KissMeData/039840/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	192200	458461430	15830	15830	15830	15830	2333
3	20240826	192100	458461430	15830	15830	15830	15830	0
4	20240826	192000	458461430	15830	15830	15830	15830	0
5	20240826	191900	458461430	15830	15830	15830	15830	0
6	20240826	191800	458461430	15830	15830	15830	15830	0
7	20240826	191700	458461430	15830	15830	15830	15830	0
8	20240826	191600	458461430	15830	15830	15830	15830	0
9	20240826	191500	458461430	15830	15830	15830	15830	0
10	20240826	191400	458461430	15830	15830	15830	15830	0
11	20240826	191300	458461430	15830	15830	15830	15830	0
12	20240826	191200	458461430	15830	15830	15830	15830	0
13	20240826	191100	458461430	15830	15830	15830	15830	0
14	20240826	191000	458461430	15830	15830	15830	15830	0
15	20240826	190900	458461430	15830	15830	15830	15830	0
16	20240826	190800	458461430	15830	15830	15830	15830	0
17	20240826	190700	458461430	15830	15830	15830	15830	0
18	20240826	190600	458461430	15830	15830	15830	15830	0
19	20240826	190500	458461430	15830	15830	15830	15830	0
20	20240826	190400	458461430	15830	15830	15830	15830	0
21	20240826	190300	458461430	15830	15830	15830	15830	0
22	20240826	190200	458461430	15830	15830	15830	15830	0
23	20240826	190100	458461430	15830	15830	15830	15830	0
24	20240826	190000	458461430	15830	15830	15830	15830	0
25	20240826	185900	458461430	15830	15830	15830	15830	0
26	20240826	185800	458461430	15830	15830	15830	15830	0
27	20240826	185700	458461430	15830	15830	15830	15830	0
28	20240826	185600	458461430	15830	15830	15830	15830	0
29	20240826	185500	458461430	15830	15830	15830	15830	0
30	20240826	185400	458461430	15830	15830	15830	15830	0
31	20240826	185300	458461430	15830	15830	15830	15830	0
32	20240826	185200	458461430	15830	15830	15830	15830	2333
33	20240826	185100	458461430	15830	15830	15830	15830	0
34	20240826	185000	458461430	15830	15830	15830	15830	0
35	20240826	184900	458461430	15830	15830	15830	15830	0
36	20240826	184800	458461430	15830	15830	15830	15830	0
37	20240826	184700	458461430	15830	15830	15830	15830	0
38	20240826	184600	458461430	15830	15830	15830	15830	0
39	20240826	184500	458461430	15830	15830	15830	15830	0
40	20240826	184400	458461430	15830	15830	15830	15830	0
41	20240826	184300	458461430	15830	15830	15830	15830	0
42	20240826	184200	458461430	15830	15830	15830	15830	0
43	20240826	184100	458461430	15830	15830	15830	15830	0
44	20240826	184000	458461430	15830	15830	15830	15830	0
45	20240826	183900	458461430	15830	15830	15830	15830	0
46	20240826	183800	458461430	15830	15830	15830	15830	0
47	20240826	183700	458461430	15830	15830	15830	15830	0
48	20240826	183600	458461430	15830	15830	15830	15830	0
49	20240826	183500	458461430	15830	15830	15830	15830	0
50	20240826	183400	458461430	15830	15830	15830	15830	0
51	20240826	183300	458461430	15830	15830	15830	15830	0
52	20240826	183200	458461430	15830	15830	15830	15830	0
53	20240826	183100	458461430	15830	15830	15830	15830	0
54	20240826	183000	458461430	15830	15830	15830	15830	0
55	20240826	182900	458461430	15830	15830	15830	15830	0
56	20240826	182800	458461430	15830	15830	15830	15830	0
57	20240826	182700	458461430	15830	15830	15830	15830	0
58	20240826	182600	458461430	15830	15830	15830	15830	0
59	20240826	182500	458461430	15830	15830	15830	15830	0
60	20240826	182400	458461430	15830	15830	15830	15830	0
61	20240826	182300	458461430	15830	15830	15830	15830	0
62	20240826	182200	458461430	15830	15830	15830	15830	2333
63	20240826	182100	458461430	15830	15830	15830	15830	0
64	20240826	182000	458461430	15830	15830	15830	15830	0
65	20240826	181900	458461430	15830	15830	15830	15830	0
66	20240826	181800	458461430	15830	15830	15830	15830	0
67	20240826	181700	458461430	15830	15830	15830	15830	0
68	20240826	181600	458461430	15830	15830	15830	15830	0
69	20240826	181500	458461430	15830	15830	15830	15830	0
70	20240826	181400	458461430	15830	15830	15830	15830	0
71	20240826	181300	458461430	15830	15830	15830	15830	0
72	20240826	181200	458461430	15830	15830	15830	15830	0
73	20240826	181100	458461430	15830	15830	15830	15830	0
74	20240826	181000	458461430	15830	15830	15830	15830	0
75	20240826	180900	458461430	15830	15830	15830	15830	0
76	20240826	180800	458461430	15830	15830	15830	15830	0
77	20240826	180700	458461430	15830	15830	15830	15830	0
78	20240826	180600	458461430	15830	15830	15830	15830	0
79	20240826	180500	458461430	15830	15830	15830	15830	0
80	20240826	180400	458461430	15830	15830	15830	15830	0
81	20240826	180300	458461430	15830	15830	15830	15830	0
82	20240826	180200	458461430	15830	15830	15830	15830	0
83	20240826	180100	458461430	15830	15830	15830	15830	0
84	20240826	180000	458461430	15830	15830	15830	15830	0
85	20240826	175900	458461430	15830	15830	15830	15830	0
86	20240826	175800	458461430	15830	15830	15830	15830	0
87	20240826	175700	458461430	15830	15830	15830	15830	0
88	20240826	175600	458461430	15830	15830	15830	15830	0
89	20240826	175500	458461430	15830	15830	15830	15830	0
90	20240826	175400	458461430	15830	15830	15830	15830	0
91	20240826	175300	458461430	15830	15830	15830	15830	0
92	20240826	175200	458461430	15830	15830	15830	15830	2333
93	20240826	175100	458461430	15830	15830	15830	15830	0
94	20240826	175000	458461430	15830	15830	15830	15830	0
95	20240826	174900	458461430	15830	15830	15830	15830	0
96	20240826	174800	458461430	15830	15830	15830	15830	0
97	20240826	174700	458461430	15830	15830	15830	15830	0
98	20240826	174600	458461430	15830	15830	15830	15830	0
99	20240826	174500	458461430	15830	15830	15830	15830	0
100	20240826	174400	458461430	15830	15830	15830	15830	0
101	20240826	174300	458461430	15830	15830	15830	15830	0
102	20240826	174200	458461430	15830	15830	15830	15830	0
103	20240826	174100	458461430	15830	15830	15830	15830	0
104	20240826	174000	458461430	15830	15830	15830	15830	0
105	20240826	173900	458461430	15830	15830	15830	15830	0
106	20240826	173800	458461430	15830	15830	15830	15830	0
107	20240826	173700	458461430	15830	15830	15830	15830	0
108	20240826	173600	458461430	15830	15830	15830	15830	0
109	20240826	173500	458461430	15830	15830	15830	15830	0
110	20240826	173400	458461430	15830	15830	15830	15830	0
111	20240826	173300	458461430	15830	15830	15830	15830	0
112	20240826	173200	458461430	15830	15830	15830	15830	0
113	20240826	173100	458461430	15830	15830	15830	15830	0
114	20240826	173000	458461430	15830	15830	15830	15830	0
115	20240826	172900	458461430	15830	15830	15830	15830	0
116	20240826	172800	458461430	15830	15830	15830	15830	0
117	20240826	172700	458461430	15830	15830	15830	15830	0
118	20240826	172600	458461430	15830	15830	15830	15830	0
119	20240826	172500	458461430	15830	15830	15830	15830	0
120	20240826	172400	458461430	15830	15830	15830	15830	0
121	20240826	172300	458461430	15830	15830	15830	15830	0
122	20240826	172200	458461430	15830	15830	15830	15830	2333
123	20240826	172100	458461430	15830	15830	15830	15830	0
124	20240826	172000	458461430	15830	15830	15830	15830	0
125	20240826	171900	458461430	15830	15830	15830	15830	0
126	20240826	171800	458461430	15830	15830	15830	15830	0
127	20240826	171700	458461430	15830	15830	15830	15830	0
128	20240826	171600	458461430	15830	15830	15830	15830	0
129	20240826	171500	458461430	15830	15830	15830	15830	0
130	20240826	171400	458461430	15830	15830	15830	15830	0
131	20240826	171300	458461430	15830	15830	15830	15830	0
132	20240826	171200	458461430	15830	15830	15830	15830	0
133	20240826	171100	458461430	15830	15830	15830	15830	0
134	20240826	171000	458461430	15830	15830	15830	15830	0
135	20240826	170900	458461430	15830	15830	15830	15830	0
136	20240826	170800	458461430	15830	15830	15830	15830	0
137	20240826	170700	458461430	15830	15830	15830	15830	0
138	20240826	170600	458461430	15830	15830	15830	15830	0
139	20240826	170500	458461430	15830	15830	15830	15830	0
140	20240826	170400	458461430	15830	15830	15830	15830	0
141	20240826	170300	458461430	15830	15830	15830	15830	0
142	20240826	170200	458461430	15830	15830	15830	15830	0
143	20240826	170100	458461430	15830	15830	15830	15830	0
144	20240826	170000	458461430	15830	15830	15830	15830	0
145	20240826	165900	458461430	15830	15830	15830	15830	0
146	20240826	165800	458461430	15830	15830	15830	15830	0
147	20240826	165700	458461430	15830	15830	15830	15830	0
148	20240826	165600	458461430	15830	15830	15830	15830	0
149	20240826	165500	458461430	15830	15830	15830	15830	0
150	20240826	165400	458461430	15830	15830	15830	15830	0
151	20240826	165300	458461430	15830	15830	15830	15830	0
152	20240826	165200	458461430	15830	15830	15830	15830	2333
153	20240826	165100	458461430	15830	15830	15830	15830	0
154	20240826	165000	458461430	15830	15830	15830	15830	0
155	20240826	164900	458461430	15830	15830	15830	15830	0
156	20240826	164800	458461430	15830	15830	15830	15830	0
157	20240826	164700	458461430	15830	15830	15830	15830	0
158	20240826	164600	458461430	15830	15830	15830	15830	0
159	20240826	164500	458461430	15830	15830	15830	15830	0
160	20240826	164400	458461430	15830	15830	15830	15830	0
161	20240826	164300	458461430	15830	15830	15830	15830	0
162	20240826	164200	458461430	15830	15830	15830	15830	0
163	20240826	164100	458461430	15830	15830	15830	15830	0
164	20240826	164000	458461430	15830	15830	15830	15830	0
165	20240826	163900	458461430	15830	15830	15830	15830	0
166	20240826	163800	458461430	15830	15830	15830	15830	0
167	20240826	163700	458461430	15830	15830	15830	15830	0
168	20240826	163600	458461430	15830	15830	15830	15830	0
169	20240826	163500	458461430	15830	15830	15830	15830	0
170	20240826	163400	458461430	15830	15830	15830	15830	0
171	20240826	163300	458461430	15830	15830	15830	15830	0
172	20240826	163200	458461430	15830	15830	15830	15830	0
173	20240826	163100	458461430	15830	15830	15830	15830	0
174	20240826	163000	458461430	15830	15830	15830	15830	0
175	20240826	162900	458461430	15830	15830	15830	15830	0
176	20240826	162800	458461430	15830	15830	15830	15830	0
177	20240826	162700	458461430	15830	15830	15830	15830	0
178	20240826	162600	458461430	15830	15830	15830	15830	0
179	20240826	162500	458461430	15830	15830	15830	15830	0
180	20240826	162400	458461430	15830	15830	15830	15830	0
181	20240826	162300	458461430	15830	15830	15830	15830	0
182	20240826	162200	458461430	15830	15830	15830	15830	2333
183	20240826	162100	458461430	15830	15830	15830	15830	0
184	20240826	162000	458461430	15830	15830	15830	15830	0
185	20240826	161900	458461430	15830	15830	15830	15830	0
186	20240826	161800	458461430	15830	15830	15830	15830	0
187	20240826	161700	458461430	15830	15830	15830	15830	0
188	20240826	161600	458461430	15830	15830	15830	15830	0
189	20240826	161500	458461430	15830	15830	15830	15830	0
190	20240826	161400	458461430	15830	15830	15830	15830	0
191	20240826	161300	458461430	15830	15830	15830	15830	0
192	20240826	161200	458461430	15830	15830	15830	15830	0
193	20240826	161100	458461430	15830	15830	15830	15830	0
194	20240826	161000	458461430	15830	15830	15830	15830	0
195	20240826	160900	458461430	15830	15830	15830	15830	0
196	20240826	160800	458461430	15830	15830	15830	15830	0
197	20240826	160700	458461430	15830	15830	15830	15830	0
198	20240826	160600	458461430	15830	15830	15830	15830	0
199	20240826	160500	458461430	15830	15830	15830	15830	0
200	20240826	160400	458461430	15830	15830	15830	15830	0
201	20240826	160300	458461430	15830	15830	15830	15830	0
202	20240826	160200	458461430	15830	15830	15830	15830	0
203	20240826	160100	458461430	15830	15830	15830	15830	0
204	20240826	160000	458461430	15830	15830	15830	15830	0
205	20240826	155900	458461430	15830	15830	15830	15830	0
206	20240826	155800	458461430	15830	15830	15830	15830	0
207	20240826	155700	458461430	15830	15830	15830	15830	0
208	20240826	155600	458461430	15830	15830	15830	15830	0
209	20240826	155500	458461430	15830	15830	15830	15830	0
210	20240826	155400	458461430	15830	15830	15830	15830	0
211	20240826	155300	458461430	15830	15830	15830	15830	0
212	20240826	155200	458461430	15830	15830	15830	15830	2333
213	20240826	155100	458461430	15830	15830	15830	15830	0
214	20240826	155000	458461430	15830	15830	15830	15830	0
215	20240826	154900	458461430	15830	15830	15830	15830	0
216	20240826	154800	458461430	15830	15830	15830	15830	0
217	20240826	154700	458461430	15830	15830	15830	15830	0
218	20240826	154600	458461430	15830	15830	15830	15830	0
219	20240826	154500	458461430	15830	15830	15830	15830	0
220	20240826	154400	458461430	15830	15830	15830	15830	0
221	20240826	154300	458461430	15830	15830	15830	15830	0
222	20240826	154200	458461430	15830	15830	15830	15830	0
223	20240826	154100	458461430	15830	15830	15830	15830	0
224	20240826	154000	458461430	15830	15830	15830	15830	0
225	20240826	153900	458461430	15830	15830	15830	15830	0
226	20240826	153800	458461430	15830	15830	15830	15830	0
227	20240826	153700	458461430	15830	15830	15830	15830	0
228	20240826	153600	458461430	15830	15830	15830	15830	0
229	20240826	153500	458461430	15830	15830	15830	15830	0
230	20240826	153400	458461430	15830	15830	15830	15830	0
231	20240826	153300	458461430	15830	15830	15830	15830	0
232	20240826	153200	458461430	15830	15830	15830	15830	0
233	20240826	153100	458461430	15830	15830	15830	15830	0
234	20240826	153000	458461430	15830	15830	15830	15830	2333
235	20240826	152900	421530040	15760	15760	15760	15760	0
236	20240826	152800	421530040	15760	15760	15760	15760	0
237	20240826	152700	421530040	15760	15760	15760	15760	0
238	20240826	152600	421530040	15760	15760	15760	15760	0
239	20240826	152500	421530040	15760	15760	15760	15760	0
240	20240826	152400	421530040	15760	15760	15760	15760	0
241	20240826	152300	421530040	15760	15760	15760	15760	0
242	20240826	152200	421530040	15760	15760	15760	15760	0
243	20240826	152100	421530040	15760	15760	15760	15760	0
244	20240826	152000	421530040	15760	15760	15760	15760	0
245	20240826	151900	421530040	15760	15760	15760	15700	548
246	20240826	151800	412900780	15760	15740	15760	15740	302
247	20240826	151700	408143490	15640	15740	15740	15640	319
248	20240826	151600	403146620	15750	15740	15750	15740	253
249	20240826	151500	399163400	15740	15740	15740	15740	510
250	20240826	151400	391136000	15740	15740	15740	15710	513
251	20240826	151300	383061470	15740	15740	15740	15740	5
252	20240826	151200	382982770	15740	15740	15740	15740	0
253	20240826	151100	382982770	15740	15710	15740	15690	9
254	20240826	151000	382841280	15690	15730	15740	15690	65
255	20240826	150900	381818650	15740	15690	15740	15690	8
256	20240826	150800	381692940	15740	15710	15740	15690	107
257	20240826	150700	380009000	15740	15670	15740	15670	36
258	20240826	150600	379443050	15710	15690	15740	15680	110
259	20240826	150500	377712900	15720	15680	15720	15680	203
260	20240826	150400	374521860	15690	15680	15700	15680	511
261	20240826	150300	366507590	15650	15650	15650	15650	500
262	20240826	150200	358682590	15680	15680	15680	15680	320
263	20240826	150100	353664990	15680	15660	15680	15660	600
264	20240826	150000	344257690	15660	15660	15660	15650	505
265	20240826	145900	336349690	15660	15690	15700	15660	1085
266	20240826	145800	319345010	15700	15710	15710	15700	405
267	20240826	145700	312986310	15720	15700	15750	15700	301
268	20240826	145600	308256240	15720	15700	15740	15690	632
269	20240826	145500	298320570	15700	15680	15700	15680	300
270	20240826	145400	293613720	15670	15670	15670	15670	3
271	20240826	145300	293566710	15660	15660	15660	15660	9
272	20240826	145200	293425770	15670	15670	15670	15670	4
273	20240826	145100	293363090	15670	15670	15670	15670	0
274	20240826	145000	293363090	15670	15670	15670	15670	0
275	20240826	144900	293363090	15670	15670	15670	15670	0
276	20240826	144800	293363090	15670	15670	15680	15670	48
277	20240826	144700	292610730	15660	15660	15660	15660	93
278	20240826	144600	291154350	15660	15650	15660	15650	301
279	20240826	144500	286443530	15650	15650	15650	15650	59
280	20240826	144400	285520180	15640	15640	15640	15640	0
281	20240826	144300	285520180	15640	15640	15640	15640	0
282	20240826	144200	285520180	15640	15640	15640	15640	0
283	20240826	144100	285520180	15640	15640	15640	15640	93
284	20240826	144000	284065660	15640	15640	15640	15640	100
285	20240826	143900	282501660	15640	15640	15640	15640	0
286	20240826	143800	282501660	15640	15640	15640	15640	0
287	20240826	143700	282501660	15640	15640	15640	15640	90
288	20240826	143600	281094060	15640	15640	15640	15640	0
289	20240826	143500	281094060	15640	15640	15640	15640	10
290	20240826	143400	280937660	15630	15630	15630	15630	0
291	20240826	143300	280937660	15630	15640	15640	15630	30
292	20240826	143200	280468600	15640	15640	15640	15640	7
293	20240826	143100	280359120	15640	15640	15640	15640	0
294	20240826	143000	280359120	15640	15640	15640	15640	0
295	20240826	142900	280359120	15640	15640	15640	15640	0
296	20240826	142800	280359120	15640	15640	15640	15640	0
297	20240826	142700	280359120	15640	15640	15640	15640	0
298	20240826	142600	280359120	15640	15640	15640	15640	0
299	20240826	142500	280359120	15640	15640	15640	15640	80
300	20240826	142400	279107920	15630	15630	15630	15630	0
301	20240826	142300	279107920	15630	15630	15630	15630	0
302	20240826	142200	279107920	15630	15630	15630	15630	0
303	20240826	142100	279107920	15630	15630	15630	15630	0
304	20240826	142000	279107920	15630	15630	15630	15630	0
305	20240826	141900	279107920	15630	15630	15630	15630	0
306	20240826	141800	279107920	15630	15630	15630	15630	0
307	20240826	141700	279107920	15630	15630	15630	15630	8
308	20240826	141600	278982880	15630	15630	15630	15630	10
309	20240826	141500	278826580	15640	15640	15640	15640	0
310	20240826	141400	278826580	15640	15640	15640	15640	76
311	20240826	141300	277637940	15650	15650	15650	15650	1
312	20240826	141200	277622290	15640	15640	15640	15640	100
313	20240826	141100	276058290	15640	15640	15640	15640	0
314	20240826	141000	276058290	15640	15640	15640	15640	0
315	20240826	140900	276058290	15640	15640	15640	15640	0
316	20240826	140800	276058290	15640	15640	15640	15640	0
317	20240826	140700	276058290	15640	15640	15640	15640	7
318	20240826	140600	275948810	15640	15640	15640	15640	0
319	20240826	140500	275948810	15640	15640	15640	15640	0
320	20240826	140400	275948810	15640	15640	15650	15630	202
321	20240826	140300	272791320	15650	15650	15650	15650	0
322	20240826	140200	272791320	15650	15650	15650	15650	3
323	20240826	140100	272744370	15650	15650	15650	15650	5
324	20240826	140000	272666120	15650	15650	15650	15650	21
325	20240826	135900	272337470	15650	15650	15650	15650	5
326	20240826	135800	272259220	15650	15650	15650	15650	70
327	20240826	135700	271163720	15650	15650	15650	15650	0
328	20240826	135600	271163720	15650	15650	15650	15650	0
329	20240826	135500	271163720	15650	15650	15650	15650	0
330	20240826	135400	271163720	15650	15660	15660	15650	8
331	20240826	135300	271038510	15660	15660	15660	15660	11
332	20240826	135200	270866250	15670	15670	15670	15670	18
333	20240826	135100	270584190	15680	15680	15680	15680	0
334	20240826	135000	270584190	15680	15680	15680	15680	0
335	20240826	134900	270584190	15680	15680	15680	15680	0
336	20240826	134800	270584190	15680	15680	15680	15680	0
337	20240826	134700	270584190	15680	15680	15680	15680	10
338	20240826	134600	270427390	15680	15680	15680	15680	0
339	20240826	134500	270427390	15680	15680	15680	15680	3
340	20240826	134400	270380350	15660	15660	15660	15660	0
341	20240826	134300	270380350	15660	15660	15660	15660	0
342	20240826	134200	270380350	15660	15660	15660	15660	0
343	20240826	134100	270380350	15660	15650	15660	15650	95
344	20240826	134000	268893590	15650	15650	15650	15650	5
345	20240826	133900	268815340	15680	15680	15680	15680	10
346	20240826	133800	268658540	15680	15680	15680	15680	4
347	20240826	133700	268595820	15680	15680	15680	15680	30
348	20240826	133600	268125420	15680	15680	15680	15680	6
349	20240826	133500	268031340	15690	15670	15690	15670	2
350	20240826	133400	267999980	15690	15670	15690	15670	3
351	20240826	133300	267952940	15670	15670	15670	15670	0
352	20240826	133200	267952940	15670	15670	15670	15670	1
353	20240826	133100	267937270	15660	15660	15660	15660	0
354	20240826	133000	267937270	15660	15660	15660	15660	0
355	20240826	132900	267937270	15660	15660	15660	15660	0
356	20240826	132800	267937270	15660	15640	15660	15640	10
357	20240826	132700	267780770	15680	15680	15680	15680	0
358	20240826	132600	267780770	15680	15660	15680	15660	3
359	20240826	132500	267733760	15650	15690	15690	15650	5
360	20240826	132400	267655470	15680	15660	15680	15660	15
361	20240826	132300	267420530	15650	15650	15650	15650	1
362	20240826	132200	267404880	15650	15650	15650	15650	10
363	20240826	132100	267248380	15660	15640	15660	15640	73
364	20240826	132000	266106640	15640	15640	15640	15640	1
365	20240826	131900	266091000	15620	15640	15640	15620	2
366	20240826	131800	266059740	15640	15640	15640	15640	5
367	20240826	131700	265981540	15640	15640	15640	15640	0
368	20240826	131600	265981540	15640	15640	15640	15640	10
369	20240826	131500	265825140	15640	15640	15640	15640	0
370	20240826	131400	265825140	15640	15640	15640	15640	0
371	20240826	131300	265825140	15640	15640	15640	15640	12
372	20240826	131200	265637460	15630	15620	15630	15620	269
373	20240826	131100	261434680	15620	15610	15620	15610	47
374	20240826	131000	260700900	15610	15610	15610	15610	236
375	20240826	130900	257016940	15610	15610	15610	15610	0
376	20240826	130800	257016940	15610	15610	15610	15610	20
377	20240826	130700	256704740	15610	15610	15620	15610	145
378	20240826	130600	254441190	15620	15620	15620	15620	10
379	20240826	130500	254284990	15630	15610	15630	15610	315
380	20240826	130400	249367630	15610	15620	15620	15610	370
381	20240826	130300	243591170	15620	15620	15620	15620	0
382	20240826	130200	243591170	15620	15630	15630	15620	843
383	20240826	130100	230422740	15630	15640	15640	15630	163
384	20240826	130000	227874420	15650	15650	15650	15650	78
385	20240826	125900	226653720	15660	15660	15660	15660	0
386	20240826	125800	226653720	15660	15660	15660	15660	0
387	20240826	125700	226653720	15660	15660	15660	15660	0
388	20240826	125600	226653720	15660	15660	15660	15660	1
389	20240826	125500	226638060	15650	15650	15670	15650	306
390	20240826	125400	221846100	15690	15670	15690	15670	3
391	20240826	125300	221799060	15660	15690	15690	15660	502
392	20240826	125200	213937650	15690	15690	15690	15690	0
393	20240826	125100	213937650	15690	15670	15690	15670	16
394	20240826	125000	213686820	15670	15670	15670	15670	11
395	20240826	124900	213514450	15670	15670	15670	15670	0
396	20240826	124800	213514450	15670	15670	15670	15670	1
397	20240826	124700	213498780	15690	15690	15690	15690	0
398	20240826	124600	213498780	15690	15690	15690	15690	0
399	20240826	124500	213498780	15690	15690	15690	15690	0
400	20240826	124400	213498780	15690	15690	15690	15690	0
401	20240826	124300	213498780	15690	15670	15690	15670	3
402	20240826	124200	213451740	15660	15670	15670	15660	57
403	20240826	124100	212558870	15690	15690	15690	15690	0
404	20240826	124000	212558870	15690	15690	15690	15690	0
405	20240826	123900	212558870	15690	15690	15690	15690	0
406	20240826	123800	212558870	15690	15680	15690	15680	3
407	20240826	123700	212511810	15670	15670	15670	15670	30
408	20240826	123600	212041710	15700	15700	15700	15700	0
409	20240826	123500	212041710	15700	15680	15700	15680	36
410	20240826	123400	211477120	15690	15700	15700	15690	9
411	20240826	123300	211335860	15690	15690	15700	15690	71
412	20240826	123200	210221470	15690	15680	15690	15680	3
413	20240826	123100	210174420	15690	15640	15700	15640	921
414	20240826	123000	195749200	15630	15640	15640	15630	80
415	20240826	122900	194498250	15630	15630	15630	15630	10
416	20240826	122800	194341950	15630	15630	15630	15630	0
417	20240826	122700	194341950	15630	15630	15630	15630	9
418	20240826	122600	194201280	15620	15620	15620	15620	0
419	20240826	122500	194201280	15620	15620	15620	15620	0
420	20240826	122400	194201280	15620	15620	15620	15620	2
421	20240826	122300	194170040	15630	15650	15650	15630	580
422	20240826	122200	185099930	15660	15660	15660	15660	0
423	20240826	122100	185099930	15660	15660	15660	15660	2
424	20240826	122000	185068610	15660	15660	15660	15660	0
425	20240826	121900	185068610	15660	15660	15660	15660	60
426	20240826	121800	184129010	15660	15660	15660	15660	0
427	20240826	121700	184129010	15660	15660	15660	15660	0
428	20240826	121600	184129010	15660	15660	15660	15660	0
429	20240826	121500	184129010	15660	15640	15660	15640	57
430	20240826	121400	183237470	15660	15660	15660	15660	29
431	20240826	121300	182783330	15660	15660	15660	15660	10
432	20240826	121200	182626730	15660	15660	15660	15660	1
433	20240826	121100	182611070	15670	15670	15670	15670	0
434	20240826	121000	182611070	15670	15650	15670	15650	7
435	20240826	120900	182501500	15640	15640	15640	15640	49
436	20240826	120800	181735140	15650	15650	15650	15650	8
437	20240826	120700	181609940	15650	15650	15650	15650	12
438	20240826	120600	181422140	15650	15660	15660	15650	553
439	20240826	120500	172767650	15660	15660	15660	15660	13
440	20240826	120400	172564070	15660	15660	15660	15660	1
441	20240826	120300	172548410	15670	15670	15670	15670	4
442	20240826	120200	172485730	15660	15660	15660	15660	12
443	20240826	120100	172297810	15650	15650	15650	15650	9
444	20240826	120000	172156960	15660	15660	15660	15660	1
445	20240826	115900	172141300	15670	15670	15670	15670	0
446	20240826	115800	172141300	15670	15670	15670	15670	4
447	20240826	115700	172078620	15670	15670	15670	15670	2
448	20240826	115600	172047280	15670	15670	15670	15670	17
449	20240826	115500	171780890	15670	15650	15670	15650	5
450	20240826	115400	171702560	15670	15670	15670	15670	2
451	20240826	115300	171671220	15660	15660	15660	15660	0
452	20240826	115200	171671220	15660	15660	15660	15660	182
453	20240826	115100	168821100	15670	15670	15670	15670	0
454	20240826	115000	168821100	15670	15670	15670	15670	0
455	20240826	114900	168821100	15670	15670	15670	15670	4
456	20240826	114800	168758420	15670	15670	15670	15660	123
457	20240826	114700	166832220	15670	15660	15670	15660	5
458	20240826	114600	166753910	15670	15670	15670	15670	5
459	20240826	114500	166675560	15670	15670	15670	15670	4
460	20240826	114400	166612880	15670	15670	15670	15670	52
461	20240826	114300	165798040	15670	15670	15670	15670	3
462	20240826	114200	165751030	15660	15660	15660	15660	0
463	20240826	114100	165751030	15660	15660	15660	15660	0
464	20240826	114000	165751030	15660	15660	15660	15660	200
465	20240826	113900	162619030	15680	15680	15680	15680	3
466	20240826	113800	162571990	15680	15680	15680	15680	9
467	20240826	113700	162430870	15680	15680	15680	15680	8
468	20240826	113600	162305430	15690	15690	15690	15690	2
469	20240826	113500	162274050	15690	15690	15690	15690	3
470	20240826	113400	162226980	15670	15690	15690	15670	6
471	20240826	113300	162132890	15680	15690	15690	15680	42
472	20240826	113200	161474300	15690	15690	15690	15690	3
473	20240826	113100	161427230	15690	15690	15690	15690	4
474	20240826	113000	161364470	15690	15690	15690	15690	0
475	20240826	112900	161364470	15690	15690	15690	15690	2
476	20240826	112800	161333090	15690	15690	15690	15690	14
477	20240826	112700	161113430	15700	15700	15700	15700	0
478	20240826	112600	161113430	15700	15700	15700	15700	0
479	20240826	112500	161113430	15700	15690	15700	15690	4
480	20240826	112400	161050640	15690	15690	15690	15690	0
481	20240826	112300	161050640	15690	15690	15690	15690	3
482	20240826	112200	161003570	15680	15690	15690	15680	8
483	20240826	112100	160878080	15690	15690	15690	15690	30
484	20240826	112000	160407380	15690	15680	15690	15680	22
485	20240826	111900	160062390	15690	15670	15690	15660	108
486	20240826	111800	158369330	15670	15660	15670	15660	83
487	20240826	111700	157069480	15660	15660	15660	15660	0
488	20240826	111600	157069480	15660	15660	15660	15660	0
489	20240826	111500	157069480	15660	15670	15670	15660	4
490	20240826	111400	157006830	15670	15670	15670	15670	10
491	20240826	111300	156850130	15660	15660	15660	15660	2
492	20240826	111200	156818810	15670	15670	15670	15670	3
493	20240826	111100	156771800	15670	15670	15670	15670	0
494	20240826	111000	156771800	15670	15670	15670	15670	320
495	20240826	110900	151757400	15690	15680	15690	15680	10
496	20240826	110800	151600570	15690	15690	15690	15690	0
497	20240826	110700	151600570	15690	15690	15690	15690	1
498	20240826	110600	151584880	15690	15690	15690	15690	0
499	20240826	110500	151584880	15690	15690	15690	15690	0
500	20240826	110400	151584880	15690	15690	15690	15690	0
501	20240826	110300	151584880	15690	15690	15690	15690	1
502	20240826	110200	151569190	15690	15690	15690	15690	2
503	20240826	110100	151537810	15690	15690	15690	15690	93
504	20240826	110000	150078640	15700	15700	15700	15700	0
505	20240826	105900	150078640	15700	15700	15700	15700	1
506	20240826	105800	150062940	15700	15700	15700	15700	0
507	20240826	105700	150062940	15700	15700	15700	15700	56
508	20240826	105600	149183740	15700	15700	15700	15700	0
509	20240826	105500	149183740	15700	15700	15700	15700	1
510	20240826	105400	149168040	15700	15700	15700	15700	0
511	20240826	105300	149168040	15700	15700	15700	15700	0
512	20240826	105200	149168040	15700	15700	15700	15700	0
513	20240826	105100	149168040	15700	15690	15700	15690	428
514	20240826	105000	142452710	15690	15680	15690	15680	430
515	20240826	104900	135710300	15700	15700	15700	15700	0
516	20240826	104800	135710300	15700	15700	15700	15700	0
517	20240826	104700	135710300	15700	15700	15700	15700	0
518	20240826	104600	135710300	15700	15700	15700	15700	0
519	20240826	104500	135710300	15700	15700	15710	15700	3
520	20240826	104400	135663190	15710	15700	15710	15700	3
521	20240826	104300	135616070	15710	15700	15710	15700	2
522	20240826	104200	135584660	15700	15700	15700	15700	4
523	20240826	104100	135521860	15690	15690	15690	15690	0
524	20240826	104000	135521860	15690	15690	15690	15690	0
525	20240826	103900	135521860	15690	15690	15690	15690	30
526	20240826	103800	135051160	15690	15690	15690	15690	60
527	20240826	103700	134109760	15690	15690	15690	15690	44
528	20240826	103600	133419400	15690	15690	15690	15690	0
529	20240826	103500	133419400	15690	15690	15690	15690	0
530	20240826	103400	133419400	15690	15690	15690	15690	0
531	20240826	103300	133419400	15690	15690	15690	15690	0
532	20240826	103200	133419400	15690	15690	15690	15690	3
533	20240826	103100	133372330	15690	15690	15690	15690	0
534	20240826	103000	133372330	15690	15690	15690	15690	0
535	20240826	102900	133372330	15690	15690	15690	15690	0
536	20240826	102800	133372330	15690	15690	15690	15690	2
537	20240826	102700	133340950	15690	15690	15690	15690	4
538	20240826	102600	133278190	15690	15690	15690	15690	2
539	20240826	102500	133246810	15690	15670	15690	15670	112
540	20240826	102400	131491530	15680	15690	15690	15680	201
541	20240826	102300	128339830	15710	15710	15710	15710	5
542	20240826	102200	128261280	15710	15690	15710	15690	501
543	20240826	102100	120396570	15680	15680	15680	15680	118
544	20240826	102000	118546330	15700	15700	15700	15700	11
545	20240826	101900	118373630	15690	15690	15690	15690	5
546	20240826	101800	118295180	15700	15700	15700	15700	0
547	20240826	101700	118295180	15700	15700	15700	15700	3
548	20240826	101600	118248080	15700	15700	15700	15700	4
549	20240826	101500	118185280	15700	15700	15700	15700	2
550	20240826	101400	118153880	15700	15700	15700	15700	1
551	20240826	101300	118138180	15680	15680	15680	15680	0
552	20240826	101200	118138180	15680	15680	15680	15680	0
553	20240826	101100	118138180	15680	15680	15680	15680	0
554	20240826	101000	118138180	15680	15690	15690	15680	99
555	20240826	100900	116585780	15690	15690	15690	15690	0
556	20240826	100800	116585780	15690	15690	15690	15690	0
557	20240826	100700	116585780	15690	15690	15690	15690	0
558	20240826	100600	116585780	15690	15690	15690	15690	0
559	20240826	100500	116585780	15690	15690	15690	15690	28
560	20240826	100400	116146460	15690	15690	15690	15690	0
561	20240826	100300	116146460	15690	15690	15690	15690	2
562	20240826	100200	116115080	15690	15690	15690	15690	10
563	20240826	100100	115958180	15680	15680	15680	15680	0
564	20240826	100000	115958180	15680	15680	15680	15680	0
565	20240826	095900	115958180	15680	15680	15680	15680	0
566	20240826	095800	115958180	15680	15700	15700	15680	46
567	20240826	095700	115236730	15710	15710	15710	15710	0
568	20240826	095600	115236730	15710	15710	15710	15710	0
569	20240826	095500	115236730	15710	15710	15710	15710	0
570	20240826	095400	115236730	15710	15710	15710	15710	0
571	20240826	095300	115236730	15710	15710	15710	15710	4
572	20240826	095200	115173890	15710	15710	15710	15710	4
573	20240826	095100	115111050	15710	15710	15710	15710	2
574	20240826	095000	115079630	15710	15710	15710	15710	2
575	20240826	094900	115048210	15710	15710	15710	15710	1
576	20240826	094800	115032500	15710	15710	15710	15710	4
577	20240826	094700	114969660	15700	15700	15700	15700	1
578	20240826	094600	114953960	15720	15720	15720	15720	1
579	20240826	094500	114938240	15690	15690	15690	15690	0
580	20240826	094400	114938240	15690	15690	15690	15690	0
581	20240826	094300	114938240	15690	15690	15690	15690	0
582	20240826	094200	114938240	15690	15690	15690	15690	1
583	20240826	094100	114922550	15710	15690	15710	15690	2
584	20240826	094000	114891150	15700	15680	15710	15680	10
585	20240826	093900	114734230	15690	15680	15700	15680	8
586	20240826	093800	114608740	15700	15680	15710	15680	10
587	20240826	093700	114451820	15700	15680	15700	15680	2
588	20240826	093600	114420440	15690	15700	15700	15690	160
589	20240826	093500	111910030	15680	15680	15700	15680	5
590	20240826	093400	111831590	15670	15720	15720	15670	866
591	20240826	093300	98234570	15720	15720	15720	15720	0
592	20240826	093200	98234570	15720	15680	15720	15680	4
593	20240826	093100	98171760	15680	15650	15680	15650	628
594	20240826	093000	88331690	15650	15650	15650	15650	26
595	20240826	092900	87924790	15650	15650	15650	15650	2
596	20240826	092800	87893490	15650	15650	15650	15650	124
597	20240826	092700	85952890	15650	15660	15660	15650	2
598	20240826	092600	85921580	15650	15660	15660	15650	19
599	20240826	092500	85624140	15640	15650	15660	15640	420
600	20240826	092400	79052980	15670	15670	15670	15650	439
601	20240826	092300	72179110	15670	15690	15690	15660	208
602	20240826	092200	68918800	15680	15700	15700	15680	190
603	20240826	092100	65938390	15720	15710	15720	15700	3
604	20240826	092000	65891260	15700	15700	15730	15700	10
605	20240826	091900	65734230	15700	15740	15740	15700	50
606	20240826	091800	64948830	15740	15740	15740	15740	15
607	20240826	091700	64712730	15750	15750	15750	15750	0
608	20240826	091600	64712730	15750	15750	15750	15750	0
609	20240826	091500	64712730	15750	15690	15750	15680	194
610	20240826	091400	61669700	15690	15730	15740	15690	1350
611	20240826	091300	40456390	15730	15750	15750	15730	53
612	20240826	091200	39622180	15730	15750	15750	15720	147
613	20240826	091100	37309040	15750	15760	15810	15750	76
614	20240826	091000	36108730	15760	15760	15760	15760	2
615	20240826	090900	36077210	15730	15730	15730	15730	0
616	20240826	090800	36077210	15730	15740	15740	15730	50
617	20240826	090700	35290650	15750	15750	15790	15740	207
618	20240826	090600	32031390	15750	15760	15760	15720	64
619	20240826	090500	31023680	15720	15720	15740	15700	311
620	20240826	090400	26140400	15720	15830	15830	15720	169
621	20240826	090300	23476060	15840	15870	15870	15840	1415
622	20240826	090200	1038300	15860	15850	15860	15850	3
623	20240826	090100	990740	15820	15820	15820	15820	0
624	20240826	090000	990740	15820	16000	16000	15820	62