KissMeData/330860/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	210800	576946690	15600	15600	15600	15600	4389
3	20240826	210700	576946690	15600	15600	15600	15600	0
4	20240826	210600	576946690	15600	15600	15600	15600	0
5	20240826	210500	576946690	15600	15600	15600	15600	0
6	20240826	210400	576946690	15600	15600	15600	15600	0
7	20240826	210300	576946690	15600	15600	15600	15600	0
8	20240826	210200	576946690	15600	15600	15600	15600	0
9	20240826	210100	576946690	15600	15600	15600	15600	0
10	20240826	210000	576946690	15600	15600	15600	15600	0
11	20240826	205900	576946690	15600	15600	15600	15600	0
12	20240826	205800	576946690	15600	15600	15600	15600	0
13	20240826	205700	576946690	15600	15600	15600	15600	0
14	20240826	205600	576946690	15600	15600	15600	15600	0
15	20240826	205500	576946690	15600	15600	15600	15600	0
16	20240826	205400	576946690	15600	15600	15600	15600	0
17	20240826	205300	576946690	15600	15600	15600	15600	0
18	20240826	205200	576946690	15600	15600	15600	15600	0
19	20240826	205100	576946690	15600	15600	15600	15600	0
20	20240826	205000	576946690	15600	15600	15600	15600	0
21	20240826	204900	576946690	15600	15600	15600	15600	0
22	20240826	204800	576946690	15600	15600	15600	15600	0
23	20240826	204700	576946690	15600	15600	15600	15600	0
24	20240826	204600	576946690	15600	15600	15600	15600	0
25	20240826	204500	576946690	15600	15600	15600	15600	0
26	20240826	204400	576946690	15600	15600	15600	15600	0
27	20240826	204300	576946690	15600	15600	15600	15600	0
28	20240826	204200	576946690	15600	15600	15600	15600	0
29	20240826	204100	576946690	15600	15600	15600	15600	0
30	20240826	204000	576946690	15600	15600	15600	15600	0
31	20240826	203900	576946690	15600	15600	15600	15600	0
32	20240826	203800	576946690	15600	15600	15600	15600	4389
33	20240826	203700	576946690	15600	15600	15600	15600	0
34	20240826	203600	576946690	15600	15600	15600	15600	0
35	20240826	203500	576946690	15600	15600	15600	15600	0
36	20240826	203400	576946690	15600	15600	15600	15600	0
37	20240826	203300	576946690	15600	15600	15600	15600	0
38	20240826	203200	576946690	15600	15600	15600	15600	0
39	20240826	203100	576946690	15600	15600	15600	15600	0
40	20240826	203000	576946690	15600	15600	15600	15600	0
41	20240826	202900	576946690	15600	15600	15600	15600	0
42	20240826	202800	576946690	15600	15600	15600	15600	0
43	20240826	202700	576946690	15600	15600	15600	15600	0
44	20240826	202600	576946690	15600	15600	15600	15600	0
45	20240826	202500	576946690	15600	15600	15600	15600	0
46	20240826	202400	576946690	15600	15600	15600	15600	0
47	20240826	202300	576946690	15600	15600	15600	15600	0
48	20240826	202200	576946690	15600	15600	15600	15600	0
49	20240826	202100	576946690	15600	15600	15600	15600	0
50	20240826	202000	576946690	15600	15600	15600	15600	0
51	20240826	201900	576946690	15600	15600	15600	15600	0
52	20240826	201800	576946690	15600	15600	15600	15600	0
53	20240826	201700	576946690	15600	15600	15600	15600	0
54	20240826	201600	576946690	15600	15600	15600	15600	0
55	20240826	201500	576946690	15600	15600	15600	15600	0
56	20240826	201400	576946690	15600	15600	15600	15600	0
57	20240826	201300	576946690	15600	15600	15600	15600	0
58	20240826	201200	576946690	15600	15600	15600	15600	0
59	20240826	201100	576946690	15600	15600	15600	15600	0
60	20240826	201000	576946690	15600	15600	15600	15600	0
61	20240826	200900	576946690	15600	15600	15600	15600	0
62	20240826	200800	576946690	15600	15600	15600	15600	4389
63	20240826	200700	576946690	15600	15600	15600	15600	0
64	20240826	200600	576946690	15600	15600	15600	15600	0
65	20240826	200500	576946690	15600	15600	15600	15600	0
66	20240826	200400	576946690	15600	15600	15600	15600	0
67	20240826	200300	576946690	15600	15600	15600	15600	0
68	20240826	200200	576946690	15600	15600	15600	15600	0
69	20240826	200100	576946690	15600	15600	15600	15600	0
70	20240826	200000	576946690	15600	15600	15600	15600	0
71	20240826	195900	576946690	15600	15600	15600	15600	0
72	20240826	195800	576946690	15600	15600	15600	15600	0
73	20240826	195700	576946690	15600	15600	15600	15600	0
74	20240826	195600	576946690	15600	15600	15600	15600	0
75	20240826	195500	576946690	15600	15600	15600	15600	0
76	20240826	195400	576946690	15600	15600	15600	15600	0
77	20240826	195300	576946690	15600	15600	15600	15600	0
78	20240826	195200	576946690	15600	15600	15600	15600	0
79	20240826	195100	576946690	15600	15600	15600	15600	0
80	20240826	195000	576946690	15600	15600	15600	15600	0
81	20240826	194900	576946690	15600	15600	15600	15600	0
82	20240826	194800	576946690	15600	15600	15600	15600	0
83	20240826	194700	576946690	15600	15600	15600	15600	0
84	20240826	194600	576946690	15600	15600	15600	15600	0
85	20240826	194500	576946690	15600	15600	15600	15600	0
86	20240826	194400	576946690	15600	15600	15600	15600	0
87	20240826	194300	576946690	15600	15600	15600	15600	0
88	20240826	194200	576946690	15600	15600	15600	15600	0
89	20240826	194100	576946690	15600	15600	15600	15600	0
90	20240826	194000	576946690	15600	15600	15600	15600	0
91	20240826	193900	576946690	15600	15600	15600	15600	0
92	20240826	193800	576946690	15600	15600	15600	15600	4389
93	20240826	193700	576946690	15600	15600	15600	15600	0
94	20240826	193600	576946690	15600	15600	15600	15600	0
95	20240826	193500	576946690	15600	15600	15600	15600	0
96	20240826	193400	576946690	15600	15600	15600	15600	0
97	20240826	193300	576946690	15600	15600	15600	15600	0
98	20240826	193200	576946690	15600	15600	15600	15600	0
99	20240826	193100	576946690	15600	15600	15600	15600	0
100	20240826	193000	576946690	15600	15600	15600	15600	0
101	20240826	192900	576946690	15600	15600	15600	15600	0
102	20240826	192800	576946690	15600	15600	15600	15600	0
103	20240826	192700	576946690	15600	15600	15600	15600	0
104	20240826	192600	576946690	15600	15600	15600	15600	0
105	20240826	192500	576946690	15600	15600	15600	15600	0
106	20240826	192400	576946690	15600	15600	15600	15600	0
107	20240826	192300	576946690	15600	15600	15600	15600	0
108	20240826	192200	576946690	15600	15600	15600	15600	0
109	20240826	192100	576946690	15600	15600	15600	15600	0
110	20240826	192000	576946690	15600	15600	15600	15600	0
111	20240826	191900	576946690	15600	15600	15600	15600	0
112	20240826	191800	576946690	15600	15600	15600	15600	0
113	20240826	191700	576946690	15600	15600	15600	15600	0
114	20240826	191600	576946690	15600	15600	15600	15600	0
115	20240826	191500	576946690	15600	15600	15600	15600	0
116	20240826	191400	576946690	15600	15600	15600	15600	0
117	20240826	191300	576946690	15600	15600	15600	15600	0
118	20240826	191200	576946690	15600	15600	15600	15600	0
119	20240826	191100	576946690	15600	15600	15600	15600	0
120	20240826	191000	576946690	15600	15600	15600	15600	0
121	20240826	190900	576946690	15600	15600	15600	15600	0
122	20240826	190800	576946690	15600	15600	15600	15600	4389
123	20240826	190700	576946690	15600	15600	15600	15600	0
124	20240826	190600	576946690	15600	15600	15600	15600	0
125	20240826	190500	576946690	15600	15600	15600	15600	0
126	20240826	190400	576946690	15600	15600	15600	15600	0
127	20240826	190300	576946690	15600	15600	15600	15600	0
128	20240826	190200	576946690	15600	15600	15600	15600	0
129	20240826	190100	576946690	15600	15600	15600	15600	0
130	20240826	190000	576946690	15600	15600	15600	15600	0
131	20240826	185900	576946690	15600	15600	15600	15600	0
132	20240826	185800	576946690	15600	15600	15600	15600	0
133	20240826	185700	576946690	15600	15600	15600	15600	0
134	20240826	185600	576946690	15600	15600	15600	15600	0
135	20240826	185500	576946690	15600	15600	15600	15600	0
136	20240826	185400	576946690	15600	15600	15600	15600	0
137	20240826	185300	576946690	15600	15600	15600	15600	0
138	20240826	185200	576946690	15600	15600	15600	15600	0
139	20240826	185100	576946690	15600	15600	15600	15600	0
140	20240826	185000	576946690	15600	15600	15600	15600	0
141	20240826	184900	576946690	15600	15600	15600	15600	0
142	20240826	184800	576946690	15600	15600	15600	15600	0
143	20240826	184700	576946690	15600	15600	15600	15600	0
144	20240826	184600	576946690	15600	15600	15600	15600	0
145	20240826	184500	576946690	15600	15600	15600	15600	0
146	20240826	184400	576946690	15600	15600	15600	15600	0
147	20240826	184300	576946690	15600	15600	15600	15600	0
148	20240826	184200	576946690	15600	15600	15600	15600	0
149	20240826	184100	576946690	15600	15600	15600	15600	0
150	20240826	184000	576946690	15600	15600	15600	15600	0
151	20240826	183900	576946690	15600	15600	15600	15600	0
152	20240826	183800	576946690	15600	15600	15600	15600	4389
153	20240826	183700	576946690	15600	15600	15600	15600	0
154	20240826	183600	576946690	15600	15600	15600	15600	0
155	20240826	183500	576946690	15600	15600	15600	15600	0
156	20240826	183400	576946690	15600	15600	15600	15600	0
157	20240826	183300	576946690	15600	15600	15600	15600	0
158	20240826	183200	576946690	15600	15600	15600	15600	0
159	20240826	183100	576946690	15600	15600	15600	15600	0
160	20240826	183000	576946690	15600	15600	15600	15600	0
161	20240826	182900	576946690	15600	15600	15600	15600	0
162	20240826	182800	576946690	15600	15600	15600	15600	0
163	20240826	182700	576946690	15600	15600	15600	15600	0
164	20240826	182600	576946690	15600	15600	15600	15600	0
165	20240826	182500	576946690	15600	15600	15600	15600	0
166	20240826	182400	576946690	15600	15600	15600	15600	0
167	20240826	182300	576946690	15600	15600	15600	15600	0
168	20240826	182200	576946690	15600	15600	15600	15600	0
169	20240826	182100	576946690	15600	15600	15600	15600	0
170	20240826	182000	576946690	15600	15600	15600	15600	0
171	20240826	181900	576946690	15600	15600	15600	15600	0
172	20240826	181800	576946690	15600	15600	15600	15600	0
173	20240826	181700	576946690	15600	15600	15600	15600	0
174	20240826	181600	576946690	15600	15600	15600	15600	0
175	20240826	181500	576946690	15600	15600	15600	15600	0
176	20240826	181400	576946690	15600	15600	15600	15600	0
177	20240826	181300	576946690	15600	15600	15600	15600	0
178	20240826	181200	576946690	15600	15600	15600	15600	0
179	20240826	181100	576946690	15600	15600	15600	15600	0
180	20240826	181000	576946690	15600	15600	15600	15600	0
181	20240826	180900	576946690	15600	15600	15600	15600	0
182	20240826	180800	576946690	15600	15600	15600	15600	4389
183	20240826	180700	576946690	15600	15600	15600	15600	0
184	20240826	180600	576946690	15600	15600	15600	15600	0
185	20240826	180500	576946690	15600	15600	15600	15600	0
186	20240826	180400	576946690	15600	15600	15600	15600	0
187	20240826	180300	576946690	15600	15600	15600	15600	0
188	20240826	180200	576946690	15600	15600	15600	15600	0
189	20240826	180100	576946690	15600	15600	15600	15600	0
190	20240826	180000	576946690	15600	15600	15600	15600	0
191	20240826	175900	576946690	15600	15600	15600	15600	0
192	20240826	175800	576946690	15600	15600	15600	15600	0
193	20240826	175700	576946690	15600	15600	15600	15600	0
194	20240826	175600	576946690	15600	15600	15600	15600	0
195	20240826	175500	576946690	15600	15600	15600	15600	0
196	20240826	175400	576946690	15600	15600	15600	15600	0
197	20240826	175300	576946690	15600	15600	15600	15600	0
198	20240826	175200	576946690	15600	15600	15600	15600	0
199	20240826	175100	576946690	15600	15600	15600	15600	0
200	20240826	175000	576946690	15600	15600	15600	15600	0
201	20240826	174900	576946690	15600	15600	15600	15600	0
202	20240826	174800	576946690	15600	15600	15600	15600	0
203	20240826	174700	576946690	15600	15600	15600	15600	0
204	20240826	174600	576946690	15600	15600	15600	15600	0
205	20240826	174500	576946690	15600	15600	15600	15600	0
206	20240826	174400	576946690	15600	15600	15600	15600	0
207	20240826	174300	576946690	15600	15600	15600	15600	0
208	20240826	174200	576946690	15600	15600	15600	15600	0
209	20240826	174100	576946690	15600	15600	15600	15600	0
210	20240826	174000	576946690	15600	15600	15600	15600	0
211	20240826	173900	576946690	15600	15600	15600	15600	0
212	20240826	173800	576946690	15600	15600	15600	15600	4389
213	20240826	173700	576946690	15600	15600	15600	15600	0
214	20240826	173600	576946690	15600	15600	15600	15600	0
215	20240826	173500	576946690	15600	15600	15600	15600	0
216	20240826	173400	576946690	15600	15600	15600	15600	0
217	20240826	173300	576946690	15600	15600	15600	15600	0
218	20240826	173200	576946690	15600	15600	15600	15600	0
219	20240826	173100	576946690	15600	15600	15600	15600	0
220	20240826	173000	576946690	15600	15600	15600	15600	0
221	20240826	172900	576946690	15600	15600	15600	15600	0
222	20240826	172800	576946690	15600	15600	15600	15600	0
223	20240826	172700	576946690	15600	15600	15600	15600	0
224	20240826	172600	576946690	15600	15600	15600	15600	0
225	20240826	172500	576946690	15600	15600	15600	15600	0
226	20240826	172400	576946690	15600	15600	15600	15600	0
227	20240826	172300	576946690	15600	15600	15600	15600	0
228	20240826	172200	576946690	15600	15600	15600	15600	0
229	20240826	172100	576946690	15600	15600	15600	15600	0
230	20240826	172000	576946690	15600	15600	15600	15600	0
231	20240826	171900	576946690	15600	15600	15600	15600	0
232	20240826	171800	576946690	15600	15600	15600	15600	0
233	20240826	171700	576946690	15600	15600	15600	15600	0
234	20240826	171600	576946690	15600	15600	15600	15600	0
235	20240826	171500	576946690	15600	15600	15600	15600	0
236	20240826	171400	576946690	15600	15600	15600	15600	0
237	20240826	171300	576946690	15600	15600	15600	15600	0
238	20240826	171200	576946690	15600	15600	15600	15600	0
239	20240826	171100	576946690	15600	15600	15600	15600	0
240	20240826	171000	576946690	15600	15600	15600	15600	0
241	20240826	170900	576946690	15600	15600	15600	15600	0
242	20240826	170800	576946690	15600	15600	15600	15600	4389
243	20240826	170700	576946690	15600	15600	15600	15600	0
244	20240826	170600	576946690	15600	15600	15600	15600	0
245	20240826	170500	576946690	15600	15600	15600	15600	0
246	20240826	170400	576946690	15600	15600	15600	15600	0
247	20240826	170300	576946690	15600	15600	15600	15600	0
248	20240826	170200	576946690	15600	15600	15600	15600	0
249	20240826	170100	576946690	15600	15600	15600	15600	0
250	20240826	170000	576946690	15600	15600	15600	15600	0
251	20240826	165900	576946690	15600	15600	15600	15600	0
252	20240826	165800	576946690	15600	15600	15600	15600	0
253	20240826	165700	576946690	15600	15600	15600	15600	0
254	20240826	165600	576946690	15600	15600	15600	15600	0
255	20240826	165500	576946690	15600	15600	15600	15600	0
256	20240826	165400	576946690	15600	15600	15600	15600	0
257	20240826	165300	576946690	15600	15600	15600	15600	0
258	20240826	165200	576946690	15600	15600	15600	15600	0
259	20240826	165100	576946690	15600	15600	15600	15600	0
260	20240826	165000	576946690	15600	15600	15600	15600	0
261	20240826	164900	576946690	15600	15600	15600	15600	0
262	20240826	164800	576946690	15600	15600	15600	15600	0
263	20240826	164700	576946690	15600	15600	15600	15600	0
264	20240826	164600	576946690	15600	15600	15600	15600	0
265	20240826	164500	576946690	15600	15600	15600	15600	0
266	20240826	164400	576946690	15600	15600	15600	15600	0
267	20240826	164300	576946690	15600	15600	15600	15600	0
268	20240826	164200	576946690	15600	15600	15600	15600	0
269	20240826	164100	576946690	15600	15600	15600	15600	0
270	20240826	164000	576946690	15600	15600	15600	15600	0
271	20240826	163900	576946690	15600	15600	15600	15600	0
272	20240826	163800	576946690	15600	15600	15600	15600	4389
273	20240826	163700	576946690	15600	15600	15600	15600	0
274	20240826	163600	576946690	15600	15600	15600	15600	0
275	20240826	163500	576946690	15600	15600	15600	15600	0
276	20240826	163400	576946690	15600	15600	15600	15600	0
277	20240826	163300	576946690	15600	15600	15600	15600	0
278	20240826	163200	576946690	15600	15600	15600	15600	0
279	20240826	163100	576946690	15600	15600	15600	15600	0
280	20240826	163000	576946690	15600	15600	15600	15600	0
281	20240826	162900	576946690	15600	15600	15600	15600	0
282	20240826	162800	576946690	15600	15600	15600	15600	0
283	20240826	162700	576946690	15600	15600	15600	15600	0
284	20240826	162600	576946690	15600	15600	15600	15600	0
285	20240826	162500	576946690	15600	15600	15600	15600	0
286	20240826	162400	576946690	15600	15600	15600	15600	0
287	20240826	162300	576946690	15600	15600	15600	15600	0
288	20240826	162200	576946690	15600	15600	15600	15600	0
289	20240826	162100	576946690	15600	15600	15600	15600	0
290	20240826	162000	576946690	15600	15600	15600	15600	0
291	20240826	161900	576946690	15600	15600	15600	15600	0
292	20240826	161800	576946690	15600	15600	15600	15600	0
293	20240826	161700	576946690	15600	15600	15600	15600	0
294	20240826	161600	576946690	15600	15600	15600	15600	0
295	20240826	161500	576946690	15600	15600	15600	15600	0
296	20240826	161400	576946690	15600	15600	15600	15600	0
297	20240826	161300	576946690	15600	15600	15600	15600	0
298	20240826	161200	576946690	15600	15600	15600	15600	0
299	20240826	161100	576946690	15600	15600	15600	15600	0
300	20240826	161000	576946690	15600	15600	15600	15600	0
301	20240826	160900	576946690	15600	15600	15600	15600	0
302	20240826	160800	576946690	15600	15600	15600	15600	4389
303	20240826	160700	576946690	15600	15600	15600	15600	0
304	20240826	160600	576946690	15600	15600	15600	15600	0
305	20240826	160500	576946690	15600	15600	15600	15600	0
306	20240826	160400	576946690	15600	15600	15600	15600	0
307	20240826	160300	576946690	15600	15600	15600	15600	0
308	20240826	160200	576946690	15600	15600	15600	15600	0
309	20240826	160100	576946690	15600	15600	15600	15600	0
310	20240826	160000	576946690	15600	15600	15600	15600	0
311	20240826	155900	576946690	15600	15600	15600	15600	0
312	20240826	155800	576946690	15600	15600	15600	15600	0
313	20240826	155700	576946690	15600	15600	15600	15600	0
314	20240826	155600	576946690	15600	15600	15600	15600	0
315	20240826	155500	576946690	15600	15600	15600	15600	0
316	20240826	155400	576946690	15600	15600	15600	15600	0
317	20240826	155300	576946690	15600	15600	15600	15600	0
318	20240826	155200	576946690	15600	15600	15600	15600	0
319	20240826	155100	576946690	15600	15600	15600	15600	0
320	20240826	155000	576946690	15600	15600	15600	15600	0
321	20240826	154900	576946690	15600	15600	15600	15600	0
322	20240826	154800	576946690	15600	15600	15600	15600	0
323	20240826	154700	576946690	15600	15600	15600	15600	0
324	20240826	154600	576946690	15600	15600	15600	15600	0
325	20240826	154500	576946690	15600	15600	15600	15600	0
326	20240826	154400	576946690	15600	15600	15600	15600	0
327	20240826	154300	576946690	15600	15600	15600	15600	0
328	20240826	154200	576946690	15600	15600	15600	15600	0
329	20240826	154100	576946690	15600	15600	15600	15600	0
330	20240826	154000	576946690	15600	15600	15600	15600	0
331	20240826	153900	576946690	15600	15600	15600	15600	0
332	20240826	153800	576946690	15600	15600	15600	15600	4389
333	20240826	153700	576946690	15600	15600	15600	15600	0
334	20240826	153600	576946690	15600	15600	15600	15600	0
335	20240826	153500	576946690	15600	15600	15600	15600	0
336	20240826	153400	576946690	15600	15600	15600	15600	0
337	20240826	153300	576946690	15600	15600	15600	15600	0
338	20240826	153200	576946690	15600	15600	15600	15600	0
339	20240826	153100	576946690	15600	15600	15600	15600	0
340	20240826	153000	576946690	15600	15600	15600	15600	4389
341	20240826	152900	508478290	15680	15680	15680	15680	0
342	20240826	152800	508478290	15680	15680	15680	15680	0
343	20240826	152700	508478290	15680	15680	15680	15680	0
344	20240826	152600	508478290	15680	15680	15680	15680	0
345	20240826	152500	508478290	15680	15680	15680	15680	0
346	20240826	152400	508478290	15680	15680	15680	15680	0
347	20240826	152300	508478290	15680	15680	15680	15680	0
348	20240826	152200	508478290	15680	15680	15680	15680	0
349	20240826	152100	508478290	15680	15680	15680	15680	0
350	20240826	152000	508478290	15680	15680	15680	15680	0
351	20240826	151900	508478290	15680	15670	15680	15670	42
352	20240826	151800	507819740	15650	15670	15670	15640	378
353	20240826	151700	501906460	15670	15670	15670	15670	0
354	20240826	151600	501906460	15670	15670	15670	15670	60
355	20240826	151500	500966260	15670	15670	15670	15670	51
356	20240826	151400	500167090	15670	15670	15670	15670	0
357	20240826	151300	500167090	15670	15640	15670	15640	16
358	20240826	151200	499916820	15640	15650	15670	15640	178
359	20240826	151100	497132220	15650	15650	15650	15650	0
360	20240826	151000	497132220	15650	15640	15670	15640	3
361	20240826	150900	497085260	15640	15640	15640	15640	0
362	20240826	150800	497085260	15640	15640	15640	15640	2
363	20240826	150700	497053980	15670	15670	15670	15670	0
364	20240826	150600	497053980	15670	15670	15670	15670	6
365	20240826	150500	496959960	15670	15670	15670	15670	0
366	20240826	150400	496959960	15670	15670	15670	15670	0
367	20240826	150300	496959960	15670	15670	15670	15670	14
368	20240826	150200	496740580	15650	15650	15650	15650	90
369	20240826	150100	495332080	15680	15680	15680	15680	0
370	20240826	150000	495332080	15680	15680	15680	15680	30
371	20240826	145900	494861680	15680	15670	15680	15670	64
372	20240826	145800	493858200	15650	15650	15650	15650	0
373	20240826	145700	493858200	15650	15650	15650	15650	0
374	20240826	145600	493858200	15650	15650	15650	15650	411
375	20240826	145500	487426050	15670	15670	15670	15670	16
376	20240826	145400	487175330	15680	15680	15680	15680	1
377	20240826	145300	487159650	15640	15630	15640	15630	597
378	20240826	145200	477825180	15610	15610	15610	15610	0
379	20240826	145100	477825180	15610	15610	15610	15610	50
380	20240826	145000	477044680	15610	15610	15610	15610	0
381	20240826	144900	477044680	15610	15610	15610	15610	0
382	20240826	144800	477044680	15610	15610	15610	15610	0
383	20240826	144700	477044680	15610	15610	15610	15610	0
384	20240826	144600	477044680	15610	15610	15610	15610	10
385	20240826	144500	476888580	15610	15620	15620	15610	713
386	20240826	144400	465753070	15650	15650	15650	15650	0
387	20240826	144300	465753070	15650	15650	15650	15650	0
388	20240826	144200	465753070	15650	15650	15650	15650	0
389	20240826	144100	465753070	15650	15640	15650	15640	2
390	20240826	144000	465721780	15640	15640	15640	15640	3
391	20240826	143900	465674860	15640	15640	15640	15640	0
392	20240826	143800	465674860	15640	15640	15640	15640	1
393	20240826	143700	465659220	15640	15630	15640	15630	119
394	20240826	143600	463799170	15600	15600	15600	15600	0
395	20240826	143500	463799170	15600	15610	15610	15600	145
396	20240826	143400	461537110	15600	15630	15630	15600	200
397	20240826	143300	458417020	15630	15630	15630	15630	0
398	20240826	143200	458417020	15630	15630	15630	15630	0
399	20240826	143100	458417020	15630	15630	15630	15630	0
400	20240826	143000	458417020	15630	15630	15630	15630	30
401	20240826	142900	457948120	15630	15630	15630	15630	21
402	20240826	142800	457619890	15630	15630	15630	15630	4
403	20240826	142700	457557370	15630	15630	15630	15630	0
404	20240826	142600	457557370	15630	15630	15650	15630	82
405	20240826	142500	456274990	15610	15600	15610	15600	58
406	20240826	142400	455369860	15600	15600	15600	15600	30
407	20240826	142300	454901860	15600	15600	15600	15600	63
408	20240826	142200	453919060	15610	15600	15610	15600	141
409	20240826	142100	451718930	15610	15620	15620	15610	1679
410	20240826	142000	425508440	15620	15620	15620	15620	10
411	20240826	141900	425352240	15620	15620	15620	15620	0
412	20240826	141800	425352240	15620	15620	15620	15620	2
413	20240826	141700	425321000	15630	15630	15630	15630	0
414	20240826	141600	425321000	15630	15630	15630	15630	0
415	20240826	141500	425321000	15630	15630	15630	15630	0
416	20240826	141400	425321000	15630	15630	15630	15630	2
417	20240826	141300	425289740	15630	15630	15630	15630	3
418	20240826	141200	425242850	15620	15620	15620	15620	0
419	20240826	141100	425242850	15620	15620	15620	15620	0
420	20240826	141000	425242850	15620	15620	15620	15620	177
421	20240826	140900	422478110	15620	15620	15620	15620	45
422	20240826	140800	421775210	15630	15630	15630	15630	0
423	20240826	140700	421775210	15630	15630	15630	15630	30
424	20240826	140600	421306310	15630	15630	15630	15630	0
425	20240826	140500	421306310	15630	15630	15630	15630	0
426	20240826	140400	421306310	15630	15630	15630	15630	1
427	20240826	140300	421290680	15630	15630	15630	15630	0
428	20240826	140200	421290680	15630	15660	15660	15600	1766
429	20240826	140100	393666360	15660	15660	15660	15660	0
430	20240826	140000	393666360	15660	15660	15660	15660	50
431	20240826	135900	392883360	15690	15690	15690	15690	0
432	20240826	135800	392883360	15690	15690	15690	15690	0
433	20240826	135700	392883360	15690	15690	15690	15690	0
434	20240826	135600	392883360	15690	15670	15690	15670	64
435	20240826	135500	391880420	15660	15660	15660	15660	104
436	20240826	135400	390251780	15670	15700	15700	15670	31
437	20240826	135300	389765600	15700	15700	15700	15700	5
438	20240826	135200	389687100	15700	15700	15700	15700	0
439	20240826	135100	389687100	15700	15700	15700	15700	0
440	20240826	135000	389687100	15700	15680	15700	15670	208
441	20240826	134900	386425650	15680	15680	15680	15680	0
442	20240826	134800	386425650	15680	15680	15680	15680	0
443	20240826	134700	386425650	15680	15680	15680	15680	0
444	20240826	134600	386425650	15680	15680	15680	15680	0
445	20240826	134500	386425650	15680	15680	15680	15680	5
446	20240826	134400	386347250	15680	15680	15680	15680	0
447	20240826	134300	386347250	15680	15680	15680	15680	0
448	20240826	134200	386347250	15680	15680	15680	15680	0
449	20240826	134100	386347250	15680	15680	15680	15680	0
450	20240826	134000	386347250	15680	15680	15680	15680	0
451	20240826	133900	386347250	15680	15680	15680	15680	0
452	20240826	133800	386347250	15680	15680	15680	15680	50
453	20240826	133700	385563250	15660	15660	15660	15660	0
454	20240826	133600	385563250	15660	15660	15660	15660	0
455	20240826	133500	385563250	15660	15660	15660	15660	0
456	20240826	133400	385563250	15660	15660	15660	15660	0
457	20240826	133300	385563250	15660	15660	15660	15660	0
458	20240826	133200	385563250	15660	15660	15660	15660	0
459	20240826	133100	385563250	15660	15660	15660	15660	0
460	20240826	133000	385563250	15660	15660	15660	15660	0
461	20240826	132900	385563250	15660	15670	15670	15660	96
462	20240826	132800	384059780	15680	15680	15680	15680	0
463	20240826	132700	384059780	15680	15680	15680	15680	2
464	20240826	132600	384028420	15650	15650	15650	15650	0
465	20240826	132500	384028420	15650	15660	15660	15650	111
466	20240826	132400	382290260	15650	15650	15650	15650	200
467	20240826	132300	379160260	15680	15680	15680	15680	214
468	20240826	132200	375804740	15670	15670	15670	15670	0
469	20240826	132100	375804740	15670	15660	15670	15660	247
470	20240826	132000	371936400	15660	15660	15660	15660	0
471	20240826	131900	371936400	15660	15660	15660	15660	1
472	20240826	131800	371920740	15650	15650	15650	15650	0
473	20240826	131700	371920740	15650	15650	15650	15650	0
474	20240826	131600	371920740	15650	15670	15670	15650	501
475	20240826	131500	364077600	15660	15670	15670	15660	65
476	20240826	131400	363059690	15670	15670	15670	15670	0
477	20240826	131300	363059690	15670	15670	15670	15670	0
478	20240826	131200	363059690	15670	15670	15670	15670	106
479	20240826	131100	361398670	15670	15670	15670	15670	304
480	20240826	131000	356634990	15690	15710	15710	15690	27
481	20240826	130900	356210920	15710	15710	15710	15710	1
482	20240826	130800	356195210	15720	15720	15720	15720	12
483	20240826	130700	356006570	15710	15710	15710	15710	0
484	20240826	130600	356006570	15710	15710	15710	15710	0
485	20240826	130500	356006570	15710	15710	15710	15710	0
486	20240826	130400	356006570	15710	15710	15710	15710	0
487	20240826	130300	356006570	15710	15710	15710	15710	0
488	20240826	130200	356006570	15710	15710	15710	15710	0
489	20240826	130100	356006570	15710	15690	15710	15690	51
490	20240826	130000	355206360	15700	15700	15700	15700	31
491	20240826	125900	354719660	15680	15690	15690	15680	20
492	20240826	125800	354406040	15680	15680	15680	15680	6
493	20240826	125700	354311960	15680	15680	15680	15680	22
494	20240826	125600	353967000	15670	15670	15670	15670	14
495	20240826	125500	353747620	15670	15670	15670	15670	156
496	20240826	125400	351303100	15670	15670	15670	15670	0
497	20240826	125300	351303100	15670	15670	15670	15670	0
498	20240826	125200	351303100	15670	15670	15670	15670	0
499	20240826	125100	351303100	15670	15670	15670	15670	0
500	20240826	125000	351303100	15670	15670	15670	15670	0
501	20240826	124900	351303100	15670	15670	15670	15670	0
502	20240826	124800	351303100	15670	15670	15670	15670	58
503	20240826	124700	350394240	15660	15660	15660	15660	1
504	20240826	124600	350378580	15650	15660	15660	15650	50
505	20240826	124500	349595630	15650	15650	15650	15650	0
506	20240826	124400	349595630	15650	15650	15650	15650	0
507	20240826	124300	349595630	15650	15650	15650	15650	0
508	20240826	124200	349595630	15650	15650	15650	15650	0
509	20240826	124100	349595630	15650	15650	15650	15650	0
510	20240826	124000	349595630	15650	15650	15650	15650	10
511	20240826	123900	349439130	15650	15650	15650	15650	25
512	20240826	123800	349047880	15660	15650	15660	15650	2
513	20240826	123700	349016570	15660	15670	15670	15660	105
514	20240826	123600	347371750	15670	15670	15670	15670	2
515	20240826	123500	347340410	15680	15680	15680	15680	10
516	20240826	123400	347183610	15680	15680	15680	15680	15
517	20240826	123300	346948410	15670	15670	15670	15670	0
518	20240826	123200	346948410	15670	15670	15670	15670	0
519	20240826	123100	346948410	15670	15670	15670	15670	0
520	20240826	123000	346948410	15670	15670	15670	15670	0
521	20240826	122900	346948410	15670	15670	15680	15670	12
522	20240826	122800	346760360	15680	15690	15690	15680	46
523	20240826	122700	346038970	15680	15680	15680	15680	5
524	20240826	122600	345960570	15680	15680	15680	15680	0
525	20240826	122500	345960570	15680	15670	15680	15670	84
526	20240826	122400	344643470	15670	15670	15670	15670	25
527	20240826	122300	344251720	15670	15670	15670	15670	0
528	20240826	122200	344251720	15670	15670	15670	15670	55
529	20240826	122100	343389870	15680	15680	15680	15670	28
530	20240826	122000	342950860	15680	15690	15690	15680	113
531	20240826	121900	341179000	15690	15690	15690	15690	0
532	20240826	121800	341179000	15690	15690	15690	15690	0
533	20240826	121700	341179000	15690	15690	15690	15690	81
534	20240826	121600	339908110	15700	15700	15700	15700	1
535	20240826	121500	339892410	15700	15700	15700	15700	0
536	20240826	121400	339892410	15700	15710	15710	15700	143
537	20240826	121300	337646390	15710	15710	15710	15710	59
538	20240826	121200	336719500	15710	15700	15710	15700	101
539	20240826	121100	335133440	15700	15700	15700	15700	107
540	20240826	121000	333453540	15700	15700	15700	15700	0
541	20240826	120900	333453540	15700	15710	15710	15700	70
542	20240826	120800	332354430	15710	15710	15710	15710	89
543	20240826	120700	330956240	15700	15700	15700	15700	0
544	20240826	120600	330956240	15700	15700	15700	15700	5
545	20240826	120500	330877740	15710	15710	15710	15710	0
546	20240826	120400	330877740	15710	15720	15720	15710	131
547	20240826	120300	328819680	15720	15710	15720	15710	80
548	20240826	120200	327562830	15710	15720	15720	15710	142
549	20240826	120100	325331960	15720	15720	15720	15720	80
550	20240826	120000	324074360	15720	15720	15720	15720	1
551	20240826	115900	324058640	15710	15710	15710	15710	0
552	20240826	115800	324058640	15710	15710	15710	15710	80
553	20240826	115700	322801840	15710	15710	15710	15710	14
554	20240826	115600	322581900	15720	15710	15720	15710	7
555	20240826	115500	322471880	15720	15720	15720	15720	52
556	20240826	115400	321654440	15720	15720	15720	15720	11
557	20240826	115300	321481520	15730	15730	15730	15730	0
558	20240826	115200	321481520	15730	15730	15730	15730	1
559	20240826	115100	321465790	15730	15730	15730	15730	0
560	20240826	115000	321465790	15730	15730	15730	15730	0
561	20240826	114900	321465790	15730	15730	15730	15730	3
562	20240826	114800	321418600	15730	15730	15730	15730	0
563	20240826	114700	321418600	15730	15730	15730	15730	0
564	20240826	114600	321418600	15730	15730	15730	15730	0
565	20240826	114500	321418600	15730	15720	15730	15720	100
566	20240826	114400	319846100	15720	15720	15720	15720	2
567	20240826	114300	319814660	15730	15730	15730	15730	0
568	20240826	114200	319814660	15730	15730	15730	15730	0
569	20240826	114100	319814660	15730	15730	15730	15730	10
570	20240826	114000	319657360	15730	15730	15730	15730	0
571	20240826	113900	319657360	15730	15730	15730	15730	0
572	20240826	113800	319657360	15730	15730	15730	15730	4
573	20240826	113700	319594440	15730	15730	15730	15730	0
574	20240826	113600	319594440	15730	15730	15730	15730	0
575	20240826	113500	319594440	15730	15730	15730	15730	30
576	20240826	113400	319122540	15710	15720	15720	15710	18
577	20240826	113300	318839740	15710	15710	15710	15710	0
578	20240826	113200	318839740	15710	15710	15710	15710	0
579	20240826	113100	318839740	15710	15710	15710	15710	5
580	20240826	113000	318761190	15720	15750	15750	15720	292
581	20240826	112900	314170420	15760	15760	15760	15760	6
582	20240826	112800	314075860	15780	15780	15780	15780	128
583	20240826	112700	312056020	15780	15780	15780	15780	3
584	20240826	112600	312008680	15790	15790	15790	15790	1
585	20240826	112500	311992890	15850	15780	15850	15780	132
586	20240826	112400	309907910	15760	15760	15760	15760	38
587	20240826	112300	309309030	15760	15760	15760	15760	0
588	20240826	112200	309309030	15760	15760	15760	15760	0
589	20240826	112100	309309030	15760	15760	15760	15760	0
590	20240826	112000	309309030	15760	15760	15760	15760	0
591	20240826	111900	309309030	15760	15760	15760	15760	0
592	20240826	111800	309309030	15760	15720	15760	15720	1597
593	20240826	111700	284153250	15720	15720	15720	15720	0
594	20240826	111600	284153250	15720	15720	15720	15720	0
595	20240826	111500	284153250	15720	15720	15720	15720	119
596	20240826	111400	282282570	15720	15720	15720	15720	0
597	20240826	111300	282282570	15720	15720	15720	15720	0
598	20240826	111200	282282570	15720	15740	15740	15720	33
599	20240826	111100	281763510	15730	15730	15730	15730	0
600	20240826	111000	281763510	15730	15730	15730	15730	0
601	20240826	110900	281763510	15730	15730	15730	15730	4
602	20240826	110800	281700590	15720	15720	15720	15720	0
603	20240826	110700	281700590	15720	15720	15720	15720	104
604	20240826	110600	280065710	15720	15720	15720	15720	80
605	20240826	110500	278808110	15720	15720	15720	15720	20
606	20240826	110400	278493710	15720	15720	15720	15720	10
607	20240826	110300	278336510	15720	15700	15720	15700	12
608	20240826	110200	278147910	15700	15710	15710	15700	11
609	20240826	110100	277975120	15710	15700	15710	15700	1572
610	20240826	110000	253286250	15700	15700	15700	15700	0
611	20240826	105900	253286250	15700	15700	15700	15700	98
612	20240826	105800	251747650	15700	15710	15710	15700	274
613	20240826	105700	247444580	15720	15720	15720	15720	276
614	20240826	105600	243105860	15730	15740	15740	15710	342
615	20240826	105500	237729550	15740	15720	15740	15720	31
616	20240826	105400	237242210	15730	15750	15750	15730	1002
617	20240826	105300	221478190	15760	15790	15790	15760	1027
618	20240826	105200	205279600	15800	15800	15800	15800	3
619	20240826	105100	205232200	15800	15800	15800	15800	181
620	20240826	105000	202372400	15790	15790	15790	15790	10
621	20240826	104900	202214500	15790	15790	15790	15790	102
622	20240826	104800	200603920	15800	15790	15800	15790	172
623	20240826	104700	197886340	15800	15800	15800	15800	19
624	20240826	104600	197586140	15800	15800	15800	15800	1
625	20240826	104500	197570340	15790	15780	15790	15780	34
626	20240826	104400	197033620	15780	15800	15800	15780	16
627	20240826	104300	196781010	15810	15810	15810	15800	26
628	20240826	104200	196370050	15800	15780	15800	15780	668
629	20240826	104100	185815690	15790	15780	15790	15780	220
630	20240826	104000	182343990	15780	15790	15790	15780	14
631	20240826	103900	182123050	15800	15820	15820	15800	396
632	20240826	103800	175863370	15830	15880	15880	15830	1333
633	20240826	103700	154730100	15890	15900	15900	15880	527
634	20240826	103600	146354370	15900	15900	15900	15900	5
635	20240826	103500	146274870	15900	15900	15900	15900	5
636	20240826	103400	146195370	15900	15900	15900	15900	1
637	20240826	103300	146179470	15900	15910	15910	15900	73
638	20240826	103200	145018670	15910	15910	15910	15910	60
639	20240826	103100	144064070	15910	15910	15910	15910	20
640	20240826	103000	143745870	15910	15900	15910	15900	691
641	20240826	102900	132758640	15910	15910	15910	15910	2
642	20240826	102800	132726820	15910	15910	15910	15910	1
643	20240826	102700	132710910	15900	15900	15900	15900	0
644	20240826	102600	132710910	15900	15900	15900	15900	0
645	20240826	102500	132710910	15900	15900	15900	15900	2
646	20240826	102400	132679110	15910	15910	15910	15910	0
647	20240826	102300	132679110	15910	15930	15930	15910	156
648	20240826	102200	130195900	15930	15930	15930	15930	6
649	20240826	102100	130100320	15930	15930	15930	15930	140
650	20240826	102000	127870120	15940	15960	15960	15940	68
651	20240826	101900	126786170	15950	15950	15950	15950	50
652	20240826	101800	125988670	15960	15970	15970	15960	5
653	20240826	101700	125908850	16020	16020	16020	16020	0
654	20240826	101600	125908850	16020	16020	16020	16020	20
655	20240826	101500	125588450	16020	16020	16020	16020	0
656	20240826	101400	125588450	16020	16020	16020	16020	0
657	20240826	101300	125588450	16020	16020	16020	16020	0
658	20240826	101200	125588450	16020	16020	16020	16020	0
659	20240826	101100	125588450	16020	16020	16020	16020	0
660	20240826	101000	125588450	16020	16020	16020	16020	0
661	20240826	100900	125588450	16020	16020	16020	16020	0
662	20240826	100800	125588450	16020	16000	16020	16000	107
663	20240826	100700	123876350	16000	16020	16020	16000	1176
664	20240826	100600	105048640	16060	16060	16060	16060	0
665	20240826	100500	105048640	16060	16060	16060	16060	50
666	20240826	100400	104245640	16060	16060	16060	16060	0
667	20240826	100300	104245640	16060	16060	16060	16060	0
668	20240826	100200	104245640	16060	16060	16060	16060	50
669	20240826	100100	103442640	16060	16060	16060	16060	50
670	20240826	100000	102639640	16060	16050	16060	16050	51
671	20240826	095900	101820590	16060	16050	16060	16050	41
672	20240826	095800	101162330	16050	16050	16050	16050	42
673	20240826	095700	100488230	16050	16050	16050	16050	1
674	20240826	095600	100472180	16010	16010	16010	16010	157
675	20240826	095500	97958610	16010	16010	16010	16010	0
676	20240826	095400	97958610	16010	16010	16010	16010	0
677	20240826	095300	97958610	16010	16010	16010	16010	10
678	20240826	095200	97798510	16060	16060	16060	16060	0
679	20240826	095100	97798510	16060	16060	16060	16060	0
680	20240826	095000	97798510	16060	16060	16060	16060	1
681	20240826	094900	97782450	16050	16050	16050	16050	0
682	20240826	094800	97782450	16050	16030	16050	16030	172
683	20240826	094700	95024770	16030	16030	16030	16030	0
684	20240826	094600	95024770	16030	16030	16030	16030	0
685	20240826	094500	95024770	16030	16030	16030	16030	0
686	20240826	094400	95024770	16030	16030	16030	16030	23
687	20240826	094300	94656080	16030	16030	16030	16030	0
688	20240826	094200	94656080	16030	16030	16030	16030	2
689	20240826	094100	94624020	16050	16050	16050	16050	4
690	20240826	094000	94559820	16040	16040	16040	16040	102
691	20240826	093900	92923740	16040	16040	16040	16040	2
692	20240826	093800	92891660	16030	15990	16030	15990	147
693	20240826	093700	90537760	15990	15970	15990	15940	826
694	20240826	093600	77347690	15980	15980	15980	15980	10
695	20240826	093500	77187890	15960	15980	15980	15960	34
696	20240826	093400	76644910	15980	15980	15980	15980	0
697	20240826	093300	76644910	15980	15980	15980	15980	9
698	20240826	093200	76501090	15980	15980	15980	15980	1
699	20240826	093100	76485110	15920	15920	15920	15920	299
700	20240826	093000	71725030	15890	15910	15910	15890	21
701	20240826	092900	71391320	15910	15910	15910	15910	1
702	20240826	092800	71375410	15990	15950	15990	15890	839
703	20240826	092700	58023120	15960	15960	15960	15960	0
704	20240826	092600	58023120	15960	15960	15960	15960	1
705	20240826	092500	58007160	15930	15930	15930	15930	0
706	20240826	092400	58007160	15930	15930	15960	15930	44
707	20240826	092300	57306210	15930	15970	15970	15930	64
708	20240826	092200	56285150	15980	16010	16010	15980	391
709	20240826	092100	50030200	16040	16020	16040	16010	31
710	20240826	092000	49533800	16060	16060	16060	16060	0
711	20240826	091900	49533800	16060	16050	16060	16050	17
712	20240826	091800	49260940	16050	16050	16050	16050	0
713	20240826	091700	49260940	16050	16050	16050	16050	0
714	20240826	091600	49260940	16050	16050	16050	16050	12
715	20240826	091500	49068340	16010	16010	16010	16010	1
716	20240826	091400	49052330	16010	16010	16010	16000	134
717	20240826	091300	46907990	15990	16000	16000	15990	274
718	20240826	091200	42524090	16030	16070	16070	16030	681
719	20240826	091100	31596350	16130	16110	16130	16060	548
720	20240826	091000	22779080	16120	16150	16150	16120	116
721	20240826	090900	20909130	16180	16210	16210	16180	12
722	20240826	090800	20714640	16220	16140	16220	16120	46
723	20240826	090700	19972370	16140	16140	16140	16140	11
724	20240826	090600	19794830	16190	16320	16320	16190	592
725	20240826	090500	10197500	16330	16330	16330	16250	8
726	20240826	090400	10067160	16330	16330	16330	16330	64
727	20240826	090300	9022040	16340	16340	16340	16340	1
728	20240826	090200	9005700	16120	16120	16120	16120	0
729	20240826	090100	9005700	16120	16170	16170	16120	25
730	20240826	090000	8602100	16400	16400	16400	16400	417