KissMeData/348210/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	211100	1870470750	49800	49800	49800	49800	692
3	20240826	211000	1870470750	49800	49800	49800	49800	0
4	20240826	210900	1870470750	49800	49800	49800	49800	0
5	20240826	210800	1870470750	49800	49800	49800	49800	0
6	20240826	210700	1870470750	49800	49800	49800	49800	0
7	20240826	210600	1870470750	49800	49800	49800	49800	0
8	20240826	210500	1870470750	49800	49800	49800	49800	0
9	20240826	210400	1870470750	49800	49800	49800	49800	0
10	20240826	210300	1870470750	49800	49800	49800	49800	0
11	20240826	210200	1870470750	49800	49800	49800	49800	0
12	20240826	210100	1870470750	49800	49800	49800	49800	0
13	20240826	210000	1870470750	49800	49800	49800	49800	0
14	20240826	205900	1870470750	49800	49800	49800	49800	0
15	20240826	205800	1870470750	49800	49800	49800	49800	0
16	20240826	205700	1870470750	49800	49800	49800	49800	0
17	20240826	205600	1870470750	49800	49800	49800	49800	0
18	20240826	205500	1870470750	49800	49800	49800	49800	0
19	20240826	205400	1870470750	49800	49800	49800	49800	0
20	20240826	205300	1870470750	49800	49800	49800	49800	0
21	20240826	205200	1870470750	49800	49800	49800	49800	0
22	20240826	205100	1870470750	49800	49800	49800	49800	0
23	20240826	205000	1870470750	49800	49800	49800	49800	0
24	20240826	204900	1870470750	49800	49800	49800	49800	0
25	20240826	204800	1870470750	49800	49800	49800	49800	0
26	20240826	204700	1870470750	49800	49800	49800	49800	0
27	20240826	204600	1870470750	49800	49800	49800	49800	0
28	20240826	204500	1870470750	49800	49800	49800	49800	0
29	20240826	204400	1870470750	49800	49800	49800	49800	0
30	20240826	204300	1870470750	49800	49800	49800	49800	0
31	20240826	204200	1870470750	49800	49800	49800	49800	0
32	20240826	204100	1870470750	49800	49800	49800	49800	692
33	20240826	204000	1870470750	49800	49800	49800	49800	0
34	20240826	203900	1870470750	49800	49800	49800	49800	0
35	20240826	203800	1870470750	49800	49800	49800	49800	0
36	20240826	203700	1870470750	49800	49800	49800	49800	0
37	20240826	203600	1870470750	49800	49800	49800	49800	0
38	20240826	203500	1870470750	49800	49800	49800	49800	0
39	20240826	203400	1870470750	49800	49800	49800	49800	0
40	20240826	203300	1870470750	49800	49800	49800	49800	0
41	20240826	203200	1870470750	49800	49800	49800	49800	0
42	20240826	203100	1870470750	49800	49800	49800	49800	0
43	20240826	203000	1870470750	49800	49800	49800	49800	0
44	20240826	202900	1870470750	49800	49800	49800	49800	0
45	20240826	202800	1870470750	49800	49800	49800	49800	0
46	20240826	202700	1870470750	49800	49800	49800	49800	0
47	20240826	202600	1870470750	49800	49800	49800	49800	0
48	20240826	202500	1870470750	49800	49800	49800	49800	0
49	20240826	202400	1870470750	49800	49800	49800	49800	0
50	20240826	202300	1870470750	49800	49800	49800	49800	0
51	20240826	202200	1870470750	49800	49800	49800	49800	0
52	20240826	202100	1870470750	49800	49800	49800	49800	0
53	20240826	202000	1870470750	49800	49800	49800	49800	0
54	20240826	201900	1870470750	49800	49800	49800	49800	0
55	20240826	201800	1870470750	49800	49800	49800	49800	0
56	20240826	201700	1870470750	49800	49800	49800	49800	0
57	20240826	201600	1870470750	49800	49800	49800	49800	0
58	20240826	201500	1870470750	49800	49800	49800	49800	0
59	20240826	201400	1870470750	49800	49800	49800	49800	0
60	20240826	201300	1870470750	49800	49800	49800	49800	0
61	20240826	201200	1870470750	49800	49800	49800	49800	0
62	20240826	201100	1870470750	49800	49800	49800	49800	692
63	20240826	201000	1870470750	49800	49800	49800	49800	0
64	20240826	200900	1870470750	49800	49800	49800	49800	0
65	20240826	200800	1870470750	49800	49800	49800	49800	0
66	20240826	200700	1870470750	49800	49800	49800	49800	0
67	20240826	200600	1870470750	49800	49800	49800	49800	0
68	20240826	200500	1870470750	49800	49800	49800	49800	0
69	20240826	200400	1870470750	49800	49800	49800	49800	0
70	20240826	200300	1870470750	49800	49800	49800	49800	0
71	20240826	200200	1870470750	49800	49800	49800	49800	0
72	20240826	200100	1870470750	49800	49800	49800	49800	0
73	20240826	200000	1870470750	49800	49800	49800	49800	0
74	20240826	195900	1870470750	49800	49800	49800	49800	0
75	20240826	195800	1870470750	49800	49800	49800	49800	0
76	20240826	195700	1870470750	49800	49800	49800	49800	0
77	20240826	195600	1870470750	49800	49800	49800	49800	0
78	20240826	195500	1870470750	49800	49800	49800	49800	0
79	20240826	195400	1870470750	49800	49800	49800	49800	0
80	20240826	195300	1870470750	49800	49800	49800	49800	0
81	20240826	195200	1870470750	49800	49800	49800	49800	0
82	20240826	195100	1870470750	49800	49800	49800	49800	0
83	20240826	195000	1870470750	49800	49800	49800	49800	0
84	20240826	194900	1870470750	49800	49800	49800	49800	0
85	20240826	194800	1870470750	49800	49800	49800	49800	0
86	20240826	194700	1870470750	49800	49800	49800	49800	0
87	20240826	194600	1870470750	49800	49800	49800	49800	0
88	20240826	194500	1870470750	49800	49800	49800	49800	0
89	20240826	194400	1870470750	49800	49800	49800	49800	0
90	20240826	194300	1870470750	49800	49800	49800	49800	0
91	20240826	194200	1870470750	49800	49800	49800	49800	0
92	20240826	194100	1870470750	49800	49800	49800	49800	692
93	20240826	194000	1870470750	49800	49800	49800	49800	0
94	20240826	193900	1870470750	49800	49800	49800	49800	0
95	20240826	193800	1870470750	49800	49800	49800	49800	0
96	20240826	193700	1870470750	49800	49800	49800	49800	0
97	20240826	193600	1870470750	49800	49800	49800	49800	0
98	20240826	193500	1870470750	49800	49800	49800	49800	0
99	20240826	193400	1870470750	49800	49800	49800	49800	0
100	20240826	193300	1870470750	49800	49800	49800	49800	0
101	20240826	193200	1870470750	49800	49800	49800	49800	0
102	20240826	193100	1870470750	49800	49800	49800	49800	0
103	20240826	193000	1870470750	49800	49800	49800	49800	0
104	20240826	192900	1870470750	49800	49800	49800	49800	0
105	20240826	192800	1870470750	49800	49800	49800	49800	0
106	20240826	192700	1870470750	49800	49800	49800	49800	0
107	20240826	192600	1870470750	49800	49800	49800	49800	0
108	20240826	192500	1870470750	49800	49800	49800	49800	0
109	20240826	192400	1870470750	49800	49800	49800	49800	0
110	20240826	192300	1870470750	49800	49800	49800	49800	0
111	20240826	192200	1870470750	49800	49800	49800	49800	0
112	20240826	192100	1870470750	49800	49800	49800	49800	0
113	20240826	192000	1870470750	49800	49800	49800	49800	0
114	20240826	191900	1870470750	49800	49800	49800	49800	0
115	20240826	191800	1870470750	49800	49800	49800	49800	0
116	20240826	191700	1870470750	49800	49800	49800	49800	0
117	20240826	191600	1870470750	49800	49800	49800	49800	0
118	20240826	191500	1870470750	49800	49800	49800	49800	0
119	20240826	191400	1870470750	49800	49800	49800	49800	0
120	20240826	191300	1870470750	49800	49800	49800	49800	0
121	20240826	191200	1870470750	49800	49800	49800	49800	0
122	20240826	191100	1870470750	49800	49800	49800	49800	692
123	20240826	191000	1870470750	49800	49800	49800	49800	0
124	20240826	190900	1870470750	49800	49800	49800	49800	0
125	20240826	190800	1870470750	49800	49800	49800	49800	0
126	20240826	190700	1870470750	49800	49800	49800	49800	0
127	20240826	190600	1870470750	49800	49800	49800	49800	0
128	20240826	190500	1870470750	49800	49800	49800	49800	0
129	20240826	190400	1870470750	49800	49800	49800	49800	0
130	20240826	190300	1870470750	49800	49800	49800	49800	0
131	20240826	190200	1870470750	49800	49800	49800	49800	0
132	20240826	190100	1870470750	49800	49800	49800	49800	0
133	20240826	190000	1870470750	49800	49800	49800	49800	0
134	20240826	185900	1870470750	49800	49800	49800	49800	0
135	20240826	185800	1870470750	49800	49800	49800	49800	0
136	20240826	185700	1870470750	49800	49800	49800	49800	0
137	20240826	185600	1870470750	49800	49800	49800	49800	0
138	20240826	185500	1870470750	49800	49800	49800	49800	0
139	20240826	185400	1870470750	49800	49800	49800	49800	0
140	20240826	185300	1870470750	49800	49800	49800	49800	0
141	20240826	185200	1870470750	49800	49800	49800	49800	0
142	20240826	185100	1870470750	49800	49800	49800	49800	0
143	20240826	185000	1870470750	49800	49800	49800	49800	0
144	20240826	184900	1870470750	49800	49800	49800	49800	0
145	20240826	184800	1870470750	49800	49800	49800	49800	0
146	20240826	184700	1870470750	49800	49800	49800	49800	0
147	20240826	184600	1870470750	49800	49800	49800	49800	0
148	20240826	184500	1870470750	49800	49800	49800	49800	0
149	20240826	184400	1870470750	49800	49800	49800	49800	0
150	20240826	184300	1870470750	49800	49800	49800	49800	0
151	20240826	184200	1870470750	49800	49800	49800	49800	0
152	20240826	184100	1870470750	49800	49800	49800	49800	692
153	20240826	184000	1870470750	49800	49800	49800	49800	0
154	20240826	183900	1870470750	49800	49800	49800	49800	0
155	20240826	183800	1870470750	49800	49800	49800	49800	0
156	20240826	183700	1870470750	49800	49800	49800	49800	0
157	20240826	183600	1870470750	49800	49800	49800	49800	0
158	20240826	183500	1870470750	49800	49800	49800	49800	0
159	20240826	183400	1870470750	49800	49800	49800	49800	0
160	20240826	183300	1870470750	49800	49800	49800	49800	0
161	20240826	183200	1870470750	49800	49800	49800	49800	0
162	20240826	183100	1870470750	49800	49800	49800	49800	0
163	20240826	183000	1870470750	49800	49800	49800	49800	0
164	20240826	182900	1870470750	49800	49800	49800	49800	0
165	20240826	182800	1870470750	49800	49800	49800	49800	0
166	20240826	182700	1870470750	49800	49800	49800	49800	0
167	20240826	182600	1870470750	49800	49800	49800	49800	0
168	20240826	182500	1870470750	49800	49800	49800	49800	0
169	20240826	182400	1870470750	49800	49800	49800	49800	0
170	20240826	182300	1870470750	49800	49800	49800	49800	0
171	20240826	182200	1870470750	49800	49800	49800	49800	0
172	20240826	182100	1870470750	49800	49800	49800	49800	0
173	20240826	182000	1870470750	49800	49800	49800	49800	0
174	20240826	181900	1870470750	49800	49800	49800	49800	0
175	20240826	181800	1870470750	49800	49800	49800	49800	0
176	20240826	181700	1870470750	49800	49800	49800	49800	0
177	20240826	181600	1870470750	49800	49800	49800	49800	0
178	20240826	181500	1870470750	49800	49800	49800	49800	0
179	20240826	181400	1870470750	49800	49800	49800	49800	0
180	20240826	181300	1870470750	49800	49800	49800	49800	0
181	20240826	181200	1870470750	49800	49800	49800	49800	0
182	20240826	181100	1870470750	49800	49800	49800	49800	692
183	20240826	181000	1870470750	49800	49800	49800	49800	0
184	20240826	180900	1870470750	49800	49800	49800	49800	0
185	20240826	180800	1870470750	49800	49800	49800	49800	0
186	20240826	180700	1870470750	49800	49800	49800	49800	0
187	20240826	180600	1870470750	49800	49800	49800	49800	0
188	20240826	180500	1870470750	49800	49800	49800	49800	0
189	20240826	180400	1870470750	49800	49800	49800	49800	0
190	20240826	180300	1870470750	49800	49800	49800	49800	0
191	20240826	180200	1870470750	49800	49800	49800	49800	0
192	20240826	180100	1870470750	49800	49800	49800	49800	0
193	20240826	180000	1870470750	49800	49800	49800	49800	0
194	20240826	175900	1870470750	49800	49800	49800	49800	0
195	20240826	175800	1870470750	49800	49800	49800	49800	0
196	20240826	175700	1870470750	49800	49800	49800	49800	0
197	20240826	175600	1870470750	49800	49800	49800	49800	0
198	20240826	175500	1870470750	49800	49800	49800	49800	0
199	20240826	175400	1870470750	49800	49800	49800	49800	0
200	20240826	175300	1870470750	49800	49800	49800	49800	0
201	20240826	175200	1870470750	49800	49800	49800	49800	0
202	20240826	175100	1870470750	49800	49800	49800	49800	0
203	20240826	175000	1870470750	49800	49800	49800	49800	0
204	20240826	174900	1870470750	49800	49800	49800	49800	0
205	20240826	174800	1870470750	49800	49800	49800	49800	0
206	20240826	174700	1870470750	49800	49800	49800	49800	0
207	20240826	174600	1870470750	49800	49800	49800	49800	0
208	20240826	174500	1870470750	49800	49800	49800	49800	0
209	20240826	174400	1870470750	49800	49800	49800	49800	0
210	20240826	174300	1870470750	49800	49800	49800	49800	0
211	20240826	174200	1870470750	49800	49800	49800	49800	0
212	20240826	174100	1870470750	49800	49800	49800	49800	692
213	20240826	174000	1870470750	49800	49800	49800	49800	0
214	20240826	173900	1870470750	49800	49800	49800	49800	0
215	20240826	173800	1870470750	49800	49800	49800	49800	0
216	20240826	173700	1870470750	49800	49800	49800	49800	0
217	20240826	173600	1870470750	49800	49800	49800	49800	0
218	20240826	173500	1870470750	49800	49800	49800	49800	0
219	20240826	173400	1870470750	49800	49800	49800	49800	0
220	20240826	173300	1870470750	49800	49800	49800	49800	0
221	20240826	173200	1870470750	49800	49800	49800	49800	0
222	20240826	173100	1870470750	49800	49800	49800	49800	0
223	20240826	173000	1870470750	49800	49800	49800	49800	0
224	20240826	172900	1870470750	49800	49800	49800	49800	0
225	20240826	172800	1870470750	49800	49800	49800	49800	0
226	20240826	172700	1870470750	49800	49800	49800	49800	0
227	20240826	172600	1870470750	49800	49800	49800	49800	0
228	20240826	172500	1870470750	49800	49800	49800	49800	0
229	20240826	172400	1870470750	49800	49800	49800	49800	0
230	20240826	172300	1870470750	49800	49800	49800	49800	0
231	20240826	172200	1870470750	49800	49800	49800	49800	0
232	20240826	172100	1870470750	49800	49800	49800	49800	0
233	20240826	172000	1870470750	49800	49800	49800	49800	0
234	20240826	171900	1870470750	49800	49800	49800	49800	0
235	20240826	171800	1870470750	49800	49800	49800	49800	0
236	20240826	171700	1870470750	49800	49800	49800	49800	0
237	20240826	171600	1870470750	49800	49800	49800	49800	0
238	20240826	171500	1870470750	49800	49800	49800	49800	0
239	20240826	171400	1870470750	49800	49800	49800	49800	0
240	20240826	171300	1870470750	49800	49800	49800	49800	0
241	20240826	171200	1870470750	49800	49800	49800	49800	0
242	20240826	171100	1870470750	49800	49800	49800	49800	692
243	20240826	171000	1870470750	49800	49800	49800	49800	0
244	20240826	170900	1870470750	49800	49800	49800	49800	0
245	20240826	170800	1870470750	49800	49800	49800	49800	0
246	20240826	170700	1870470750	49800	49800	49800	49800	0
247	20240826	170600	1870470750	49800	49800	49800	49800	0
248	20240826	170500	1870470750	49800	49800	49800	49800	0
249	20240826	170400	1870470750	49800	49800	49800	49800	0
250	20240826	170300	1870470750	49800	49800	49800	49800	0
251	20240826	170200	1870470750	49800	49800	49800	49800	0
252	20240826	170100	1870470750	49800	49800	49800	49800	0
253	20240826	170000	1870470750	49800	49800	49800	49800	0
254	20240826	165900	1870470750	49800	49800	49800	49800	0
255	20240826	165800	1870470750	49800	49800	49800	49800	0
256	20240826	165700	1870470750	49800	49800	49800	49800	0
257	20240826	165600	1870470750	49800	49800	49800	49800	0
258	20240826	165500	1870470750	49800	49800	49800	49800	0
259	20240826	165400	1870470750	49800	49800	49800	49800	0
260	20240826	165300	1870470750	49800	49800	49800	49800	0
261	20240826	165200	1870470750	49800	49800	49800	49800	0
262	20240826	165100	1870470750	49800	49800	49800	49800	0
263	20240826	165000	1870470750	49800	49800	49800	49800	0
264	20240826	164900	1870470750	49800	49800	49800	49800	0
265	20240826	164800	1870470750	49800	49800	49800	49800	0
266	20240826	164700	1870470750	49800	49800	49800	49800	0
267	20240826	164600	1870470750	49800	49800	49800	49800	0
268	20240826	164500	1870470750	49800	49800	49800	49800	0
269	20240826	164400	1870470750	49800	49800	49800	49800	0
270	20240826	164300	1870470750	49800	49800	49800	49800	0
271	20240826	164200	1870470750	49800	49800	49800	49800	0
272	20240826	164100	1870470750	49800	49800	49800	49800	692
273	20240826	164000	1870470750	49800	49800	49800	49800	0
274	20240826	163900	1870470750	49800	49800	49800	49800	0
275	20240826	163800	1870470750	49800	49800	49800	49800	0
276	20240826	163700	1870470750	49800	49800	49800	49800	0
277	20240826	163600	1870470750	49800	49800	49800	49800	0
278	20240826	163500	1870470750	49800	49800	49800	49800	0
279	20240826	163400	1870470750	49800	49800	49800	49800	0
280	20240826	163300	1870470750	49800	49800	49800	49800	0
281	20240826	163200	1870470750	49800	49800	49800	49800	0
282	20240826	163100	1870470750	49800	49800	49800	49800	0
283	20240826	163000	1870470750	49800	49800	49800	49800	0
284	20240826	162900	1870470750	49800	49800	49800	49800	0
285	20240826	162800	1870470750	49800	49800	49800	49800	0
286	20240826	162700	1870470750	49800	49800	49800	49800	0
287	20240826	162600	1870470750	49800	49800	49800	49800	0
288	20240826	162500	1870470750	49800	49800	49800	49800	0
289	20240826	162400	1870470750	49800	49800	49800	49800	0
290	20240826	162300	1870470750	49800	49800	49800	49800	0
291	20240826	162200	1870470750	49800	49800	49800	49800	0
292	20240826	162100	1870470750	49800	49800	49800	49800	0
293	20240826	162000	1870470750	49800	49800	49800	49800	0
294	20240826	161900	1870470750	49800	49800	49800	49800	0
295	20240826	161800	1870470750	49800	49800	49800	49800	0
296	20240826	161700	1870470750	49800	49800	49800	49800	0
297	20240826	161600	1870470750	49800	49800	49800	49800	0
298	20240826	161500	1870470750	49800	49800	49800	49800	0
299	20240826	161400	1870470750	49800	49800	49800	49800	0
300	20240826	161300	1870470750	49800	49800	49800	49800	0
301	20240826	161200	1870470750	49800	49800	49800	49800	0
302	20240826	161100	1870470750	49800	49800	49800	49800	692
303	20240826	161000	1870470750	49800	49800	49800	49800	0
304	20240826	160900	1870470750	49800	49800	49800	49800	0
305	20240826	160800	1870470750	49800	49800	49800	49800	0
306	20240826	160700	1870470750	49800	49800	49800	49800	0
307	20240826	160600	1870470750	49800	49800	49800	49800	0
308	20240826	160500	1870470750	49800	49800	49800	49800	0
309	20240826	160400	1870470750	49800	49800	49800	49800	0
310	20240826	160300	1870470750	49800	49800	49800	49800	0
311	20240826	160200	1870470750	49800	49800	49800	49800	0
312	20240826	160100	1870470750	49800	49800	49800	49800	0
313	20240826	160000	1870470750	49800	49800	49800	49800	0
314	20240826	155900	1870470750	49800	49800	49800	49800	0
315	20240826	155800	1870470750	49800	49800	49800	49800	0
316	20240826	155700	1870470750	49800	49800	49800	49800	0
317	20240826	155600	1870470750	49800	49800	49800	49800	0
318	20240826	155500	1870470750	49800	49800	49800	49800	0
319	20240826	155400	1870470750	49800	49800	49800	49800	0
320	20240826	155300	1870470750	49800	49800	49800	49800	0
321	20240826	155200	1870470750	49800	49800	49800	49800	0
322	20240826	155100	1870470750	49800	49800	49800	49800	0
323	20240826	155000	1870470750	49800	49800	49800	49800	0
324	20240826	154900	1870470750	49800	49800	49800	49800	0
325	20240826	154800	1870470750	49800	49800	49800	49800	0
326	20240826	154700	1870470750	49800	49800	49800	49800	0
327	20240826	154600	1870470750	49800	49800	49800	49800	0
328	20240826	154500	1870470750	49800	49800	49800	49800	0
329	20240826	154400	1870470750	49800	49800	49800	49800	0
330	20240826	154300	1870470750	49800	49800	49800	49800	0
331	20240826	154200	1870470750	49800	49800	49800	49800	0
332	20240826	154100	1870470750	49800	49800	49800	49800	692
333	20240826	154000	1870470750	49800	49800	49800	49800	0
334	20240826	153900	1870470750	49800	49800	49800	49800	0
335	20240826	153800	1870470750	49800	49800	49800	49800	0
336	20240826	153700	1870470750	49800	49800	49800	49800	0
337	20240826	153600	1870470750	49800	49800	49800	49800	0
338	20240826	153500	1870470750	49800	49800	49800	49800	0
339	20240826	153400	1870470750	49800	49800	49800	49800	0
340	20240826	153300	1870470750	49800	49800	49800	49800	0
341	20240826	153200	1870470750	49800	49800	49800	49800	0
342	20240826	153100	1870470750	49800	49800	49800	49800	0
343	20240826	153000	1870470750	49800	49800	49800	49800	692
344	20240826	152900	1836009150	49800	49800	49800	49800	0
345	20240826	152800	1836009150	49800	49800	49800	49800	0
346	20240826	152700	1836009150	49800	49800	49800	49800	0
347	20240826	152600	1836009150	49800	49800	49800	49800	0
348	20240826	152500	1836009150	49800	49800	49800	49800	0
349	20240826	152400	1836009150	49800	49800	49800	49800	0
350	20240826	152300	1836009150	49800	49800	49800	49800	0
351	20240826	152200	1836009150	49800	49800	49800	49800	0
352	20240826	152100	1836009150	49800	49800	49800	49800	0
353	20240826	152000	1836009150	49800	49800	49800	49800	0
354	20240826	151900	1836009150	49800	49700	49800	49700	30
355	20240826	151800	1834516150	49700	49650	49700	49650	23
356	20240826	151700	1833373700	49650	49700	49700	49650	21
357	20240826	151600	1832330550	49700	49700	49700	49700	12
358	20240826	151500	1831734150	49700	49700	49700	49700	43
359	20240826	151400	1829597050	49700	49700	49700	49700	6
360	20240826	151300	1829298850	49700	49650	49700	49650	28
361	20240826	151200	1827908100	49650	49650	49650	49650	10
362	20240826	151100	1827411600	49650	49700	49700	49650	9
363	20240826	151000	1826964350	49700	49600	49700	49600	10
364	20240826	150900	1826467550	49600	49650	49650	49600	33
365	20240826	150800	1824829700	49650	49600	49650	49600	119
366	20240826	150700	1818921600	49600	49650	49650	49600	46
367	20240826	150600	1816639500	49650	49600	49650	49550	34
368	20240826	150500	1814954050	49600	49650	49650	49600	26
369	20240826	150400	1813663900	49600	49600	49600	49600	9
370	20240826	150300	1813217500	49600	49600	49650	49600	61
371	20240826	150200	1810191650	49600	49600	49600	49600	10
372	20240826	150100	1809695650	49550	49600	49600	49550	20
373	20240826	150000	1808704250	49600	49500	49600	49500	52
374	20240826	145900	1806129350	49500	49600	49600	49500	43
375	20240826	145800	1803998950	49600	49500	49600	49500	25
376	20240826	145700	1802761050	49550	49600	49600	49550	33
377	20240826	145600	1801125700	49550	49600	49600	49550	91
378	20240826	145500	1796616300	49600	49650	49650	49600	12
379	20240826	145400	1796020750	49650	49550	49650	49550	26
380	20240826	145300	1794732000	49600	49650	49650	49600	51
381	20240826	145200	1792202150	49650	49600	49650	49600	31
382	20240826	145100	1790664200	49650	49650	49650	49600	23
383	20240826	145000	1789523000	49650	49600	49650	49600	18
384	20240826	144900	1788630150	49600	49600	49650	49550	58
385	20240826	144800	1785754400	49600	49650	49650	49600	75
386	20240826	144700	1782034050	49650	49650	49650	49650	8
387	20240826	144600	1781636850	49650	49650	49650	49600	67
388	20240826	144500	1778313150	49650	49550	49650	49550	33
389	20240826	144400	1776676450	49550	49650	49650	49550	24
390	20240826	144300	1775486550	49700	49600	49700	49500	72
391	20240826	144200	1771917450	49550	49650	49650	49550	81
392	20240826	144100	1767903100	49650	49600	49650	49600	38
393	20240826	144000	1766016950	49550	49550	49600	49550	65
394	20240826	143900	1762796000	49550	49650	49650	49550	56
395	20240826	143800	1760020700	49650	49600	49800	49550	107
396	20240826	143700	1754706450	49550	49550	49550	49550	27
397	20240826	143600	1753368600	49550	49550	49550	49500	168
398	20240826	143500	1745046050	49550	49550	49550	49550	9
399	20240826	143400	1744600100	49550	49550	49550	49500	122
400	20240826	143300	1738557200	49500	49550	49550	49500	10
401	20240826	143200	1738062150	49550	49500	49600	49500	117
402	20240826	143100	1732269050	49500	49500	49500	49500	27
403	20240826	143000	1730932550	49500	49500	49500	49500	36
404	20240826	142900	1729150550	49500	49500	49500	49500	65
405	20240826	142800	1725933050	49500	49500	49500	49500	41
406	20240826	142700	1723903550	49500	49500	49500	49500	20
407	20240826	142600	1722913550	49500	49500	49500	49500	62
408	20240826	142500	1719844550	49500	49550	49550	49500	51
409	20240826	142400	1717320000	49550	49550	49550	49550	25
410	20240826	142300	1716081250	49600	49600	49600	49600	53
411	20240826	142200	1713452450	49650	49600	49650	49550	27
412	20240826	142100	1712113900	49600	49550	49600	49550	23
413	20240826	142000	1710973750	49550	49500	49550	49500	129
414	20240826	141900	1704582800	49500	49500	49500	49500	60
415	20240826	141800	1701612800	49500	49450	49500	49450	41
416	20240826	141700	1699584750	49450	49450	49450	49450	30
417	20240826	141600	1698101250	49400	49450	49450	49400	82
418	20240826	141500	1694049100	49450	49400	49450	49400	15
419	20240826	141400	1693307400	49400	49450	49450	49400	42
420	20240826	141300	1691231100	49400	49400	49400	49400	48
421	20240826	141200	1688859900	49450	49400	49450	49400	29
422	20240826	141100	1687426250	49400	49450	49450	49400	27
423	20240826	141000	1686091550	49450	49400	49450	49400	55
424	20240826	140900	1683374500	49400	49400	49400	49400	8
425	20240826	140800	1682979300	49400	49450	49450	49400	51
426	20240826	140700	1680458900	49450	49450	49450	49450	45
427	20240826	140600	1678233650	49450	49400	49450	49350	86
428	20240826	140500	1673987100	49400	49350	49400	49350	31
429	20240826	140400	1672456100	49350	49400	49400	49350	52
430	20240826	140300	1669889250	49400	49400	49400	49400	28
431	20240826	140200	1668506050	49400	49400	49450	49400	201
432	20240826	140100	1658575650	49450	49400	49450	49400	20
433	20240826	140000	1657587100	49400	49400	49400	49400	27
434	20240826	135900	1656253300	49400	49450	49450	49400	184
435	20240826	135800	1647158500	49450	49400	49450	49400	25
436	20240826	135700	1645923350	49400	49400	49450	49400	41
437	20240826	135600	1643896950	49400	49400	49450	49400	94
438	20240826	135500	1639252350	49400	49400	49400	49400	23
439	20240826	135400	1638116150	49400	49400	49400	49400	17
440	20240826	135300	1637276350	49400	49500	49500	49400	129
441	20240826	135200	1630896400	49450	49450	49450	49400	49
442	20240826	135100	1628473400	49500	49450	49500	49450	43
443	20240826	135000	1626346050	49450	49400	49450	49400	12
444	20240826	134900	1625753150	49400	49450	49450	49400	72
445	20240826	134800	1622195150	49400	49450	49450	49400	120
446	20240826	134700	1616261750	49400	49450	49450	49400	49
447	20240826	134600	1613839900	49400	49400	49400	49400	85
448	20240826	134500	1609640900	49450	49450	49450	49400	32
449	20240826	134400	1608059050	49400	49400	49400	49400	49
450	20240826	134300	1605638450	49400	49450	49450	49400	34
451	20240826	134200	1603957200	49450	49450	49450	49400	110
452	20240826	134100	1598518150	49500	49450	49500	49450	27
453	20240826	134000	1597182850	49450	49450	49450	49450	79
454	20240826	133900	1593276300	49450	49450	49450	49450	73
455	20240826	133800	1589666450	49450	49450	49450	49450	34
456	20240826	133700	1587985150	49450	49500	49500	49450	28
457	20240826	133600	1586599550	49500	49500	49500	49500	169
458	20240826	133500	1578234050	49500	49500	49500	49500	9
459	20240826	133400	1577788550	49500	49500	49500	49500	29
460	20240826	133300	1576353050	49500	49500	49550	49500	30
461	20240826	133200	1574867800	49500	49500	49500	49500	129
462	20240826	133100	1568482300	49500	49500	49500	49500	26
463	20240826	133000	1567195300	49500	49550	49550	49500	16
464	20240826	132900	1566403000	49550	49550	49600	49550	79
465	20240826	132800	1562488000	49550	49600	49600	49550	43
466	20240826	132700	1560356650	49600	49600	49600	49600	38
467	20240826	132600	1558471850	49600	49600	49600	49600	113
468	20240826	132500	1552867050	49600	49600	49600	49600	31
469	20240826	132400	1551329450	49600	49600	49600	49600	38
470	20240826	132300	1549444650	49600	49600	49600	49600	28
471	20240826	132200	1548055850	49600	49650	49650	49600	55
472	20240826	132100	1545327800	49750	49450	49750	49450	859
473	20240826	132000	1502790950	49450	49500	49500	49450	53
474	20240826	131900	1500169100	49450	49450	49450	49450	45
475	20240826	131800	1497943850	49450	49450	49450	49450	48
476	20240826	131700	1495570250	49450	49500	49500	49400	36
477	20240826	131600	1493790450	49450	49600	49600	49400	176
478	20240826	131500	1485080750	49650	49600	49650	49600	20
479	20240826	131400	1484088400	49650	49550	49650	49550	110
480	20240826	131300	1478635850	49500	49500	49500	49500	9
481	20240826	131200	1478190350	49550	49550	49750	49500	462
482	20240826	131100	1455289700	49450	49450	49500	49450	207
483	20240826	131000	1445044600	49450	49300	49450	49300	163
484	20240826	130900	1436993200	49350	49400	49400	49300	101
485	20240826	130800	1432007500	49400	49450	49450	49400	41
486	20240826	130700	1429981100	49450	49450	49450	49450	21
487	20240826	130600	1428942650	49450	49450	49450	49450	119
488	20240826	130500	1423058100	49450	49500	49500	49450	32
489	20240826	130400	1421474650	49450	49500	49500	49450	60
490	20240826	130300	1418507150	49450	49400	49500	49400	771
491	20240826	130200	1380382150	49400	49400	49400	49350	69
492	20240826	130100	1376974550	49300	49300	49300	49300	33
493	20240826	130000	1375347650	49300	49400	49400	49300	45
494	20240826	125900	1373127650	49450	49400	49450	49400	145
495	20240826	125800	1365963650	49450	49450	49450	49450	0
496	20240826	125700	1365963650	49450	49450	49450	49450	11
497	20240826	125600	1365419700	49450	49300	49450	49300	309
498	20240826	125500	1350160250	49300	49350	49350	49300	16
499	20240826	125400	1349371400	49300	49300	49300	49300	20
500	20240826	125300	1348385400	49300	49250	49300	49250	175
501	20240826	125200	1339761050	49250	49300	49300	49250	90
502	20240826	125100	1335325250	49300	49300	49300	49300	16
503	20240826	125000	1334536450	49300	49300	49350	49300	50
504	20240826	124900	1332071400	49300	49350	49350	49300	49
505	20240826	124800	1329654300	49350	49350	49350	49300	111
506	20240826	124700	1324176950	49300	49300	49300	49300	13
507	20240826	124600	1323536050	49300	49350	49350	49300	68
508	20240826	124500	1320182450	49350	49350	49350	49350	30
509	20240826	124400	1318701950	49350	49400	49400	49350	16
510	20240826	124300	1317912150	49400	49400	49400	49400	15
511	20240826	124200	1317171150	49400	49500	49500	49400	76
512	20240826	124100	1313412000	49500	49400	49500	49400	129
513	20240826	124000	1307033800	49450	49400	49450	49400	19
514	20240826	123900	1306094900	49400	49400	49400	49400	49
515	20240826	123800	1303674300	49450	49400	49450	49400	56
516	20240826	123700	1300907400	49400	49400	49400	49400	16
517	20240826	123600	1300117000	49450	49450	49450	49450	100
518	20240826	123500	1295172000	49400	49400	49400	49400	69
519	20240826	123400	1291763400	49400	49400	49400	49400	35
520	20240826	123300	1290034400	49400	49400	49400	49400	36
521	20240826	123200	1288256000	49400	49400	49400	49400	38
522	20240826	123100	1286378800	49400	49400	49400	49400	30
523	20240826	123000	1284896800	49450	49450	49450	49450	10
524	20240826	122900	1284402300	49450	49400	49450	49400	108
525	20240826	122800	1279066100	49450	49450	49450	49450	0
526	20240826	122700	1279066100	49450	49450	49450	49400	60
527	20240826	122600	1276099600	49450	49450	49450	49450	0
528	20240826	122500	1276099600	49450	49450	49450	49450	66
529	20240826	122400	1272835900	49450	49450	49450	49450	13
530	20240826	122300	1272193050	49450	49400	49450	49400	91
531	20240826	122200	1267697200	49400	49450	49450	49400	47
532	20240826	122100	1265374800	49400	49400	49400	49400	24
533	20240826	122000	1264189200	49400	49400	49400	49400	15
534	20240826	121900	1263448200	49400	49350	49400	49350	92
535	20240826	121800	1258906150	49350	49400	49400	49350	535
536	20240826	121700	1232494350	49400	49400	49400	49400	23
537	20240826	121600	1231358150	49450	49450	49450	49450	60
538	20240826	121500	1228391150	49400	49600	49600	49400	196
539	20240826	121400	1218691450	49700	49500	49700	49500	3
540	20240826	121300	1218542550	49450	49450	49450	49400	275
541	20240826	121200	1204944600	49450	49450	49450	49450	49
542	20240826	121100	1202521550	49450	49450	49450	49450	19
543	20240826	121000	1201582000	49450	49450	49450	49450	0
544	20240826	120900	1201582000	49450	49500	49500	49450	222
545	20240826	120800	1190596900	49500	49500	49500	49500	0
546	20240826	120700	1190596900	49500	49500	49500	49500	51
547	20240826	120600	1188072400	49500	49500	49500	49500	0
548	20240826	120500	1188072400	49500	49550	49550	49500	107
549	20240826	120400	1182774400	49500	49500	49500	49500	0
550	20240826	120300	1182774400	49500	49500	49500	49500	27
551	20240826	120200	1181437900	49500	49500	49500	49500	43
552	20240826	120100	1179309400	49500	49500	49500	49500	40
553	20240826	120000	1177329400	49500	49500	49500	49500	1
554	20240826	115900	1177279900	49500	49500	49500	49500	64
555	20240826	115800	1174111900	49500	49500	49500	49500	20
556	20240826	115700	1173121900	49500	49500	49500	49500	37
557	20240826	115600	1171290400	49500	49500	49500	49500	191
558	20240826	115500	1161835900	49500	49500	49500	49500	80
559	20240826	115400	1157875900	49500	49550	49550	49500	18
560	20240826	115300	1156984800	49550	49550	49550	49550	0
561	20240826	115200	1156984800	49550	49600	49600	49550	45
562	20240826	115100	1154754100	49600	49550	49600	49550	22
563	20240826	115000	1153663900	49550	49550	49550	49550	32
564	20240826	114900	1152078300	49550	49600	49600	49550	27
565	20240826	114800	1150740250	49500	49600	49600	49500	138
566	20240826	114700	1143901100	49600	49600	49600	49600	18
567	20240826	114600	1143008300	49600	49550	49600	49550	15
568	20240826	114500	1142265000	49600	49550	49600	49500	98
569	20240826	114400	1137410050	49550	49550	49550	49550	12
570	20240826	114300	1136815450	49550	49550	49550	49550	0
571	20240826	114200	1136815450	49550	49550	49550	49550	61
572	20240826	114100	1133792900	49550	49600	49600	49550	35
573	20240826	114000	1132057600	49550	49550	49550	49550	0
574	20240826	113900	1132057600	49550	49550	49550	49550	47
575	20240826	113800	1129728750	49550	49600	49600	49550	144
576	20240826	113700	1122593000	49600	49600	49600	49600	41
577	20240826	113600	1120559400	49600	49600	49600	49600	0
578	20240826	113500	1120559400	49600	49600	49600	49550	95
579	20240826	113400	1115852000	49600	49600	49600	49600	1
580	20240826	113300	1115802400	49550	49650	49650	49550	42
581	20240826	113200	1113718800	49700	49650	49700	49650	49
582	20240826	113100	1111285450	49700	49650	49700	49650	24
583	20240826	113000	1110093800	49650	49550	49650	49550	30
584	20240826	112900	1108604850	49550	49600	49600	49550	62
585	20240826	112800	1105532050	49700	49550	49700	49550	48
586	20240826	112700	1103149100	49550	49550	49550	49550	31
587	20240826	112600	1101613050	49600	49600	49650	49550	223
588	20240826	112500	1090560350	49600	49650	49650	49600	61
589	20240826	112400	1087534700	49650	49650	49650	49600	20
590	20240826	112300	1086542400	49650	49650	49650	49650	47
591	20240826	112200	1084208850	49650	49650	49650	49650	73
592	20240826	112100	1080584400	49650	49750	49750	49650	251
593	20240826	112000	1068110550	49750	49800	49850	49750	1267
594	20240826	111900	1005022850	49800	49800	49800	49800	12
595	20240826	111800	1004425250	49800	49800	49850	49800	106
596	20240826	111700	999142650	49800	49800	49800	49800	27
597	20240826	111600	997798050	49850	49800	49850	49800	76
598	20240826	111500	994010200	49800	49850	49850	49800	61
599	20240826	111400	990971150	49850	49850	49850	49850	0
600	20240826	111300	990971150	49850	49850	49850	49800	57
601	20240826	111200	988130900	49800	49800	49800	49800	39
602	20240826	111100	986188700	49800	49800	49850	49800	35
603	20240826	111000	984445650	49800	49800	49850	49800	99
604	20240826	110900	979515350	49800	49800	49800	49800	43
605	20240826	110800	977373950	49800	49850	49850	49800	48
606	20240826	110700	974983350	49850	49850	49850	49800	40
607	20240826	110600	972990050	49850	49900	49900	49850	3
608	20240826	110500	972840450	49900	49950	50100	49900	191
609	20240826	110400	963296500	49950	49950	49950	49950	0
610	20240826	110300	963296500	49950	49900	50000	49850	158
611	20240826	110200	955415050	49850	49850	49850	49850	34
612	20240826	110100	953720150	49850	49800	49850	49800	38
613	20240826	110000	951826350	49800	49800	49800	49800	0
614	20240826	105900	951826350	49800	49800	49800	49800	48
615	20240826	105800	949435950	49800	49800	49800	49800	50
616	20240826	105700	946945950	49850	49800	49850	49800	22
617	20240826	105600	945850250	49800	49850	49850	49800	40
618	20240826	105500	943857300	49850	49850	49900	49850	94
619	20240826	105400	939169900	49850	49850	49850	49850	14
620	20240826	105300	938472000	49850	49900	49900	49850	24
621	20240826	105200	937275550	49850	49850	49850	49850	116
622	20240826	105100	931492950	49850	49900	49900	49850	31
623	20240826	105000	929946550	49850	49900	49900	49850	43
624	20240826	104900	927802000	49900	49800	50100	49800	142
625	20240826	104800	920716550	49800	49900	49900	49800	40
626	20240826	104700	918723500	50000	50000	50000	50000	1
627	20240826	104600	918673500	49900	49850	50100	49850	54
628	20240826	104500	915979850	49850	49850	49900	49850	84
629	20240826	104400	911792200	49850	49850	49850	49850	0
630	20240826	104300	911792200	49850	49850	49850	49850	40
631	20240826	104200	909798200	49850	49850	49850	49850	208
632	20240826	104100	899429400	49850	49850	49850	49850	13
633	20240826	104000	898781350	49900	49850	49900	49850	22
634	20240826	103900	897684200	49900	49900	49900	49850	95
635	20240826	103800	892944350	49950	49950	49950	49950	20
636	20240826	103700	891945350	50100	50100	50100	50000	54
637	20240826	103600	889243550	50000	50000	50000	50000	21
638	20240826	103500	888193550	50100	49850	50100	49850	583
639	20240826	103400	859106100	49850	49850	49850	49850	101
640	20240826	103300	854071250	49850	49850	49850	49850	14
641	20240826	103200	853373350	49900	49850	49900	49850	55
642	20240826	103100	850631550	49850	49850	49850	49850	23
643	20240826	103000	849485000	49850	49900	49950	49850	236
644	20240826	102900	837711850	49900	49900	49900	49900	2
645	20240826	102800	837612050	49900	49900	49900	49900	75
646	20240826	102700	833869550	49900	49900	49900	49900	2
647	20240826	102600	833769750	49900	49900	49900	49900	40
648	20240826	102500	831773750	49900	49900	49900	49900	51
649	20240826	102400	829228850	49900	49900	49950	49900	37
650	20240826	102300	827382300	49950	50000	50000	49950	522
651	20240826	102200	801291900	50000	50000	50000	50000	170
652	20240826	102100	792791900	50000	50000	50000	50000	96
653	20240826	102000	787991900	50100	50000	50100	50000	24
654	20240826	101900	786790900	50100	50100	50100	50100	333
655	20240826	101800	770107600	50100	50200	50200	50100	38
656	20240826	101700	768203600	50200	50200	50200	50200	50
657	20240826	101600	765693600	50200	50300	50300	50200	297
658	20240826	101500	750771100	50300	50300	50300	50300	125
659	20240826	101400	744483600	50400	50400	50400	50400	10
660	20240826	101300	743979600	50300	50300	50300	50300	14
661	20240826	101200	743275400	50300	50300	50300	50300	17
662	20240826	101100	742420300	50500	50500	50500	50400	163
663	20240826	101000	734203100	50600	50500	50600	50500	11
664	20240826	100900	733646700	50500	50300	50500	50300	324
665	20240826	100800	717335300	50300	50300	50300	50300	114
666	20240826	100700	711601100	50300	50400	50400	50300	15
667	20240826	100600	710846400	50400	50400	50400	50400	3
668	20240826	100500	710695200	50300	50300	50300	50300	37
669	20240826	100400	708834100	50600	50500	50600	50500	50
670	20240826	100300	706307900	50400	50400	50500	50300	234
671	20240826	100200	694515900	50600	50400	50600	50400	73
672	20240826	100100	690831100	50600	50600	50600	50600	31
673	20240826	100000	689262500	50600	50600	50600	50500	422
674	20240826	095900	667921100	50600	50300	50600	50300	73
675	20240826	095800	664238300	50200	50300	50300	50200	135
676	20240826	095700	657461200	50300	50300	50300	50300	2
677	20240826	095600	657360600	50400	50400	50400	50400	3
678	20240826	095500	657209400	50400	50100	50400	50100	258
679	20240826	095400	644249500	50200	50200	50200	50100	61
680	20240826	095300	641189000	50200	50200	50200	50200	30
681	20240826	095200	639683000	50100	50100	50100	50100	61
682	20240826	095100	636626900	50200	50200	50200	50200	127
683	20240826	095000	630251500	50300	50300	50300	50300	16
684	20240826	094900	629446700	50300	50300	50300	50300	59
685	20240826	094800	626479000	50200	50200	50200	50100	188
686	20240826	094700	617046200	50300	50300	50300	50300	0
687	20240826	094600	617046200	50300	50300	50300	50300	10
688	20240826	094500	616543200	50200	50200	50300	50200	101
689	20240826	094400	611472000	50300	50300	50300	50300	2
690	20240826	094300	611371400	50300	50300	50300	50300	18
691	20240826	094200	610466000	50300	50300	50300	50300	197
692	20240826	094100	600556900	50300	50300	50400	50300	59
693	20240826	094000	597589100	50200	50300	50300	50200	4
694	20240826	093900	597388100	50300	50300	50300	50300	13
695	20240826	093800	596734200	50400	50400	50400	50300	201
696	20240826	093700	586611800	50300	50300	50300	50300	25
697	20240826	093600	585354300	50500	50500	50500	50500	0
698	20240826	093500	585354300	50500	50200	50700	50000	507
699	20240826	093400	559907400	50300	50600	50800	50300	615
700	20240826	093300	528784700	50700	50500	50700	50500	120
701	20240826	093200	522709900	50400	50300	50400	50100	263
702	20240826	093100	509504300	50300	50200	50500	50200	76
703	20240826	093000	505675300	50200	50200	50300	50200	469
704	20240826	092900	482107700	50200	50200	50300	50200	104
705	20240826	092800	476886400	50200	50400	50400	50200	327
706	20240826	092700	460429400	50500	50500	50500	50500	41
707	20240826	092600	458358900	50500	50600	50600	50500	38
708	20240826	092500	456438000	50600	50500	50600	50500	158
709	20240826	092400	448453000	50500	50600	50600	50500	20
710	20240826	092300	447441800	50600	50800	50800	50600	372
711	20240826	092200	428572900	50900	51000	51000	50900	30
712	20240826	092100	427045200	51000	50900	51000	50900	62
713	20240826	092000	423889100	51100	51100	51100	51100	150
714	20240826	091900	416224100	51100	51000	51100	51000	30
715	20240826	091800	414694000	50900	50900	50900	50900	4
716	20240826	091700	414490400	50900	51100	51100	50900	33
717	20240826	091600	412808300	51400	51400	51400	51400	0
718	20240826	091500	412808300	51400	51000	51400	51000	40
719	20240826	091400	410757500	51100	51100	51100	51100	0
720	20240826	091300	410757500	51100	50900	51100	50800	178
721	20240826	091200	401694400	50900	50900	50900	50900	2
722	20240826	091100	401592600	51000	51100	51100	50900	331
723	20240826	091000	384715800	51100	51100	51100	51100	10
724	20240826	090900	384204800	51100	51100	51100	51100	19
725	20240826	090800	383233900	51000	51300	51400	51000	34
726	20240826	090700	381496200	51400	51500	51600	51400	1121
727	20240826	090600	323752200	51400	51500	51500	51400	52
728	20240826	090500	321079300	51400	51600	51700	51400	1052
729	20240826	090400	266908300	51600	51300	51600	51300	1198
730	20240826	090300	205253100	51300	51400	51400	51200	1257
731	20240826	090200	140820700	51000	51100	51400	51000	406
732	20240826	090100	120082500	51000	51300	51500	51000	176
733	20240826	090000	111047900	51200	50900	51300	50900	2167