KissMeData/247660/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204600	502015350	9200	9200	9200	9200	146
3	20240826	204500	502015350	9200	9200	9200	9200	0
4	20240826	204400	502015350	9200	9200	9200	9200	0
5	20240826	204300	502015350	9200	9200	9200	9200	0
6	20240826	204200	502015350	9200	9200	9200	9200	0
7	20240826	204100	502015350	9200	9200	9200	9200	0
8	20240826	204000	502015350	9200	9200	9200	9200	0
9	20240826	203900	502015350	9200	9200	9200	9200	0
10	20240826	203800	502015350	9200	9200	9200	9200	0
11	20240826	203700	502015350	9200	9200	9200	9200	0
12	20240826	203600	502015350	9200	9200	9200	9200	0
13	20240826	203500	502015350	9200	9200	9200	9200	0
14	20240826	203400	502015350	9200	9200	9200	9200	0
15	20240826	203300	502015350	9200	9200	9200	9200	0
16	20240826	203200	502015350	9200	9200	9200	9200	0
17	20240826	203100	502015350	9200	9200	9200	9200	0
18	20240826	203000	502015350	9200	9200	9200	9200	0
19	20240826	202900	502015350	9200	9200	9200	9200	0
20	20240826	202800	502015350	9200	9200	9200	9200	0
21	20240826	202700	502015350	9200	9200	9200	9200	0
22	20240826	202600	502015350	9200	9200	9200	9200	0
23	20240826	202500	502015350	9200	9200	9200	9200	0
24	20240826	202400	502015350	9200	9200	9200	9200	0
25	20240826	202300	502015350	9200	9200	9200	9200	0
26	20240826	202200	502015350	9200	9200	9200	9200	0
27	20240826	202100	502015350	9200	9200	9200	9200	0
28	20240826	202000	502015350	9200	9200	9200	9200	0
29	20240826	201900	502015350	9200	9200	9200	9200	0
30	20240826	201800	502015350	9200	9200	9200	9200	0
31	20240826	201700	502015350	9200	9200	9200	9200	0
32	20240826	201600	502015350	9200	9200	9200	9200	146
33	20240826	201500	502015350	9200	9200	9200	9200	0
34	20240826	201400	502015350	9200	9200	9200	9200	0
35	20240826	201300	502015350	9200	9200	9200	9200	0
36	20240826	201200	502015350	9200	9200	9200	9200	0
37	20240826	201100	502015350	9200	9200	9200	9200	0
38	20240826	201000	502015350	9200	9200	9200	9200	0
39	20240826	200900	502015350	9200	9200	9200	9200	0
40	20240826	200800	502015350	9200	9200	9200	9200	0
41	20240826	200700	502015350	9200	9200	9200	9200	0
42	20240826	200600	502015350	9200	9200	9200	9200	0
43	20240826	200500	502015350	9200	9200	9200	9200	0
44	20240826	200400	502015350	9200	9200	9200	9200	0
45	20240826	200300	502015350	9200	9200	9200	9200	0
46	20240826	200200	502015350	9200	9200	9200	9200	0
47	20240826	200100	502015350	9200	9200	9200	9200	0
48	20240826	200000	502015350	9200	9200	9200	9200	0
49	20240826	195900	502015350	9200	9200	9200	9200	0
50	20240826	195800	502015350	9200	9200	9200	9200	0
51	20240826	195700	502015350	9200	9200	9200	9200	0
52	20240826	195600	502015350	9200	9200	9200	9200	0
53	20240826	195500	502015350	9200	9200	9200	9200	0
54	20240826	195400	502015350	9200	9200	9200	9200	0
55	20240826	195300	502015350	9200	9200	9200	9200	0
56	20240826	195200	502015350	9200	9200	9200	9200	0
57	20240826	195100	502015350	9200	9200	9200	9200	0
58	20240826	195000	502015350	9200	9200	9200	9200	0
59	20240826	194900	502015350	9200	9200	9200	9200	0
60	20240826	194800	502015350	9200	9200	9200	9200	0
61	20240826	194700	502015350	9200	9200	9200	9200	0
62	20240826	194600	502015350	9200	9200	9200	9200	146
63	20240826	194500	502015350	9200	9200	9200	9200	0
64	20240826	194400	502015350	9200	9200	9200	9200	0
65	20240826	194300	502015350	9200	9200	9200	9200	0
66	20240826	194200	502015350	9200	9200	9200	9200	0
67	20240826	194100	502015350	9200	9200	9200	9200	0
68	20240826	194000	502015350	9200	9200	9200	9200	0
69	20240826	193900	502015350	9200	9200	9200	9200	0
70	20240826	193800	502015350	9200	9200	9200	9200	0
71	20240826	193700	502015350	9200	9200	9200	9200	0
72	20240826	193600	502015350	9200	9200	9200	9200	0
73	20240826	193500	502015350	9200	9200	9200	9200	0
74	20240826	193400	502015350	9200	9200	9200	9200	0
75	20240826	193300	502015350	9200	9200	9200	9200	0
76	20240826	193200	502015350	9200	9200	9200	9200	0
77	20240826	193100	502015350	9200	9200	9200	9200	0
78	20240826	193000	502015350	9200	9200	9200	9200	0
79	20240826	192900	502015350	9200	9200	9200	9200	0
80	20240826	192800	502015350	9200	9200	9200	9200	0
81	20240826	192700	502015350	9200	9200	9200	9200	0
82	20240826	192600	502015350	9200	9200	9200	9200	0
83	20240826	192500	502015350	9200	9200	9200	9200	0
84	20240826	192400	502015350	9200	9200	9200	9200	0
85	20240826	192300	502015350	9200	9200	9200	9200	0
86	20240826	192200	502015350	9200	9200	9200	9200	0
87	20240826	192100	502015350	9200	9200	9200	9200	0
88	20240826	192000	502015350	9200	9200	9200	9200	0
89	20240826	191900	502015350	9200	9200	9200	9200	0
90	20240826	191800	502015350	9200	9200	9200	9200	0
91	20240826	191700	502015350	9200	9200	9200	9200	0
92	20240826	191600	502015350	9200	9200	9200	9200	146
93	20240826	191500	502015350	9200	9200	9200	9200	0
94	20240826	191400	502015350	9200	9200	9200	9200	0
95	20240826	191300	502015350	9200	9200	9200	9200	0
96	20240826	191200	502015350	9200	9200	9200	9200	0
97	20240826	191100	502015350	9200	9200	9200	9200	0
98	20240826	191000	502015350	9200	9200	9200	9200	0
99	20240826	190900	502015350	9200	9200	9200	9200	0
100	20240826	190800	502015350	9200	9200	9200	9200	0
101	20240826	190700	502015350	9200	9200	9200	9200	0
102	20240826	190600	502015350	9200	9200	9200	9200	0
103	20240826	190500	502015350	9200	9200	9200	9200	0
104	20240826	190400	502015350	9200	9200	9200	9200	0
105	20240826	190300	502015350	9200	9200	9200	9200	0
106	20240826	190200	502015350	9200	9200	9200	9200	0
107	20240826	190100	502015350	9200	9200	9200	9200	0
108	20240826	190000	502015350	9200	9200	9200	9200	0
109	20240826	185900	502015350	9200	9200	9200	9200	0
110	20240826	185800	502015350	9200	9200	9200	9200	0
111	20240826	185700	502015350	9200	9200	9200	9200	0
112	20240826	185600	502015350	9200	9200	9200	9200	0
113	20240826	185500	502015350	9200	9200	9200	9200	0
114	20240826	185400	502015350	9200	9200	9200	9200	0
115	20240826	185300	502015350	9200	9200	9200	9200	0
116	20240826	185200	502015350	9200	9200	9200	9200	0
117	20240826	185100	502015350	9200	9200	9200	9200	0
118	20240826	185000	502015350	9200	9200	9200	9200	0
119	20240826	184900	502015350	9200	9200	9200	9200	0
120	20240826	184800	502015350	9200	9200	9200	9200	0
121	20240826	184700	502015350	9200	9200	9200	9200	0
122	20240826	184600	502015350	9200	9200	9200	9200	146
123	20240826	184500	502015350	9200	9200	9200	9200	0
124	20240826	184400	502015350	9200	9200	9200	9200	0
125	20240826	184300	502015350	9200	9200	9200	9200	0
126	20240826	184200	502015350	9200	9200	9200	9200	0
127	20240826	184100	502015350	9200	9200	9200	9200	0
128	20240826	184000	502015350	9200	9200	9200	9200	0
129	20240826	183900	502015350	9200	9200	9200	9200	0
130	20240826	183800	502015350	9200	9200	9200	9200	0
131	20240826	183700	502015350	9200	9200	9200	9200	0
132	20240826	183600	502015350	9200	9200	9200	9200	0
133	20240826	183500	502015350	9200	9200	9200	9200	0
134	20240826	183400	502015350	9200	9200	9200	9200	0
135	20240826	183300	502015350	9200	9200	9200	9200	0
136	20240826	183200	502015350	9200	9200	9200	9200	0
137	20240826	183100	502015350	9200	9200	9200	9200	0
138	20240826	183000	502015350	9200	9200	9200	9200	0
139	20240826	182900	502015350	9200	9200	9200	9200	0
140	20240826	182800	502015350	9200	9200	9200	9200	0
141	20240826	182700	502015350	9200	9200	9200	9200	0
142	20240826	182600	502015350	9200	9200	9200	9200	0
143	20240826	182500	502015350	9200	9200	9200	9200	0
144	20240826	182400	502015350	9200	9200	9200	9200	0
145	20240826	182300	502015350	9200	9200	9200	9200	0
146	20240826	182200	502015350	9200	9200	9200	9200	0
147	20240826	182100	502015350	9200	9200	9200	9200	0
148	20240826	182000	502015350	9200	9200	9200	9200	0
149	20240826	181900	502015350	9200	9200	9200	9200	0
150	20240826	181800	502015350	9200	9200	9200	9200	0
151	20240826	181700	502015350	9200	9200	9200	9200	0
152	20240826	181600	502015350	9200	9200	9200	9200	146
153	20240826	181500	502015350	9200	9200	9200	9200	0
154	20240826	181400	502015350	9200	9200	9200	9200	0
155	20240826	181300	502015350	9200	9200	9200	9200	0
156	20240826	181200	502015350	9200	9200	9200	9200	0
157	20240826	181100	502015350	9200	9200	9200	9200	0
158	20240826	181000	502015350	9200	9200	9200	9200	0
159	20240826	180900	502015350	9200	9200	9200	9200	0
160	20240826	180800	502015350	9200	9200	9200	9200	0
161	20240826	180700	502015350	9200	9200	9200	9200	0
162	20240826	180600	502015350	9200	9200	9200	9200	0
163	20240826	180500	502015350	9200	9200	9200	9200	0
164	20240826	180400	502015350	9200	9200	9200	9200	0
165	20240826	180300	502015350	9200	9200	9200	9200	0
166	20240826	180200	502015350	9200	9200	9200	9200	0
167	20240826	180100	502015350	9200	9200	9200	9200	0
168	20240826	180000	502015350	9200	9200	9200	9200	0
169	20240826	175900	502015350	9200	9200	9200	9200	0
170	20240826	175800	502015350	9200	9200	9200	9200	0
171	20240826	175700	502015350	9200	9200	9200	9200	0
172	20240826	175600	502015350	9200	9200	9200	9200	0
173	20240826	175500	502015350	9200	9200	9200	9200	0
174	20240826	175400	502015350	9200	9200	9200	9200	0
175	20240826	175300	502015350	9200	9200	9200	9200	0
176	20240826	175200	502015350	9200	9200	9200	9200	0
177	20240826	175100	502015350	9200	9200	9200	9200	0
178	20240826	175000	502015350	9200	9200	9200	9200	0
179	20240826	174900	502015350	9200	9200	9200	9200	0
180	20240826	174800	502015350	9200	9200	9200	9200	0
181	20240826	174700	502015350	9200	9200	9200	9200	0
182	20240826	174600	502015350	9200	9200	9200	9200	146
183	20240826	174500	502015350	9200	9200	9200	9200	0
184	20240826	174400	502015350	9200	9200	9200	9200	0
185	20240826	174300	502015350	9200	9200	9200	9200	0
186	20240826	174200	502015350	9200	9200	9200	9200	0
187	20240826	174100	502015350	9200	9200	9200	9200	0
188	20240826	174000	502015350	9200	9200	9200	9200	0
189	20240826	173900	502015350	9200	9200	9200	9200	0
190	20240826	173800	502015350	9200	9200	9200	9200	0
191	20240826	173700	502015350	9200	9200	9200	9200	0
192	20240826	173600	502015350	9200	9200	9200	9200	0
193	20240826	173500	502015350	9200	9200	9200	9200	0
194	20240826	173400	502015350	9200	9200	9200	9200	0
195	20240826	173300	502015350	9200	9200	9200	9200	0
196	20240826	173200	502015350	9200	9200	9200	9200	0
197	20240826	173100	502015350	9200	9200	9200	9200	0
198	20240826	173000	502015350	9200	9200	9200	9200	0
199	20240826	172900	502015350	9200	9200	9200	9200	0
200	20240826	172800	502015350	9200	9200	9200	9200	0
201	20240826	172700	502015350	9200	9200	9200	9200	0
202	20240826	172600	502015350	9200	9200	9200	9200	0
203	20240826	172500	502015350	9200	9200	9200	9200	0
204	20240826	172400	502015350	9200	9200	9200	9200	0
205	20240826	172300	502015350	9200	9200	9200	9200	0
206	20240826	172200	502015350	9200	9200	9200	9200	0
207	20240826	172100	502015350	9200	9200	9200	9200	0
208	20240826	172000	502015350	9200	9200	9200	9200	0
209	20240826	171900	502015350	9200	9200	9200	9200	0
210	20240826	171800	502015350	9200	9200	9200	9200	0
211	20240826	171700	502015350	9200	9200	9200	9200	0
212	20240826	171600	502015350	9200	9200	9200	9200	146
213	20240826	171500	502015350	9200	9200	9200	9200	0
214	20240826	171400	502015350	9200	9200	9200	9200	0
215	20240826	171300	502015350	9200	9200	9200	9200	0
216	20240826	171200	502015350	9200	9200	9200	9200	0
217	20240826	171100	502015350	9200	9200	9200	9200	0
218	20240826	171000	502015350	9200	9200	9200	9200	0
219	20240826	170900	502015350	9200	9200	9200	9200	0
220	20240826	170800	502015350	9200	9200	9200	9200	0
221	20240826	170700	502015350	9200	9200	9200	9200	0
222	20240826	170600	502015350	9200	9200	9200	9200	0
223	20240826	170500	502015350	9200	9200	9200	9200	0
224	20240826	170400	502015350	9200	9200	9200	9200	0
225	20240826	170300	502015350	9200	9200	9200	9200	0
226	20240826	170200	502015350	9200	9200	9200	9200	0
227	20240826	170100	502015350	9200	9200	9200	9200	0
228	20240826	170000	502015350	9200	9200	9200	9200	0
229	20240826	165900	502015350	9200	9200	9200	9200	0
230	20240826	165800	502015350	9200	9200	9200	9200	0
231	20240826	165700	502015350	9200	9200	9200	9200	0
232	20240826	165600	502015350	9200	9200	9200	9200	0
233	20240826	165500	502015350	9200	9200	9200	9200	0
234	20240826	165400	502015350	9200	9200	9200	9200	0
235	20240826	165300	502015350	9200	9200	9200	9200	0
236	20240826	165200	502015350	9200	9200	9200	9200	0
237	20240826	165100	502015350	9200	9200	9200	9200	0
238	20240826	165000	502015350	9200	9200	9200	9200	0
239	20240826	164900	502015350	9200	9200	9200	9200	0
240	20240826	164800	502015350	9200	9200	9200	9200	0
241	20240826	164700	502015350	9200	9200	9200	9200	0
242	20240826	164600	502015350	9200	9200	9200	9200	146
243	20240826	164500	502015350	9200	9200	9200	9200	0
244	20240826	164400	502015350	9200	9200	9200	9200	0
245	20240826	164300	502015350	9200	9200	9200	9200	0
246	20240826	164200	502015350	9200	9200	9200	9200	0
247	20240826	164100	502015350	9200	9200	9200	9200	0
248	20240826	164000	502015350	9200	9200	9200	9200	0
249	20240826	163900	502015350	9200	9200	9200	9200	0
250	20240826	163800	502015350	9200	9200	9200	9200	0
251	20240826	163700	502015350	9200	9200	9200	9200	0
252	20240826	163600	502015350	9200	9200	9200	9200	0
253	20240826	163500	502015350	9200	9200	9200	9200	0
254	20240826	163400	502015350	9200	9200	9200	9200	0
255	20240826	163300	502015350	9200	9200	9200	9200	0
256	20240826	163200	502015350	9200	9200	9200	9200	0
257	20240826	163100	502015350	9200	9200	9200	9200	0
258	20240826	163000	502015350	9200	9200	9200	9200	0
259	20240826	162900	502015350	9200	9200	9200	9200	0
260	20240826	162800	502015350	9200	9200	9200	9200	0
261	20240826	162700	502015350	9200	9200	9200	9200	0
262	20240826	162600	502015350	9200	9200	9200	9200	0
263	20240826	162500	502015350	9200	9200	9200	9200	0
264	20240826	162400	502015350	9200	9200	9200	9200	0
265	20240826	162300	502015350	9200	9200	9200	9200	0
266	20240826	162200	502015350	9200	9200	9200	9200	0
267	20240826	162100	502015350	9200	9200	9200	9200	0
268	20240826	162000	502015350	9200	9200	9200	9200	0
269	20240826	161900	502015350	9200	9200	9200	9200	0
270	20240826	161800	502015350	9200	9200	9200	9200	0
271	20240826	161700	502015350	9200	9200	9200	9200	0
272	20240826	161600	502015350	9200	9200	9200	9200	146
273	20240826	161500	502015350	9200	9200	9200	9200	0
274	20240826	161400	502015350	9200	9200	9200	9200	0
275	20240826	161300	502015350	9200	9200	9200	9200	0
276	20240826	161200	502015350	9200	9200	9200	9200	0
277	20240826	161100	502015350	9200	9200	9200	9200	0
278	20240826	161000	502015350	9200	9200	9200	9200	0
279	20240826	160900	502015350	9200	9200	9200	9200	0
280	20240826	160800	502015350	9200	9200	9200	9200	0
281	20240826	160700	502015350	9200	9200	9200	9200	0
282	20240826	160600	502015350	9200	9200	9200	9200	0
283	20240826	160500	502015350	9200	9200	9200	9200	0
284	20240826	160400	502015350	9200	9200	9200	9200	0
285	20240826	160300	502015350	9200	9200	9200	9200	0
286	20240826	160200	502015350	9200	9200	9200	9200	0
287	20240826	160100	502015350	9200	9200	9200	9200	0
288	20240826	160000	502015350	9200	9200	9200	9200	0
289	20240826	155900	502015350	9200	9200	9200	9200	0
290	20240826	155800	502015350	9200	9200	9200	9200	0
291	20240826	155700	502015350	9200	9200	9200	9200	0
292	20240826	155600	502015350	9200	9200	9200	9200	0
293	20240826	155500	502015350	9200	9200	9200	9200	0
294	20240826	155400	502015350	9200	9200	9200	9200	0
295	20240826	155300	502015350	9200	9200	9200	9200	0
296	20240826	155200	502015350	9200	9200	9200	9200	0
297	20240826	155100	502015350	9200	9200	9200	9200	0
298	20240826	155000	502015350	9200	9200	9200	9200	0
299	20240826	154900	502015350	9200	9200	9200	9200	0
300	20240826	154800	502015350	9200	9200	9200	9200	0
301	20240826	154700	502015350	9200	9200	9200	9200	0
302	20240826	154600	502015350	9200	9200	9200	9200	146
303	20240826	154500	502015350	9200	9200	9200	9200	0
304	20240826	154400	502015350	9200	9200	9200	9200	0
305	20240826	154300	502015350	9200	9200	9200	9200	0
306	20240826	154200	502015350	9200	9200	9200	9200	0
307	20240826	154100	502015350	9200	9200	9200	9200	0
308	20240826	154000	502015350	9200	9200	9200	9200	0
309	20240826	153900	502015350	9200	9200	9200	9200	0
310	20240826	153800	502015350	9200	9200	9200	9200	0
311	20240826	153700	502015350	9200	9200	9200	9200	0
312	20240826	153600	502015350	9200	9200	9200	9200	0
313	20240826	153500	502015350	9200	9200	9200	9200	0
314	20240826	153400	502015350	9200	9200	9200	9200	0
315	20240826	153300	502015350	9200	9200	9200	9200	0
316	20240826	153200	502015350	9200	9200	9200	9200	0
317	20240826	153100	502015350	9200	9200	9200	9200	0
318	20240826	153000	502015350	9200	9200	9200	9200	146
319	20240826	152900	500672150	9230	9230	9230	9230	0
320	20240826	152800	500672150	9230	9230	9230	9230	0
321	20240826	152700	500672150	9230	9230	9230	9230	0
322	20240826	152600	500672150	9230	9230	9230	9230	0
323	20240826	152500	500672150	9230	9230	9230	9230	0
324	20240826	152400	500672150	9230	9230	9230	9230	0
325	20240826	152300	500672150	9230	9230	9230	9230	0
326	20240826	152200	500672150	9230	9230	9230	9230	0
327	20240826	152100	500672150	9230	9230	9230	9230	0
328	20240826	152000	500672150	9230	9230	9230	9230	0
329	20240826	151900	500672150	9230	9220	9230	9220	4
330	20240826	151800	500635260	9240	9210	9240	9210	80
331	20240826	151700	499898310	9200	9200	9200	9200	103
332	20240826	151600	498950710	9210	9210	9210	9210	1
333	20240826	151500	498941500	9200	9200	9200	9200	4
334	20240826	151400	498904700	9210	9210	9210	9210	0
335	20240826	151300	498904700	9210	9200	9210	9200	107
336	20240826	151200	497920290	9210	9200	9210	9200	12
337	20240826	151100	497809870	9200	9200	9200	9200	0
338	20240826	151000	497809870	9200	9200	9200	9200	8
339	20240826	150900	497736270	9210	9210	9210	9210	54
340	20240826	150800	497238930	9200	9200	9200	9200	0
341	20240826	150700	497238930	9200	9200	9210	9200	290
342	20240826	150600	494570480	9210	9210	9210	9210	0
343	20240826	150500	494570480	9210	9210	9210	9210	3
344	20240826	150400	494542850	9210	9200	9210	9200	101
345	20240826	150300	493612650	9220	9220	9220	9220	0
346	20240826	150200	493612650	9220	9210	9220	9210	4
347	20240826	150100	493575790	9220	9220	9220	9220	15
348	20240826	150000	493437490	9230	9190	9230	9190	72
349	20240826	145900	492775770	9190	9190	9190	9190	0
350	20240826	145800	492775770	9190	9190	9190	9190	30
351	20240826	145700	492500070	9190	9180	9190	9180	95
352	20240826	145600	491627960	9170	9170	9170	9170	8
353	20240826	145500	491554600	9170	9170	9170	9170	0
354	20240826	145400	491554600	9170	9170	9170	9170	2
355	20240826	145300	491536260	9170	9170	9170	9170	1
356	20240826	145200	491527090	9170	9170	9170	9170	11
357	20240826	145100	491426220	9170	9170	9170	9170	166
358	20240826	145000	489904000	9180	9180	9180	9180	106
359	20240826	144900	488930920	9190	9190	9190	9190	0
360	20240826	144800	488930920	9190	9190	9190	9190	0
361	20240826	144700	488930920	9190	9190	9190	9190	2
362	20240826	144600	488912540	9190	9190	9190	9190	101
363	20240826	144500	487984350	9190	9240	9250	9190	3
364	20240826	144400	487956670	9260	9260	9260	9260	0
365	20240826	144300	487956670	9260	9260	9260	9260	0
366	20240826	144200	487956670	9260	9250	9260	9250	3
367	20240826	144100	487928910	9250	9250	9250	9250	100
368	20240826	144000	487003910	9260	9260	9260	9260	50
369	20240826	143900	486540910	9270	9240	9270	9240	100
370	20240826	143800	485616420	9240	9240	9240	9240	0
371	20240826	143700	485616420	9240	9240	9240	9240	1
372	20240826	143600	485607180	9240	9240	9240	9240	2
373	20240826	143500	485588700	9240	9240	9240	9240	0
374	20240826	143400	485588700	9240	9240	9240	9240	1
375	20240826	143300	485579460	9240	9240	9240	9240	0
376	20240826	143200	485579460	9240	9240	9240	9240	1
377	20240826	143100	485570220	9230	9230	9230	9230	70
378	20240826	143000	484924120	9230	9230	9230	9230	10
379	20240826	142900	484831820	9230	9220	9230	9220	4
380	20240826	142800	484794930	9200	9190	9200	9190	800
381	20240826	142700	477435920	9190	9190	9190	9190	0
382	20240826	142600	477435920	9190	9190	9190	9190	30
383	20240826	142500	477160220	9190	9180	9190	9180	100
384	20240826	142400	476241500	9190	9190	9190	9190	4
385	20240826	142300	476204740	9200	9200	9200	9200	0
386	20240826	142200	476204740	9200	9200	9200	9200	0
387	20240826	142100	476204740	9200	9200	9200	9200	0
388	20240826	142000	476204740	9200	9200	9200	9200	0
389	20240826	141900	476204740	9200	9200	9200	9200	0
390	20240826	141800	476204740	9200	9200	9200	9200	0
391	20240826	141700	476204740	9200	9170	9200	9170	461
392	20240826	141600	471969530	9170	9170	9170	9170	45
393	20240826	141500	471556880	9170	9140	9180	9130	183
394	20240826	141400	469885210	9150	9150	9150	9150	1
395	20240826	141300	469876060	9170	9170	9170	9170	0
396	20240826	141200	469876060	9170	9170	9170	9170	0
397	20240826	141100	469876060	9170	9170	9170	9170	0
398	20240826	141000	469876060	9170	9170	9170	9170	1
399	20240826	140900	469866890	9140	9140	9140	9140	0
400	20240826	140800	469866890	9140	9140	9140	9140	0
401	20240826	140700	469866890	9140	9140	9140	9140	0
402	20240826	140600	469866890	9140	9140	9140	9140	0
403	20240826	140500	469866890	9140	9140	9140	9140	100
404	20240826	140400	468952890	9180	9180	9180	9180	4
405	20240826	140300	468916170	9180	9170	9180	9170	801
406	20240826	140200	461567990	9170	9150	9170	9150	502
407	20240826	140100	456974670	9140	9140	9140	9140	250
408	20240826	140000	454689670	9130	9120	9130	9120	250
409	20240826	135900	452408170	9120	9120	9120	9120	100
410	20240826	135800	451496170	9110	9110	9110	9110	355
411	20240826	135700	448262120	9130	9130	9130	9130	0
412	20240826	135600	448262120	9130	9130	9130	9130	100
413	20240826	135500	447349120	9130	9130	9130	9130	0
414	20240826	135400	447349120	9130	9130	9130	9130	0
415	20240826	135300	447349120	9130	9120	9130	9120	4
416	20240826	135200	447312630	9120	9120	9120	9120	138
417	20240826	135100	446054070	9110	9110	9110	9110	0
418	20240826	135000	446054070	9110	9110	9110	9110	63
419	20240826	134900	445480140	9100	9100	9100	9100	0
420	20240826	134800	445480140	9100	9100	9100	9100	50
421	20240826	134700	445025140	9100	9100	9100	9100	150
422	20240826	134600	443660140	9090	9090	9090	9090	0
423	20240826	134500	443660140	9090	9090	9090	9090	0
424	20240826	134400	443660140	9090	9090	9090	9090	0
425	20240826	134300	443660140	9090	9090	9090	9090	15
426	20240826	134200	443523790	9090	9090	9090	9090	0
427	20240826	134100	443523790	9090	9090	9090	9090	0
428	20240826	134000	443523790	9090	9090	9090	9090	0
429	20240826	133900	443523790	9090	9090	9090	9090	0
430	20240826	133800	443523790	9090	9090	9090	9090	0
431	20240826	133700	443523790	9090	9090	9090	9090	70
432	20240826	133600	442887490	9090	9090	9090	9090	620
433	20240826	133500	437251690	9070	9070	9070	9070	3
434	20240826	133400	437224480	9090	9090	9090	9090	15
435	20240826	133300	437088130	9090	9090	9090	9090	15
436	20240826	133200	436951780	9090	9070	9090	9060	32
437	20240826	133100	436661430	9090	9090	9090	9090	11
438	20240826	133000	436561440	9100	9100	9100	9100	75
439	20240826	132900	435878940	9060	9060	9060	9060	1
440	20240826	132800	435869880	9060	9060	9060	9060	0
441	20240826	132700	435869880	9060	9060	9060	9060	0
442	20240826	132600	435869880	9060	9070	9070	9060	250
443	20240826	132500	433603760	9080	9080	9080	9080	0
444	20240826	132400	433603760	9080	9080	9080	9080	55
445	20240826	132300	433104360	9080	9080	9080	9080	0
446	20240826	132200	433104360	9080	9080	9080	9080	0
447	20240826	132100	433104360	9080	9080	9080	9080	0
448	20240826	132000	433104360	9080	9080	9080	9080	0
449	20240826	131900	433104360	9080	9080	9080	9080	250
450	20240826	131800	430834360	9080	9080	9080	9080	0
451	20240826	131700	430834360	9080	9080	9080	9080	0
452	20240826	131600	430834360	9080	9090	9090	9080	4
453	20240826	131500	430798010	9100	9090	9110	9090	4
454	20240826	131400	430761620	9080	9070	9080	9070	6
455	20240826	131300	430707190	9060	9060	9060	9060	0
456	20240826	131200	430707190	9060	9070	9070	9060	249
457	20240826	131100	428450760	9070	9070	9070	9070	0
458	20240826	131000	428450760	9070	9070	9070	9070	6
459	20240826	130900	428396340	9080	9090	9090	9080	2
460	20240826	130800	428378170	9070	9090	9090	9070	6
461	20240826	130700	428323730	9070	9060	9090	9060	13
462	20240826	130600	428205900	9070	9060	9070	9060	22
463	20240826	130500	428006470	9060	9060	9060	9060	0
464	20240826	130400	428006470	9060	9060	9060	9060	0
465	20240826	130300	428006470	9060	9060	9060	9060	0
466	20240826	130200	428006470	9060	9060	9060	9050	1016
467	20240826	130100	418810940	9060	9080	9080	9060	280
468	20240826	130000	416272820	9110	9110	9110	9110	0
469	20240826	125900	416272820	9110	9090	9110	9090	5
470	20240826	125800	416227350	9080	9080	9080	9080	0
471	20240826	125700	416227350	9080	9080	9080	9080	132
472	20240826	125600	415028790	9080	9080	9080	9080	60
473	20240826	125500	414483990	9080	9080	9080	9080	5
474	20240826	125400	414438590	9080	9070	9080	9070	472
475	20240826	125300	410152940	9070	9070	9070	9070	0
476	20240826	125200	410152940	9070	9070	9070	9070	10
477	20240826	125100	410062240	9080	9080	9080	9080	10
478	20240826	125000	409971440	9060	9050	9060	9050	53
479	20240826	124900	409491560	9050	9050	9050	9050	61
480	20240826	124800	408939510	9060	9060	9060	9060	1
481	20240826	124700	408930450	9060	9060	9060	9060	0
482	20240826	124600	408930450	9060	9080	9080	9060	6
483	20240826	124500	408876070	9080	9080	9080	9080	1
484	20240826	124400	408866990	9050	9050	9050	9050	70
485	20240826	124300	408233490	9050	9050	9050	9050	0
486	20240826	124200	408233490	9050	9050	9050	9050	0
487	20240826	124100	408233490	9050	9050	9050	9050	0
488	20240826	124000	408233490	9050	9050	9050	9050	0
489	20240826	123900	408233490	9050	9050	9050	9050	0
490	20240826	123800	408233490	9050	9050	9050	9050	0
491	20240826	123700	408233490	9050	9050	9050	9050	65
492	20240826	123600	407645240	9050	9050	9050	9050	0
493	20240826	123500	407645240	9050	9050	9050	9050	0
494	20240826	123400	407645240	9050	9050	9050	9050	0
495	20240826	123300	407645240	9050	9050	9050	9050	0
496	20240826	123200	407645240	9050	9050	9050	9050	1
497	20240826	123100	407636190	9100	9100	9100	9100	129
498	20240826	123000	406462290	9100	9050	9100	9050	592
499	20240826	122900	401104640	9010	9010	9010	9010	0
500	20240826	122800	401104640	9010	9030	9030	9010	1273
501	20240826	122700	389614680	9050	9050	9050	9050	2
502	20240826	122600	389596580	9030	9030	9030	9030	11
503	20240826	122500	389497250	9030	9020	9030	9020	12
504	20240826	122400	389388910	9020	9020	9020	9020	10
505	20240826	122300	389298710	9020	9020	9020	9020	300
506	20240826	122200	386592710	9020	9090	9090	9020	3950
507	20240826	122100	350839890	9070	9070	9070	9070	103
508	20240826	122000	349905680	9070	9070	9070	9070	0
509	20240826	121900	349905680	9070	9090	9090	9070	92
510	20240826	121800	349071220	9070	9080	9080	9070	5
511	20240826	121700	349025830	9100	9100	9100	9100	0
512	20240826	121600	349025830	9100	9080	9100	9070	1433
513	20240826	121500	336022160	9080	9080	9080	9080	0
514	20240826	121400	336022160	9080	9080	9080	9080	10
515	20240826	121300	335931360	9080	9100	9100	9080	118
516	20240826	121200	334859900	9100	9100	9100	9100	0
517	20240826	121100	334859900	9100	9100	9100	9100	0
518	20240826	121000	334859900	9100	9100	9100	9100	0
519	20240826	120900	334859900	9100	9100	9100	9100	0
520	20240826	120800	334859900	9100	9100	9100	9100	10
521	20240826	120700	334768900	9100	9100	9100	9100	0
522	20240826	120600	334768900	9100	9100	9100	9100	22
523	20240826	120500	334568700	9100	9100	9100	9100	5
524	20240826	120400	334523200	9100	9100	9100	9100	5
525	20240826	120300	334477700	9100	9100	9100	9100	0
526	20240826	120200	334477700	9100	9100	9100	9100	0
527	20240826	120100	334477700	9100	9100	9100	9100	3
528	20240826	120000	334450400	9100	9100	9100	9100	0
529	20240826	115900	334450400	9100	9100	9100	9100	0
530	20240826	115800	334450400	9100	9100	9100	9100	0
531	20240826	115700	334450400	9100	9100	9100	9100	50
532	20240826	115600	333995400	9100	9100	9100	9100	0
533	20240826	115500	333995400	9100	9100	9100	9100	0
534	20240826	115400	333995400	9100	9100	9100	9100	0
535	20240826	115300	333995400	9100	9100	9100	9100	0
536	20240826	115200	333995400	9100	9100	9100	9100	0
537	20240826	115100	333995400	9100	9100	9100	9100	100
538	20240826	115000	333085400	9100	9100	9100	9100	29
539	20240826	114900	332821500	9100	9100	9100	9100	0
540	20240826	114800	332821500	9100	9100	9100	9100	0
541	20240826	114700	332821500	9100	9100	9100	9100	0
542	20240826	114600	332821500	9100	9100	9100	9100	0
543	20240826	114500	332821500	9100	9100	9100	9100	1
544	20240826	114400	332812400	9130	9130	9130	9130	0
545	20240826	114300	332812400	9130	9130	9130	9130	0
546	20240826	114200	332812400	9130	9100	9130	9100	150
547	20240826	114100	331443240	9090	9090	9090	9090	0
548	20240826	114000	331443240	9090	9090	9090	9090	0
549	20240826	113900	331443240	9090	9090	9090	9090	0
550	20240826	113800	331443240	9090	9100	9100	9090	965
551	20240826	113700	322671190	9100	9090	9120	9090	315
552	20240826	113600	319807520	9090	9090	9090	9090	1
553	20240826	113500	319798430	9110	9110	9110	9110	194
554	20240826	113400	318031090	9110	9110	9110	9110	0
555	20240826	113300	318031090	9110	9110	9120	9110	323
556	20240826	113200	315088400	9100	9100	9100	9100	0
557	20240826	113100	315088400	9100	9100	9100	9100	0
558	20240826	113000	315088400	9100	9100	9100	9100	0
559	20240826	112900	315088400	9100	9100	9100	9100	1
560	20240826	112800	315079300	9080	9090	9090	9080	200
561	20240826	112700	313262300	9120	9120	9120	9120	0
562	20240826	112600	313262300	9120	9120	9120	9120	0
563	20240826	112500	313262300	9120	9120	9120	9120	0
564	20240826	112400	313262300	9120	9120	9120	9120	5
565	20240826	112300	313216700	9120	9120	9120	9120	0
566	20240826	112200	313216700	9120	9120	9120	9120	0
567	20240826	112100	313216700	9120	9120	9120	9120	1
568	20240826	112000	313207580	9070	9070	9070	9070	0
569	20240826	111900	313207580	9070	9070	9070	9070	0
570	20240826	111800	313207580	9070	9120	9120	9070	504
571	20240826	111700	308617230	9140	9130	9140	9130	2
572	20240826	111600	308598960	9140	9140	9140	9140	0
573	20240826	111500	308598960	9140	9140	9140	9140	5
574	20240826	111400	308553260	9140	9110	9140	9110	102
575	20240826	111300	307623050	9120	9120	9120	9120	0
576	20240826	111200	307623050	9120	9110	9120	9110	170
577	20240826	111100	306072850	9120	9120	9120	9120	114
578	20240826	111000	305033170	9120	9120	9120	9120	33
579	20240826	110900	304732210	9120	9120	9120	9120	8
580	20240826	110800	304659250	9120	9120	9120	9120	12
581	20240826	110700	304549810	9110	9110	9110	9110	104
582	20240826	110600	303602370	9110	9110	9110	9110	0
583	20240826	110500	303602370	9110	9110	9110	9110	52
584	20240826	110400	303128650	9110	9100	9110	9100	6
585	20240826	110300	303074030	9100	9100	9100	9100	1
586	20240826	110200	303064930	9100	9100	9100	9100	0
587	20240826	110100	303064930	9100	9080	9100	9080	240
588	20240826	110000	300882950	9060	9060	9060	9060	0
589	20240826	105900	300882950	9060	9060	9060	9060	0
590	20240826	105800	300882950	9060	9060	9060	9060	1000
591	20240826	105700	291822950	9050	9050	9050	9050	0
592	20240826	105600	291822950	9050	9080	9080	9050	2076
593	20240826	105500	273031150	9080	9080	9080	9080	1
594	20240826	105400	273022070	9070	9070	9070	9070	5
595	20240826	105300	272976720	9060	9060	9060	9060	0
596	20240826	105200	272976720	9060	9070	9080	9050	318
597	20240826	105100	270095290	9080	9100	9100	9080	124
598	20240826	105000	268968570	9100	9100	9100	9100	1694
599	20240826	104900	253553170	9100	9110	9110	9100	178
600	20240826	104800	251933280	9150	9150	9150	9150	0
601	20240826	104700	251933280	9150	9140	9150	9100	1079
602	20240826	104600	242103990	9110	9160	9160	9110	3921
603	20240826	104500	206239100	9150	9160	9160	9150	174
604	20240826	104400	204646900	9160	9180	9180	9160	1001
605	20240826	104300	195477660	9180	9180	9180	9180	0
606	20240826	104200	195477660	9180	9180	9180	9180	196
607	20240826	104100	193678380	9170	9170	9170	9170	0
608	20240826	104000	193678380	9170	9170	9170	9170	161
609	20240826	103900	192202010	9170	9180	9180	9170	167
610	20240826	103800	190670300	9200	9200	9200	9200	0
611	20240826	103700	190670300	9200	9200	9200	9200	2
612	20240826	103600	190651900	9280	9280	9280	9280	0
613	20240826	103500	190651900	9280	9200	9280	9200	800
614	20240826	103400	183291820	9170	9170	9170	9170	0
615	20240826	103300	183291820	9170	9170	9170	9170	0
616	20240826	103200	183291820	9170	9170	9170	9170	0
617	20240826	103100	183291820	9170	9170	9170	9170	20
618	20240826	103000	183108420	9170	9170	9170	9170	112
619	20240826	102900	182081380	9170	9170	9170	9170	0
620	20240826	102800	182081380	9170	9170	9200	9160	536
621	20240826	102700	177167430	9200	9170	9200	9170	110
622	20240826	102600	176155730	9170	9190	9190	9170	1323
623	20240826	102500	164021110	9190	9210	9210	9190	1338
624	20240826	102400	151702550	9220	9220	9220	9220	0
625	20240826	102300	151702550	9220	9220	9220	9220	66
626	20240826	102200	151094030	9220	9220	9220	9220	0
627	20240826	102100	151094030	9220	9230	9230	9220	317
628	20240826	102000	148168250	9240	9250	9250	9240	169
629	20240826	101900	146606050	9290	9290	9290	9290	10
630	20240826	101800	146513150	9250	9250	9250	9250	10
631	20240826	101700	146420650	9260	9260	9260	9260	20
632	20240826	101600	146235450	9260	9260	9260	9260	0
633	20240826	101500	146235450	9260	9260	9260	9260	0
634	20240826	101400	146235450	9260	9260	9260	9260	0
635	20240826	101300	146235450	9260	9260	9260	9260	50
636	20240826	101200	145772450	9230	9230	9230	9230	0
637	20240826	101100	145772450	9230	9230	9230	9230	0
638	20240826	101000	145772450	9230	9230	9230	9230	0
639	20240826	100900	145772450	9230	9230	9230	9230	0
640	20240826	100800	145772450	9230	9230	9230	9230	0
641	20240826	100700	145772450	9230	9230	9230	9230	211
642	20240826	100600	143824920	9230	9230	9230	9230	0
643	20240826	100500	143824920	9230	9230	9230	9230	158
644	20240826	100400	142366580	9260	9260	9260	9260	11
645	20240826	100300	142264720	9230	9230	9230	9230	100
646	20240826	100200	141341720	9240	9240	9240	9240	0
647	20240826	100100	141341720	9240	9240	9240	9240	1
648	20240826	100000	141332480	9260	9260	9260	9260	2
649	20240826	095900	141313960	9250	9250	9250	9250	0
650	20240826	095800	141313960	9250	9250	9250	9250	496
651	20240826	095700	136725960	9250	9250	9250	9250	70
652	20240826	095600	136078460	9240	9240	9240	9240	1
653	20240826	095500	136069220	9250	9240	9250	9240	106
654	20240826	095400	135089200	9240	9240	9240	9240	6
655	20240826	095300	135033760	9240	9240	9240	9240	1
656	20240826	095200	135024520	9240	9240	9240	9240	25
657	20240826	095100	134793520	9240	9240	9240	9240	2
658	20240826	095000	134775040	9230	9230	9230	9230	1
659	20240826	094900	134765810	9230	9230	9230	9230	29
660	20240826	094800	134498140	9230	9230	9230	9230	2
661	20240826	094700	134479680	9200	9240	9240	9200	2171
662	20240826	094600	114455400	9240	9240	9240	9240	8
663	20240826	094500	114381480	9240	9240	9240	9240	0
664	20240826	094400	114381480	9240	9240	9240	9240	1
665	20240826	094300	114372240	9250	9250	9250	9250	81
666	20240826	094200	113622990	9260	9260	9260	9260	0
667	20240826	094100	113622990	9260	9260	9260	9260	127
668	20240826	094000	112446970	9230	9230	9230	9230	0
669	20240826	093900	112446970	9230	9230	9230	9230	212
670	20240826	093800	110490210	9230	9230	9230	9230	2
671	20240826	093700	110471750	9230	9260	9260	9230	1042
672	20240826	093600	100847830	9220	9220	9220	9220	0
673	20240826	093500	100847830	9220	9230	9230	9220	164
674	20240826	093400	99335730	9210	9210	9210	9210	0
675	20240826	093300	99335730	9210	9240	9240	9210	75
676	20240826	093200	98643760	9260	9230	9260	9230	82
677	20240826	093100	97886110	9220	9220	9220	9220	210
678	20240826	093000	95949910	9240	9240	9240	9240	0
679	20240826	092900	95949910	9240	9240	9240	9240	0
680	20240826	092800	95949910	9240	9240	9240	9230	369
681	20240826	092700	92541070	9250	9250	9250	9250	160
682	20240826	092600	91061070	9330	9330	9330	9330	0
683	20240826	092500	91061070	9330	9330	9330	9330	45
684	20240826	092400	90641220	9330	9280	9330	9280	204
685	20240826	092300	88741560	9280	9240	9280	9240	401
686	20240826	092200	85032320	9240	9250	9250	9240	756
687	20240826	092100	78045830	9250	9310	9320	9250	76
688	20240826	092000	77341950	9320	9320	9320	9320	4
689	20240826	091900	77304670	9270	9310	9320	9270	71
690	20240826	091800	76644080	9270	9240	9330	9240	103
691	20240826	091700	75692190	9240	9240	9240	9240	0
692	20240826	091600	75692190	9240	9240	9240	9240	1
693	20240826	091500	75682950	9220	9240	9340	9200	1386
694	20240826	091400	62851870	9310	9210	9310	9200	837
695	20240826	091300	55138180	9210	9220	9220	9200	641
696	20240826	091200	49235760	9250	9300	9300	9250	48
697	20240826	091100	48791710	9310	9260	9310	9260	200
698	20240826	091000	46935460	9250	9200	9250	9170	816
699	20240826	090900	39390390	9170	9170	9170	9170	0
700	20240826	090800	39390390	9170	9180	9180	9140	1324
701	20240826	090700	27250190	9170	9200	9210	9170	114
702	20240826	090600	26202960	9200	9220	9220	9200	551
703	20240826	090500	21126930	9230	9230	9230	9230	30
704	20240826	090400	20850030	9270	9270	9270	9270	157
705	20240826	090300	19394640	9270	9220	9270	9210	114
706	20240826	090200	18344210	9210	9210	9210	9210	0
707	20240826	090100	18344210	9210	9270	9270	9210	1396
708	20240826	090000	5455420	9390	9400	9400	9310	458