826	095100	1260376390	10040	10050	10050	10030	771
660	20240826	095000	1252640310	10050	10030	10050	10030	59
661	20240826	094900	1252047380	10030	10050	10050	10020	38
662	20240826	094800	1251665850	10020	10040	10050	10020	1564
663	20240826	094700	1235981480	10040	10020	10040	10020	216
664	20240826	094600	1233813280	10020	10010	10020	10010	4
665	20240826	094500	1233773230	10040	10020	10040	10010	309
666	20240826	094400	1230679890	10010	10050	10050	10010	194
667	20240826	094300	1228735490	10050	10050	10050	10040	57
668	20240826	094200	1228162830	10050	10010	10050	10010	333
669	20240826	094100	1224821710	10010	10010	10010	10000	263
670	20240826	094000	1222190830	10000	10000	10010	10000	175
671	20240826	093900	1220440710	10000	10000	10000	10000	31
672	20240826	093800	1220130710	10000	10030	10030	10000	1869
673	20240826	093700	1201429640	10000	9990	10010	9990	1948
674	20240826	093600	1181936060	10000	10000	10000	9980	1527
675	20240826	093500	1166689570	10000	9990	10000	9980	1451
676	20240826	093400	1152193980	9990	10000	10000	9990	4388
677	20240826	093300	1108352800	10000	10000	10000	10000	2808
678	20240826	093200	1080272800	9990	10000	10000	9990	840
679	20240826	093100	1071872820	10000	9990	10000	9990	3679
680	20240826	093000	1035107000	9980	9990	9990	9980	1006
681	20240826	092900	1025058470	9990	10000	10000	9990	2204
682	20240826	092800	1003034590	10000	9990	10000	9990	1304
683	20240826	092700	990005050	9990	10000	10000	9990	1454
684	20240826	092600	975477700	10010	10010	10010	10000	1542
685	20240826	092500	960045040	10010	10000	10010	10000	527
686	20240826	092400	954772850	10000	10010	10010	9990	4249
687	20240826	092300	912284950	10010	10020	10020	10000	3165
688	20240826	092200	880613390	10020	10020	10030	10020	352
689	20240826	092100	877086180	10020	10020	10020	10010	2313
690	20240826	092000	853921570	10020	10030	10030	10020	553
691	20240826	091900	848380300	10040	10020	10040	10010	1077
692	20240826	091800	837570490	10020	10030	10040	10020	2529
693	20240826	091700	812215610	10030	10040	10040	10030	806
694	20240826	091600	804126430	10040	10040	10040	10020	833
695	20240826	091500	795768410	10040	10020	10040	10020	854
696	20240826	091400	787204550	10030	10020	10030	10020	603
697	20240826	091300	781158290	10020	10000	10030	10000	4212
698	20240826	091200	738957680	9990	10030	10030	9990	11394
699	20240826	091100	624864270	10030	10060	10060	10030	5080
700	20240826	091000	573876100	10050	10060	10060	10040	1084
701	20240826	090900	562985300	10050	10050	10080	10030	2491
702	20240826	090800	537979910	10050	10080	10080	10050	5517
703	20240826	090700	482470600	10080	10070	10090	10070	1070
704	20240826	090600	471690780	10070	10090	10090	10070	7089
705	20240826	090500	400170370	10090	10120	10130	10090	6836
706	20240826	090400	331084000	10120	10120	10130	10110	2310
707	20240826	090300	307710700	10120	10150	10150	10120	3302
708	20240826	090200	274260430	10150	10180	10180	10150	6011
709	20240826	090100	213209920	10170	10170	10180	10170	9760
710	20240826	090000	113897500	10180	10220	10230	10170	11155