KissMeData/319400/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	210500	438301690	2945	2945	2945	2945	5756
3	20240826	210400	438301690	2945	2945	2945	2945	0
4	20240826	210300	438301690	2945	2945	2945	2945	0
5	20240826	210200	438301690	2945	2945	2945	2945	0
6	20240826	210100	438301690	2945	2945	2945	2945	0
7	20240826	210000	438301690	2945	2945	2945	2945	0
8	20240826	205900	438301690	2945	2945	2945	2945	0
9	20240826	205800	438301690	2945	2945	2945	2945	0
10	20240826	205700	438301690	2945	2945	2945	2945	0
11	20240826	205600	438301690	2945	2945	2945	2945	0
12	20240826	205500	438301690	2945	2945	2945	2945	0
13	20240826	205400	438301690	2945	2945	2945	2945	0
14	20240826	205300	438301690	2945	2945	2945	2945	0
15	20240826	205200	438301690	2945	2945	2945	2945	0
16	20240826	205100	438301690	2945	2945	2945	2945	0
17	20240826	205000	438301690	2945	2945	2945	2945	0
18	20240826	204900	438301690	2945	2945	2945	2945	0
19	20240826	204800	438301690	2945	2945	2945	2945	0
20	20240826	204700	438301690	2945	2945	2945	2945	0
21	20240826	204600	438301690	2945	2945	2945	2945	0
22	20240826	204500	438301690	2945	2945	2945	2945	0
23	20240826	204400	438301690	2945	2945	2945	2945	0
24	20240826	204300	438301690	2945	2945	2945	2945	0
25	20240826	204200	438301690	2945	2945	2945	2945	0
26	20240826	204100	438301690	2945	2945	2945	2945	0
27	20240826	204000	438301690	2945	2945	2945	2945	0
28	20240826	203900	438301690	2945	2945	2945	2945	0
29	20240826	203800	438301690	2945	2945	2945	2945	0
30	20240826	203700	438301690	2945	2945	2945	2945	0
31	20240826	203600	438301690	2945	2945	2945	2945	0
32	20240826	203500	438301690	2945	2945	2945	2945	5756
33	20240826	203400	438301690	2945	2945	2945	2945	0
34	20240826	203300	438301690	2945	2945	2945	2945	0
35	20240826	203200	438301690	2945	2945	2945	2945	0
36	20240826	203100	438301690	2945	2945	2945	2945	0
37	20240826	203000	438301690	2945	2945	2945	2945	0
38	20240826	202900	438301690	2945	2945	2945	2945	0
39	20240826	202800	438301690	2945	2945	2945	2945	0
40	20240826	202700	438301690	2945	2945	2945	2945	0
41	20240826	202600	438301690	2945	2945	2945	2945	0
42	20240826	202500	438301690	2945	2945	2945	2945	0
43	20240826	202400	438301690	2945	2945	2945	2945	0
44	20240826	202300	438301690	2945	2945	2945	2945	0
45	20240826	202200	438301690	2945	2945	2945	2945	0
46	20240826	202100	438301690	2945	2945	2945	2945	0
47	20240826	202000	438301690	2945	2945	2945	2945	0
48	20240826	201900	438301690	2945	2945	2945	2945	0
49	20240826	201800	438301690	2945	2945	2945	2945	0
50	20240826	201700	438301690	2945	2945	2945	2945	0
51	20240826	201600	438301690	2945	2945	2945	2945	0
52	20240826	201500	438301690	2945	2945	2945	2945	0
53	20240826	201400	438301690	2945	2945	2945	2945	0
54	20240826	201300	438301690	2945	2945	2945	2945	0
55	20240826	201200	438301690	2945	2945	2945	2945	0
56	20240826	201100	438301690	2945	2945	2945	2945	0
57	20240826	201000	438301690	2945	2945	2945	2945	0
58	20240826	200900	438301690	2945	2945	2945	2945	0
59	20240826	200800	438301690	2945	2945	2945	2945	0
60	20240826	200700	438301690	2945	2945	2945	2945	0
61	20240826	200600	438301690	2945	2945	2945	2945	0
62	20240826	200500	438301690	2945	2945	2945	2945	5756
63	20240826	200400	438301690	2945	2945	2945	2945	0
64	20240826	200300	438301690	2945	2945	2945	2945	0
65	20240826	200200	438301690	2945	2945	2945	2945	0
66	20240826	200100	438301690	2945	2945	2945	2945	0
67	20240826	200000	438301690	2945	2945	2945	2945	0
68	20240826	195900	438301690	2945	2945	2945	2945	0
69	20240826	195800	438301690	2945	2945	2945	2945	0
70	20240826	195700	438301690	2945	2945	2945	2945	0
71	20240826	195600	438301690	2945	2945	2945	2945	0
72	20240826	195500	438301690	2945	2945	2945	2945	0
73	20240826	195400	438301690	2945	2945	2945	2945	0
74	20240826	195300	438301690	2945	2945	2945	2945	0
75	20240826	195200	438301690	2945	2945	2945	2945	0
76	20240826	195100	438301690	2945	2945	2945	2945	0
77	20240826	195000	438301690	2945	2945	2945	2945	0
78	20240826	194900	438301690	2945	2945	2945	2945	0
79	20240826	194800	438301690	2945	2945	2945	2945	0
80	20240826	194700	438301690	2945	2945	2945	2945	0
81	20240826	194600	438301690	2945	2945	2945	2945	0
82	20240826	194500	438301690	2945	2945	2945	2945	0
83	20240826	194400	438301690	2945	2945	2945	2945	0
84	20240826	194300	438301690	2945	2945	2945	2945	0
85	20240826	194200	438301690	2945	2945	2945	2945	0
86	20240826	194100	438301690	2945	2945	2945	2945	0
87	20240826	194000	438301690	2945	2945	2945	2945	0
88	20240826	193900	438301690	2945	2945	2945	2945	0
89	20240826	193800	438301690	2945	2945	2945	2945	0
90	20240826	193700	438301690	2945	2945	2945	2945	0
91	20240826	193600	438301690	2945	2945	2945	2945	0
92	20240826	193500	438301690	2945	2945	2945	2945	5756
93	20240826	193400	438301690	2945	2945	2945	2945	0
94	20240826	193300	438301690	2945	2945	2945	2945	0
95	20240826	193200	438301690	2945	2945	2945	2945	0
96	20240826	193100	438301690	2945	2945	2945	2945	0
97	20240826	193000	438301690	2945	2945	2945	2945	0
98	20240826	192900	438301690	2945	2945	2945	2945	0
99	20240826	192800	438301690	2945	2945	2945	2945	0
100	20240826	192700	438301690	2945	2945	2945	2945	0
101	20240826	192600	438301690	2945	2945	2945	2945	0
102	20240826	192500	438301690	2945	2945	2945	2945	0
103	20240826	192400	438301690	2945	2945	2945	2945	0
104	20240826	192300	438301690	2945	2945	2945	2945	0
105	20240826	192200	438301690	2945	2945	2945	2945	0
106	20240826	192100	438301690	2945	2945	2945	2945	0
107	20240826	192000	438301690	2945	2945	2945	2945	0
108	20240826	191900	438301690	2945	2945	2945	2945	0
109	20240826	191800	438301690	2945	2945	2945	2945	0
110	20240826	191700	438301690	2945	2945	2945	2945	0
111	20240826	191600	438301690	2945	2945	2945	2945	0
112	20240826	191500	438301690	2945	2945	2945	2945	0
113	20240826	191400	438301690	2945	2945	2945	2945	0
114	20240826	191300	438301690	2945	2945	2945	2945	0
115	20240826	191200	438301690	2945	2945	2945	2945	0
116	20240826	191100	438301690	2945	2945	2945	2945	0
117	20240826	191000	438301690	2945	2945	2945	2945	0
118	20240826	190900	438301690	2945	2945	2945	2945	0
119	20240826	190800	438301690	2945	2945	2945	2945	0
120	20240826	190700	438301690	2945	2945	2945	2945	0
121	20240826	190600	438301690	2945	2945	2945	2945	0
122	20240826	190500	438301690	2945	2945	2945	2945	5756
123	20240826	190400	438301690	2945	2945	2945	2945	0
124	20240826	190300	438301690	2945	2945	2945	2945	0
125	20240826	190200	438301690	2945	2945	2945	2945	0
126	20240826	190100	438301690	2945	2945	2945	2945	0
127	20240826	190000	438301690	2945	2945	2945	2945	0
128	20240826	185900	438301690	2945	2945	2945	2945	0
129	20240826	185800	438301690	2945	2945	2945	2945	0
130	20240826	185700	438301690	2945	2945	2945	2945	0
131	20240826	185600	438301690	2945	2945	2945	2945	0
132	20240826	185500	438301690	2945	2945	2945	2945	0
133	20240826	185400	438301690	2945	2945	2945	2945	0
134	20240826	185300	438301690	2945	2945	2945	2945	0
135	20240826	185200	438301690	2945	2945	2945	2945	0
136	20240826	185100	438301690	2945	2945	2945	2945	0
137	20240826	185000	438301690	2945	2945	2945	2945	0
138	20240826	184900	438301690	2945	2945	2945	2945	0
139	20240826	184800	438301690	2945	2945	2945	2945	0
140	20240826	184700	438301690	2945	2945	2945	2945	0
141	20240826	184600	438301690	2945	2945	2945	2945	0
142	20240826	184500	438301690	2945	2945	2945	2945	0
143	20240826	184400	438301690	2945	2945	2945	2945	0
144	20240826	184300	438301690	2945	2945	2945	2945	0
145	20240826	184200	438301690	2945	2945	2945	2945	0
146	20240826	184100	438301690	2945	2945	2945	2945	0
147	20240826	184000	438301690	2945	2945	2945	2945	0
148	20240826	183900	438301690	2945	2945	2945	2945	0
149	20240826	183800	438301690	2945	2945	2945	2945	0
150	20240826	183700	438301690	2945	2945	2945	2945	0
151	20240826	183600	438301690	2945	2945	2945	2945	0
152	20240826	183500	438301690	2945	2945	2945	2945	5756
153	20240826	183400	438301690	2945	2945	2945	2945	0
154	20240826	183300	438301690	2945	2945	2945	2945	0
155	20240826	183200	438301690	2945	2945	2945	2945	0
156	20240826	183100	438301690	2945	2945	2945	2945	0
157	20240826	183000	438301690	2945	2945	2945	2945	0
158	20240826	182900	438301690	2945	2945	2945	2945	0
159	20240826	182800	438301690	2945	2945	2945	2945	0
160	20240826	182700	438301690	2945	2945	2945	2945	0
161	20240826	182600	438301690	2945	2945	2945	2945	0
162	20240826	182500	438301690	2945	2945	2945	2945	0
163	20240826	182400	438301690	2945	2945	2945	2945	0
164	20240826	182300	438301690	2945	2945	2945	2945	0
165	20240826	182200	438301690	2945	2945	2945	2945	0
166	20240826	182100	438301690	2945	2945	2945	2945	0
167	20240826	182000	438301690	2945	2945	2945	2945	0
168	20240826	181900	438301690	2945	2945	2945	2945	0
169	20240826	181800	438301690	2945	2945	2945	2945	0
170	20240826	181700	438301690	2945	2945	2945	2945	0
171	20240826	181600	438301690	2945	2945	2945	2945	0
172	20240826	181500	438301690	2945	2945	2945	2945	0
173	20240826	181400	438301690	2945	2945	2945	2945	0
174	20240826	181300	438301690	2945	2945	2945	2945	0
175	20240826	181200	438301690	2945	2945	2945	2945	0
176	20240826	181100	438301690	2945	2945	2945	2945	0
177	20240826	181000	438301690	2945	2945	2945	2945	0
178	20240826	180900	438301690	2945	2945	2945	2945	0
179	20240826	180800	438301690	2945	2945	2945	2945	0
180	20240826	180700	438301690	2945	2945	2945	2945	0
181	20240826	180600	438301690	2945	2945	2945	2945	0
182	20240826	180500	438301690	2945	2945	2945	2945	5756
183	20240826	180400	438301690	2945	2945	2945	2945	0
184	20240826	180300	438301690	2945	2945	2945	2945	0
185	20240826	180200	438301690	2945	2945	2945	2945	0
186	20240826	180100	438301690	2945	2945	2945	2945	0
187	20240826	180000	438301690	2945	2945	2945	2945	0
188	20240826	175900	438301690	2945	2945	2945	2945	0
189	20240826	175800	438301690	2945	2945	2945	2945	0
190	20240826	175700	438301690	2945	2945	2945	2945	0
191	20240826	175600	438301690	2945	2945	2945	2945	0
192	20240826	175500	438301690	2945	2945	2945	2945	0
193	20240826	175400	438301690	2945	2945	2945	2945	0
194	20240826	175300	438301690	2945	2945	2945	2945	0
195	20240826	175200	438301690	2945	2945	2945	2945	0
196	20240826	175100	438301690	2945	2945	2945	2945	0
197	20240826	175000	438301690	2945	2945	2945	2945	0
198	20240826	174900	438301690	2945	2945	2945	2945	0
199	20240826	174800	438301690	2945	2945	2945	2945	0
200	20240826	174700	438301690	2945	2945	2945	2945	0
201	20240826	174600	438301690	2945	2945	2945	2945	0
202	20240826	174500	438301690	2945	2945	2945	2945	0
203	20240826	174400	438301690	2945	2945	2945	2945	0
204	20240826	174300	438301690	2945	2945	2945	2945	0
205	20240826	174200	438301690	2945	2945	2945	2945	0
206	20240826	174100	438301690	2945	2945	2945	2945	0
207	20240826	174000	438301690	2945	2945	2945	2945	0
208	20240826	173900	438301690	2945	2945	2945	2945	0
209	20240826	173800	438301690	2945	2945	2945	2945	0
210	20240826	173700	438301690	2945	2945	2945	2945	0
211	20240826	173600	438301690	2945	2945	2945	2945	0
212	20240826	173500	438301690	2945	2945	2945	2945	5756
213	20240826	173400	438301690	2945	2945	2945	2945	0
214	20240826	173300	438301690	2945	2945	2945	2945	0
215	20240826	173200	438301690	2945	2945	2945	2945	0
216	20240826	173100	438301690	2945	2945	2945	2945	0
217	20240826	173000	438301690	2945	2945	2945	2945	0
218	20240826	172900	438301690	2945	2945	2945	2945	0
219	20240826	172800	438301690	2945	2945	2945	2945	0
220	20240826	172700	438301690	2945	2945	2945	2945	0
221	20240826	172600	438301690	2945	2945	2945	2945	0
222	20240826	172500	438301690	2945	2945	2945	2945	0
223	20240826	172400	438301690	2945	2945	2945	2945	0
224	20240826	172300	438301690	2945	2945	2945	2945	0
225	20240826	172200	438301690	2945	2945	2945	2945	0
226	20240826	172100	438301690	2945	2945	2945	2945	0
227	20240826	172000	438301690	2945	2945	2945	2945	0
228	20240826	171900	438301690	2945	2945	2945	2945	0
229	20240826	171800	438301690	2945	2945	2945	2945	0
230	20240826	171700	438301690	2945	2945	2945	2945	0
231	20240826	171600	438301690	2945	2945	2945	2945	0
232	20240826	171500	438301690	2945	2945	2945	2945	0
233	20240826	171400	438301690	2945	2945	2945	2945	0
234	20240826	171300	438301690	2945	2945	2945	2945	0
235	20240826	171200	438301690	2945	2945	2945	2945	0
236	20240826	171100	438301690	2945	2945	2945	2945	0
237	20240826	171000	438301690	2945	2945	2945	2945	0
238	20240826	170900	438301690	2945	2945	2945	2945	0
239	20240826	170800	438301690	2945	2945	2945	2945	0
240	20240826	170700	438301690	2945	2945	2945	2945	0
241	20240826	170600	438301690	2945	2945	2945	2945	0
242	20240826	170500	438301690	2945	2945	2945	2945	5756
243	20240826	170400	438301690	2945	2945	2945	2945	0
244	20240826	170300	438301690	2945	2945	2945	2945	0
245	20240826	170200	438301690	2945	2945	2945	2945	0
246	20240826	170100	438301690	2945	2945	2945	2945	0
247	20240826	170000	438301690	2945	2945	2945	2945	0
248	20240826	165900	438301690	2945	2945	2945	2945	0
249	20240826	165800	438301690	2945	2945	2945	2945	0
250	20240826	165700	438301690	2945	2945	2945	2945	0
251	20240826	165600	438301690	2945	2945	2945	2945	0
252	20240826	165500	438301690	2945	2945	2945	2945	0
253	20240826	165400	438301690	2945	2945	2945	2945	0
254	20240826	165300	438301690	2945	2945	2945	2945	0
255	20240826	165200	438301690	2945	2945	2945	2945	0
256	20240826	165100	438301690	2945	2945	2945	2945	0
257	20240826	165000	438301690	2945	2945	2945	2945	0
258	20240826	164900	438301690	2945	2945	2945	2945	0
259	20240826	164800	438301690	2945	2945	2945	2945	0
260	20240826	164700	438301690	2945	2945	2945	2945	0
261	20240826	164600	438301690	2945	2945	2945	2945	0
262	20240826	164500	438301690	2945	2945	2945	2945	0
263	20240826	164400	438301690	2945	2945	2945	2945	0
264	20240826	164300	438301690	2945	2945	2945	2945	0
265	20240826	164200	438301690	2945	2945	2945	2945	0
266	20240826	164100	438301690	2945	2945	2945	2945	0
267	20240826	164000	438301690	2945	2945	2945	2945	0
268	20240826	163900	438301690	2945	2945	2945	2945	0
269	20240826	163800	438301690	2945	2945	2945	2945	0
270	20240826	163700	438301690	2945	2945	2945	2945	0
271	20240826	163600	438301690	2945	2945	2945	2945	0
272	20240826	163500	438301690	2945	2945	2945	2945	5756
273	20240826	163400	438301690	2945	2945	2945	2945	0
274	20240826	163300	438301690	2945	2945	2945	2945	0
275	20240826	163200	438301690	2945	2945	2945	2945	0
276	20240826	163100	438301690	2945	2945	2945	2945	0
277	20240826	163000	438301690	2945	2945	2945	2945	0
278	20240826	162900	438301690	2945	2945	2945	2945	0
279	20240826	162800	438301690	2945	2945	2945	2945	0
280	20240826	162700	438301690	2945	2945	2945	2945	0
281	20240826	162600	438301690	2945	2945	2945	2945	0
282	20240826	162500	438301690	2945	2945	2945	2945	0
283	20240826	162400	438301690	2945	2945	2945	2945	0
284	20240826	162300	438301690	2945	2945	2945	2945	0
285	20240826	162200	438301690	2945	2945	2945	2945	0
286	20240826	162100	438301690	2945	2945	2945	2945	0
287	20240826	162000	438301690	2945	2945	2945	2945	0
288	20240826	161900	438301690	2945	2945	2945	2945	0
289	20240826	161800	438301690	2945	2945	2945	2945	0
290	20240826	161700	438301690	2945	2945	2945	2945	0
291	20240826	161600	438301690	2945	2945	2945	2945	0
292	20240826	161500	438301690	2945	2945	2945	2945	0
293	20240826	161400	438301690	2945	2945	2945	2945	0
294	20240826	161300	438301690	2945	2945	2945	2945	0
295	20240826	161200	438301690	2945	2945	2945	2945	0
296	20240826	161100	438301690	2945	2945	2945	2945	0
297	20240826	161000	438301690	2945	2945	2945	2945	0
298	20240826	160900	438301690	2945	2945	2945	2945	0
299	20240826	160800	438301690	2945	2945	2945	2945	0
300	20240826	160700	438301690	2945	2945	2945	2945	0
301	20240826	160600	438301690	2945	2945	2945	2945	0
302	20240826	160500	438301690	2945	2945	2945	2945	5756
303	20240826	160400	438301690	2945	2945	2945	2945	0
304	20240826	160300	438301690	2945	2945	2945	2945	0
305	20240826	160200	438301690	2945	2945	2945	2945	0
306	20240826	160100	438301690	2945	2945	2945	2945	0
307	20240826	160000	438301690	2945	2945	2945	2945	0
308	20240826	155900	438301690	2945	2945	2945	2945	0
309	20240826	155800	438301690	2945	2945	2945	2945	0
310	20240826	155700	438301690	2945	2945	2945	2945	0
311	20240826	155600	438301690	2945	2945	2945	2945	0
312	20240826	155500	438301690	2945	2945	2945	2945	0
313	20240826	155400	438301690	2945	2945	2945	2945	0
314	20240826	155300	438301690	2945	2945	2945	2945	0
315	20240826	155200	438301690	2945	2945	2945	2945	0
316	20240826	155100	438301690	2945	2945	2945	2945	0
317	20240826	155000	438301690	2945	2945	2945	2945	0
318	20240826	154900	438301690	2945	2945	2945	2945	0
319	20240826	154800	438301690	2945	2945	2945	2945	0
320	20240826	154700	438301690	2945	2945	2945	2945	0
321	20240826	154600	438301690	2945	2945	2945	2945	0
322	20240826	154500	438301690	2945	2945	2945	2945	0
323	20240826	154400	438301690	2945	2945	2945	2945	0
324	20240826	154300	438301690	2945	2945	2945	2945	0
325	20240826	154200	438301690	2945	2945	2945	2945	0
326	20240826	154100	438301690	2945	2945	2945	2945	0
327	20240826	154000	438301690	2945	2945	2945	2945	0
328	20240826	153900	438301690	2945	2945	2945	2945	0
329	20240826	153800	438301690	2945	2945	2945	2945	0
330	20240826	153700	438301690	2945	2945	2945	2945	0
331	20240826	153600	438301690	2945	2945	2945	2945	0
332	20240826	153500	438301690	2945	2945	2945	2945	5756
333	20240826	153400	438301690	2945	2945	2945	2945	0
334	20240826	153300	438301690	2945	2945	2945	2945	0
335	20240826	153200	438301690	2945	2945	2945	2945	0
336	20240826	153100	438301690	2945	2945	2945	2945	0
337	20240826	153000	438301690	2945	2945	2945	2945	5756
338	20240826	152900	421350270	2955	2955	2955	2955	0
339	20240826	152800	421350270	2955	2955	2955	2955	0
340	20240826	152700	421350270	2955	2955	2955	2955	0
341	20240826	152600	421350270	2955	2955	2955	2955	0
342	20240826	152500	421350270	2955	2955	2955	2955	0
343	20240826	152400	421350270	2955	2955	2955	2955	0
344	20240826	152300	421350270	2955	2955	2955	2955	0
345	20240826	152200	421350270	2955	2955	2955	2955	0
346	20240826	152100	421350270	2955	2955	2955	2955	0
347	20240826	152000	421350270	2955	2955	2955	2955	0
348	20240826	151900	421350270	2955	2955	2955	2950	6919
349	20240826	151800	400938600	2955	2955	2955	2950	20
350	20240826	151700	400879505	2955	2950	2955	2950	812
351	20240826	151600	398481450	2950	2955	2955	2950	310
352	20240826	151500	397566900	2955	2955	2955	2955	38
353	20240826	151400	397454610	2955	2950	2955	2950	130
354	20240826	151300	397070995	2955	2955	2955	2950	213
355	20240826	151200	396442580	2955	2955	2955	2955	10
356	20240826	151100	396413030	2955	2955	2955	2955	35
357	20240826	151000	396309605	2950	2955	2955	2950	202
358	20240826	150900	395713695	2950	2950	2955	2950	3
359	20240826	150800	395704840	2955	2955	2955	2955	13
360	20240826	150700	395666425	2955	2955	2955	2955	0
361	20240826	150600	395666425	2955	2955	2955	2955	0
362	20240826	150500	395666425	2955	2950	2955	2950	3
363	20240826	150400	395657570	2955	2950	2955	2950	302
364	20240826	150300	394766660	2950	2950	2950	2950	25
365	20240826	150200	394692910	2955	2950	2955	2950	441
366	20240826	150100	393391955	2955	2955	2955	2955	125
367	20240826	150000	393022580	2960	2960	2960	2960	1
368	20240826	145900	393019620	2950	2960	2960	2950	165
369	20240826	145800	392531230	2950	2955	2955	2950	624
370	20240826	145700	390690235	2960	2955	2960	2955	51
371	20240826	145600	390539525	2955	2955	2955	2955	1200
372	20240826	145500	386993525	2955	2955	2955	2955	0
373	20240826	145400	386993525	2955	2955	2955	2955	200
374	20240826	145300	386402525	2960	2960	2960	2960	1
375	20240826	145200	386399565	2960	2960	2960	2960	4
376	20240826	145100	386387725	2960	2960	2960	2960	0
377	20240826	145000	386387725	2960	2960	2960	2960	302
378	20240826	144900	385493805	2960	2960	2960	2960	1
379	20240826	144800	385490845	2955	2955	2955	2955	0
380	20240826	144700	385490845	2955	2955	2955	2955	15
381	20240826	144600	385446520	2960	2960	2960	2960	0
382	20240826	144500	385446520	2960	2960	2960	2960	3
383	20240826	144400	385437640	2955	2955	2955	2955	1
384	20240826	144300	385434685	2955	2955	2955	2955	101
385	20240826	144200	385136230	2960	2960	2960	2960	0
386	20240826	144100	385136230	2960	2960	2960	2960	0
387	20240826	144000	385136230	2960	2960	2960	2960	0
388	20240826	143900	385136230	2960	2960	2960	2960	1
389	20240826	143800	385133270	2950	2950	2950	2950	772
390	20240826	143700	382855870	2950	2955	2955	2950	10000
391	20240826	143600	353315745	2955	2955	2955	2955	0
392	20240826	143500	353315745	2955	2955	2955	2955	0
393	20240826	143400	353315745	2955	2960	2960	2955	31
394	20240826	143300	353224135	2960	2960	2960	2960	1
395	20240826	143200	353221175	2960	2960	2960	2960	7
396	20240826	143100	353200455	2960	2960	2960	2960	20
397	20240826	143000	353141255	2960	2960	2960	2960	3
398	20240826	142900	353132375	2960	2960	2960	2960	2
399	20240826	142800	353126455	2960	2960	2960	2960	3
400	20240826	142700	353117575	2955	2955	2955	2955	0
401	20240826	142600	353117575	2955	2955	2955	2955	0
402	20240826	142500	353117575	2955	2955	2955	2955	0
403	20240826	142400	353117575	2955	2960	2960	2955	72
404	20240826	142300	352904805	2955	2960	2960	2955	466
405	20240826	142200	351527770	2960	2960	2960	2960	0
406	20240826	142100	351527770	2960	2960	2960	2960	0
407	20240826	142000	351527770	2960	2960	2960	2960	1
408	20240826	141900	351524810	2960	2960	2960	2960	0
409	20240826	141800	351524810	2960	2960	2960	2960	0
410	20240826	141700	351524810	2960	2960	2960	2960	30
411	20240826	141600	351436010	2960	2960	2960	2960	0
412	20240826	141500	351436010	2960	2960	2960	2960	0
413	20240826	141400	351436010	2960	2955	2960	2955	272
414	20240826	141300	350632220	2960	2960	2960	2960	2
415	20240826	141200	350626300	2960	2960	2960	2960	0
416	20240826	141100	350626300	2960	2960	2960	2960	198
417	20240826	141000	350040220	2960	2960	2960	2960	0
418	20240826	140900	350040220	2960	2960	2960	2960	20
419	20240826	140800	349981020	2960	2960	2960	2960	0
420	20240826	140700	349981020	2960	2960	2960	2960	150
421	20240826	140600	349537020	2955	2955	2955	2955	0
422	20240826	140500	349537020	2955	2955	2955	2955	102
423	20240826	140400	349235610	2955	2955	2955	2955	500
424	20240826	140300	347758110	2960	2950	2960	2950	106
425	20240826	140200	347445375	2955	2955	2955	2955	3550
426	20240826	140100	336955125	2955	2960	2960	2955	550
427	20240826	140000	335329625	2960	2960	2960	2960	0
428	20240826	135900	335329625	2960	2960	2960	2960	0
429	20240826	135800	335329625	2960	2955	2960	2950	4
430	20240826	135700	335317805	2955	2955	2955	2955	0
431	20240826	135600	335317805	2955	2955	2955	2955	0
432	20240826	135500	335317805	2955	2960	2960	2955	6
433	20240826	135400	335300050	2960	2960	2960	2960	0
434	20240826	135300	335300050	2960	2960	2960	2960	0
435	20240826	135200	335300050	2960	2960	2960	2960	100
436	20240826	135100	335004050	2960	2960	2960	2960	3
437	20240826	135000	334995170	2950	2950	2950	2950	0
438	20240826	134900	334995170	2950	2950	2950	2950	1
439	20240826	134800	334992220	2960	2960	2960	2960	0
440	20240826	134700	334992220	2960	2960	2960	2960	0
441	20240826	134600	334992220	2960	2960	2960	2960	4
442	20240826	134500	334980380	2960	2960	2960	2960	1
443	20240826	134400	334977420	2950	2950	2950	2950	0
444	20240826	134300	334977420	2950	2950	2955	2950	3
445	20240826	134200	334968565	2960	2950	2960	2950	91
446	20240826	134100	334700105	2960	2960	2960	2960	1
447	20240826	134000	334697145	2950	2950	2950	2950	1179
448	20240826	133900	331219095	2955	2955	2955	2955	0
449	20240826	133800	331219095	2955	2955	2955	2955	21
450	20240826	133700	331157040	2955	2960	2960	2955	25
451	20240826	133600	331083160	2950	2950	2950	2950	0
452	20240826	133500	331083160	2950	2950	2950	2950	166
453	20240826	133400	330593460	2955	2955	2955	2955	0
454	20240826	133300	330593460	2955	2960	2960	2955	3
455	20240826	133200	330584590	2950	2955	2955	2950	2001
456	20240826	133100	324681635	2960	2960	2960	2960	0
457	20240826	133000	324681635	2960	2960	2960	2960	0
458	20240826	132900	324681635	2960	2955	2960	2955	1340
459	20240826	132800	320721930	2960	2960	2960	2960	28
460	20240826	132700	320639050	2960	2960	2960	2960	50
461	20240826	132600	320491050	2960	2960	2960	2960	2
462	20240826	132500	320485130	2960	2960	2960	2960	0
463	20240826	132400	320485130	2960	2960	2960	2960	0
464	20240826	132300	320485130	2960	2960	2960	2960	6
465	20240826	132200	320467370	2955	2955	2955	2955	448
466	20240826	132100	319143530	2955	2955	2955	2955	150
467	20240826	132000	318700280	2960	2960	2960	2960	0
468	20240826	131900	318700280	2960	2960	2960	2960	20
469	20240826	131800	318641080	2955	2955	2955	2955	20
470	20240826	131700	318581980	2955	2955	2955	2955	100
471	20240826	131600	318286480	2960	2960	2960	2960	0
472	20240826	131500	318286480	2960	2960	2960	2960	0
473	20240826	131400	318286480	2960	2960	2960	2960	2
474	20240826	131300	318280560	2950	2950	2950	2950	0
475	20240826	131200	318280560	2950	2950	2950	2950	1
476	20240826	131100	318277610	2960	2955	2960	2950	6001
477	20240826	131000	300574245	2955	2955	2955	2955	0
478	20240826	130900	300574245	2955	2955	2955	2955	0
479	20240826	130800	300574245	2955	2955	2955	2955	0
480	20240826	130700	300574245	2955	2955	2955	2955	200
481	20240826	130600	299983245	2960	2960	2960	2960	2
482	20240826	130500	299977325	2955	2955	2955	2955	0
483	20240826	130400	299977325	2955	2955	2955	2955	335
484	20240826	130300	298987400	2955	2955	2955	2955	0
485	20240826	130200	298987400	2955	2955	2955	2955	50
486	20240826	130100	298839650	2960	2955	2960	2955	74
487	20240826	130000	298620975	2955	2955	2955	2955	20
488	20240826	125900	298561875	2955	2955	2955	2955	0
489	20240826	125800	298561875	2955	2955	2955	2955	20
490	20240826	125700	298502775	2955	2955	2955	2955	30
491	20240826	125600	298414125	2955	2955	2955	2950	203
492	20240826	125500	297815010	2955	2955	2955	2955	500
493	20240826	125400	296337510	2955	2955	2955	2955	0
494	20240826	125300	296337510	2955	2955	2955	2955	18
495	20240826	125200	296284320	2960	2960	2960	2960	0
496	20240826	125100	296284320	2960	2955	2960	2955	521
497	20240826	125000	294744760	2955	2960	2960	2950	9547
498	20240826	124900	266569130	2955	2960	2965	2955	9443
499	20240826	124800	238656900	2965	2965	2965	2965	0
500	20240826	124700	238656900	2965	2965	2965	2965	27
501	20240826	124600	238576845	2965	2965	2965	2965	3
502	20240826	124500	238567950	2965	2965	2965	2960	963
503	20240826	124400	235716500	2965	2965	2965	2965	22
504	20240826	124300	235651270	2965	2965	2965	2965	3
505	20240826	124200	235642375	2965	2965	2965	2965	1
506	20240826	124100	235639410	2960	2965	2965	2960	500
507	20240826	124000	234158910	2965	2965	2965	2965	171
508	20240826	123900	233651895	2960	2960	2960	2960	815
509	20240826	123800	231239495	2960	2960	2960	2960	505
510	20240826	123700	229744695	2965	2965	2965	2965	1
511	20240826	123600	229741730	2960	2960	2960	2960	0
512	20240826	123500	229741730	2960	2965	2965	2960	31
513	20240826	123400	229649965	2965	2965	2965	2965	100
514	20240826	123300	229353465	2965	2965	2965	2965	0
515	20240826	123200	229353465	2965	2965	2965	2965	22
516	20240826	123100	229288235	2965	2965	2965	2965	100
517	20240826	123000	228991735	2965	2965	2965	2965	57
518	20240826	122900	228822730	2970	2970	2970	2970	0
519	20240826	122800	228822730	2970	2970	2970	2970	0
520	20240826	122700	228822730	2970	2970	2970	2970	0
521	20240826	122600	228822730	2970	2970	2970	2970	1
522	20240826	122500	228819760	2970	2970	2970	2970	0
523	20240826	122400	228819760	2970	2970	2970	2970	0
524	20240826	122300	228819760	2970	2970	2970	2970	0
525	20240826	122200	228819760	2970	2970	2970	2970	0
526	20240826	122100	228819760	2970	2970	2970	2970	0
527	20240826	122000	228819760	2970	2970	2970	2970	0
528	20240826	121900	228819760	2970	2970	2970	2970	1
529	20240826	121800	228816790	2965	2965	2965	2965	0
530	20240826	121700	228816790	2965	2965	2965	2965	35
531	20240826	121600	228713015	2965	2965	2965	2965	0
532	20240826	121500	228713015	2965	2965	2965	2965	0
533	20240826	121400	228713015	2965	2965	2965	2965	1
534	20240826	121300	228710050	2965	2965	2965	2965	0
535	20240826	121200	228710050	2965	2965	2965	2965	1
536	20240826	121100	228707085	2970	2970	2970	2970	0
537	20240826	121000	228707085	2970	2970	2970	2970	447
538	20240826	120900	227379495	2970	2970	2970	2970	0
539	20240826	120800	227379495	2970	2970	2970	2970	0
540	20240826	120700	227379495	2970	2970	2970	2970	8
541	20240826	120600	227355735	2970	2970	2970	2970	0
542	20240826	120500	227355735	2970	2960	2970	2960	1563
543	20240826	120400	222729245	2960	2965	2965	2960	1075
544	20240826	120300	219544370	2970	2970	2970	2970	6
545	20240826	120200	219526550	2975	2975	2975	2975	2
546	20240826	120100	219520600	2980	2980	2980	2980	0
547	20240826	120000	219520600	2980	2980	2980	2980	1
548	20240826	115900	219517620	2980	2970	2980	2970	978
549	20240826	115800	216612940	2980	2980	2980	2980	0
550	20240826	115700	216612940	2980	2980	2980	2980	0
551	20240826	115600	216612940	2980	2980	2980	2980	1
552	20240826	115500	216609960	2980	2980	2980	2980	1
553	20240826	115400	216606980	2980	2970	2980	2970	555
554	20240826	115300	214956350	2975	2980	2980	2975	4
555	20240826	115200	214944445	2980	2980	2980	2980	1
556	20240826	115100	214941465	2980	2970	2980	2970	1512
557	20240826	115000	210445785	2975	2970	2975	2970	1633
558	20240826	114900	205595770	2970	2970	2970	2970	0
559	20240826	114800	205595770	2970	2970	2970	2970	1289
560	20240826	114700	201767440	2970	2970	2970	2970	5372
561	20240826	114600	185812600	2970	2970	2970	2970	0
562	20240826	114500	185812600	2970	2970	2970	2970	2
563	20240826	114400	185806660	2970	2970	2970	2970	0
564	20240826	114300	185806660	2970	2970	2970	2970	1
565	20240826	114200	185803690	2970	2960	2970	2960	3501
566	20240826	114100	175420540	2960	2960	2960	2960	0
567	20240826	114000	175420540	2960	2965	2965	2960	626
568	20240826	113900	173567450	2965	2965	2965	2965	0
569	20240826	113800	173567450	2965	2965	2965	2965	2
570	20240826	113700	173561520	2960	2960	2960	2960	410
571	20240826	113600	172347920	2965	2965	2965	2965	1
572	20240826	113500	172344955	2960	2960	2960	2960	0
573	20240826	113400	172344955	2960	2965	2965	2960	181
574	20240826	113300	171809190	2960	2960	2960	2960	417
575	20240826	113200	170574870	2960	2960	2960	2960	351
576	20240826	113100	169535910	2960	2965	2965	2960	202
577	20240826	113000	168937980	2960	2960	2960	2960	510
578	20240826	112900	167428380	2960	2960	2960	2960	743
579	20240826	112800	165229100	2960	2965	2965	2960	9
580	20240826	112700	165202455	2965	2965	2965	2965	0
581	20240826	112600	165202455	2965	2965	2965	2965	0
582	20240826	112500	165202455	2965	2965	2965	2965	3
583	20240826	112400	165193560	2965	2965	2965	2965	0
584	20240826	112300	165193560	2965	2965	2965	2965	3
585	20240826	112200	165184665	2960	2960	2960	2960	0
586	20240826	112100	165184665	2960	2960	2960	2960	0
587	20240826	112000	165184665	2960	2965	2965	2960	202
588	20240826	111900	164586735	2965	2965	2965	2965	0
589	20240826	111800	164586735	2965	2965	2965	2965	1
590	20240826	111700	164583770	2965	2965	2965	2965	0
591	20240826	111600	164583770	2965	2965	2965	2965	0
592	20240826	111500	164583770	2965	2965	2965	2965	0
593	20240826	111400	164583770	2965	2965	2965	2965	0
594	20240826	111300	164583770	2965	2960	2965	2960	132
595	20240826	111200	164193040	2965	2965	2965	2965	0
596	20240826	111100	164193040	2965	2965	2965	2965	102
597	20240826	111000	163890610	2960	2960	2960	2960	168
598	20240826	110900	163393330	2960	2960	2960	2960	300
599	20240826	110800	162505330	2965	2965	2965	2965	0
600	20240826	110700	162505330	2965	2965	2965	2965	44
601	20240826	110600	162374870	2965	2965	2965	2965	0
602	20240826	110500	162374870	2965	2965	2965	2965	170
603	20240826	110400	161870820	2960	2960	2960	2960	1000
604	20240826	110300	158910820	2960	2960	2960	2960	0
605	20240826	110200	158910820	2960	2960	2960	2960	200
606	20240826	110100	158318820	2965	2965	2965	2965	1
607	20240826	110000	158315855	2965	2965	2965	2965	0
608	20240826	105900	158315855	2965	2965	2965	2965	0
609	20240826	105800	158315855	2965	2965	2965	2965	0
610	20240826	105700	158315855	2965	2965	2965	2965	0
611	20240826	105600	158315855	2965	2965	2965	2965	207
612	20240826	105500	157702100	2965	2965	2965	2965	3
613	20240826	105400	157693205	2965	2965	2965	2965	0
614	20240826	105300	157693205	2965	2965	2965	2965	1
615	20240826	105200	157690240	2965	2965	2965	2965	8
616	20240826	105100	157666520	2965	2965	2965	2965	1
617	20240826	105000	157663555	2965	2965	2965	2965	0
618	20240826	104900	157663555	2965	2965	2970	2965	103
619	20240826	104800	157358155	2970	2960	2970	2960	2021
620	20240826	104700	151372985	2960	2960	2960	2960	265
621	20240826	104600	150588585	2965	2965	2965	2965	600
622	20240826	104500	148809585	2965	2965	2965	2965	10
623	20240826	104400	148779935	2965	2965	2965	2965	0
624	20240826	104300	148779935	2965	2965	2965	2965	1
625	20240826	104200	148776970	2965	2965	2965	2965	0
626	20240826	104100	148776970	2965	2965	2965	2965	20
627	20240826	104000	148717670	2965	2965	2965	2965	40
628	20240826	103900	148599070	2965	2965	2965	2965	0
629	20240826	103800	148599070	2965	2960	2965	2955	9599
630	20240826	103700	120154705	2960	2960	2960	2960	3
631	20240826	103600	120145825	2960	2965	2965	2960	3312
632	20240826	103500	110326105	2965	2965	2965	2965	26
633	20240826	103400	110249015	2970	2970	2970	2970	102
634	20240826	103300	109946075	2970	2970	2970	2970	1
635	20240826	103200	109943105	2970	2970	2970	2970	8
636	20240826	103100	109919345	2970	2970	2970	2970	9
637	20240826	103000	109892615	2965	2965	2965	2965	0
638	20240826	102900	109892615	2965	2965	2965	2965	0
639	20240826	102800	109892615	2965	2965	2965	2965	18
640	20240826	102700	109839245	2970	2970	2970	2970	0
641	20240826	102600	109839245	2970	2970	2970	2970	27
642	20240826	102500	109759055	2970	2970	2970	2970	0
643	20240826	102400	109759055	2970	2970	2970	2970	100
644	20240826	102300	109462055	2975	2975	2975	2975	0
645	20240826	102200	109462055	2975	2970	2975	2965	14
646	20240826	102100	109420500	2970	2970	2970	2970	0
647	20240826	102000	109420500	2970	2970	2970	2970	0
648	20240826	101900	109420500	2970	2975	2975	2970	510
649	20240826	101800	107905750	2970	2970	2970	2970	500
650	20240826	101700	106420750	2970	2970	2970	2970	0
651	20240826	101600	106420750	2970	2970	2970	2970	0
652	20240826	101500	106420750	2970	2970	2970	2970	722
653	20240826	101400	104276410	2970	2970	2970	2970	0
654	20240826	101300	104276410	2970	2970	2970	2970	30
655	20240826	101200	104187310	2970	2970	2970	2970	500
656	20240826	101100	102702310	2970	2970	2970	2970	392
657	20240826	101000	101538070	2975	2975	2975	2975	40
658	20240826	100900	101419070	2975	2975	2975	2975	0
659	20240826	100800	101419070	2975	2975	2975	2975	0
660	20240826	100700	101419070	2975	2980	2980	2975	69
661	20240826	100600	101213665	2980	2980	2980	2980	4
662	20240826	100500	101201745	2980	2980	2980	2980	1
663	20240826	100400	101198765	2980	2980	2980	2980	34
664	20240826	100300	101097445	2980	2980	2980	2980	1
665	20240826	100200	101094465	2970	2980	2980	2970	68
666	20240826	100100	100892485	2970	2970	2970	2970	0
667	20240826	100000	100892485	2970	2970	2970	2970	0
668	20240826	095900	100892485	2970	2970	2970	2970	0
669	20240826	095800	100892485	2970	2970	2970	2970	1
670	20240826	095700	100889515	2970	2970	2970	2970	0
671	20240826	095600	100889515	2970	2970	2970	2970	2896
672	20240826	095500	92288395	2980	2980	2980	2980	0
673	20240826	095400	92288395	2980	2980	2980	2980	254
674	20240826	095300	91531475	2985	2985	2985	2985	2
675	20240826	095200	91525505	2985	2985	2985	2980	302
676	20240826	095100	90624040	2985	2985	2985	2980	90
677	20240826	095000	90355520	2985	2985	2985	2980	5
678	20240826	094900	90340600	2985	2985	2985	2985	7
679	20240826	094800	90319705	2985	2985	2985	2985	4
680	20240826	094700	90307765	2980	2980	2980	2980	0
681	20240826	094600	90307765	2980	2980	2980	2980	60
682	20240826	094500	90128965	2970	2970	2970	2970	298
683	20240826	094400	89243905	2980	2980	2980	2980	195
684	20240826	094300	88662805	2980	2975	2980	2975	2
685	20240826	094200	88656850	2970	2970	2970	2970	2
686	20240826	094100	88650910	2970	2970	2970	2970	0
687	20240826	094000	88650910	2970	2970	2970	2970	362
688	20240826	093900	87575770	2965	2965	2965	2965	185
689	20240826	093800	87027245	2965	2965	2965	2965	349
690	20240826	093700	85992460	2960	2960	2960	2960	1000
691	20240826	093600	83032460	2960	2965	2965	2960	132
692	20240826	093500	82641585	2965	2965	2965	2965	0
693	20240826	093400	82641585	2965	2965	2965	2965	1
694	20240826	093300	82638620	2965	2965	2965	2965	1
695	20240826	093200	82635655	2965	2965	2965	2960	180
696	20240826	093100	82102455	2965	2960	2965	2960	11
697	20240826	093000	82069890	2965	2970	2970	2965	501
698	20240826	092900	80583610	2965	2965	2965	2960	2027
699	20240826	092800	74583605	2970	2970	2970	2960	2199
700	20240826	092700	68064295	2970	2965	2970	2965	943
701	20240826	092600	65264910	2965	2965	2965	2965	10
702	20240826	092500	65235260	2970	2955	2970	2955	684
703	20240826	092400	63213980	2955	2960	2960	2955	665
704	20240826	092300	61246260	2965	2965	2965	2960	1168
705	20240826	092200	57788085	2965	2980	2980	2965	1003
706	20240826	092100	54811665	2980	2975	2980	2975	2
707	20240826	092000	54805710	2980	2980	2980	2980	0
708	20240826	091900	54805710	2980	2980	2980	2980	13
709	20240826	091800	54766970	2980	2980	2980	2980	177
710	20240826	091700	54239510	2990	2985	2990	2985	1001
711	20240826	091600	51251520	2985	2985	2985	2985	54
712	20240826	091500	51090330	2985	2985	2985	2985	4
713	20240826	091400	51078390	2975	2975	2975	2970	36
714	20240826	091300	50971295	2980	2985	2985	2980	16
715	20240826	091200	50923540	2985	2985	2985	2985	25
716	20240826	091100	50848915	2960	2990	2990	2960	119
717	20240826	091000	50496095	2955	2990	2990	2955	3034
718	20240826	090900	41496630	2990	2990	2990	2990	221
719	20240826	090800	40835840	2990	2990	2990	2990	91
720	20240826	090700	40563750	2995	2990	2995	2990	378
721	20240826	090600	39433525	2990	2985	2990	2985	363
722	20240826	090500	38349965	2990	2985	2990	2985	85
723	20240826	090400	38096135	2975	2985	2985	2975	246
724	20240826	090300	37363325	2985	2985	2985	2985	6
725	20240826	090200	37345415	2990	2980	2990	2980	4811
726	20240826	090100	22990985	2970	2970	2970	2970	768
727	20240826	090000	20710025	2975	2960	2980	2960	6996