KissMeData/090360/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	195700	794699300	24100	24100	24100	24100	364
3	20240826	195600	794699300	24100	24100	24100	24100	0
4	20240826	195500	794699300	24100	24100	24100	24100	0
5	20240826	195400	794699300	24100	24100	24100	24100	0
6	20240826	195300	794699300	24100	24100	24100	24100	0
7	20240826	195200	794699300	24100	24100	24100	24100	0
8	20240826	195100	794699300	24100	24100	24100	24100	0
9	20240826	195000	794699300	24100	24100	24100	24100	0
10	20240826	194900	794699300	24100	24100	24100	24100	0
11	20240826	194800	794699300	24100	24100	24100	24100	0
12	20240826	194700	794699300	24100	24100	24100	24100	0
13	20240826	194600	794699300	24100	24100	24100	24100	0
14	20240826	194500	794699300	24100	24100	24100	24100	0
15	20240826	194400	794699300	24100	24100	24100	24100	0
16	20240826	194300	794699300	24100	24100	24100	24100	0
17	20240826	194200	794699300	24100	24100	24100	24100	0
18	20240826	194100	794699300	24100	24100	24100	24100	0
19	20240826	194000	794699300	24100	24100	24100	24100	0
20	20240826	193900	794699300	24100	24100	24100	24100	0
21	20240826	193800	794699300	24100	24100	24100	24100	0
22	20240826	193700	794699300	24100	24100	24100	24100	0
23	20240826	193600	794699300	24100	24100	24100	24100	0
24	20240826	193500	794699300	24100	24100	24100	24100	0
25	20240826	193400	794699300	24100	24100	24100	24100	0
26	20240826	193300	794699300	24100	24100	24100	24100	0
27	20240826	193200	794699300	24100	24100	24100	24100	0
28	20240826	193100	794699300	24100	24100	24100	24100	0
29	20240826	193000	794699300	24100	24100	24100	24100	0
30	20240826	192900	794699300	24100	24100	24100	24100	0
31	20240826	192800	794699300	24100	24100	24100	24100	0
32	20240826	192700	794699300	24100	24100	24100	24100	364
33	20240826	192600	794699300	24100	24100	24100	24100	0
34	20240826	192500	794699300	24100	24100	24100	24100	0
35	20240826	192400	794699300	24100	24100	24100	24100	0
36	20240826	192300	794699300	24100	24100	24100	24100	0
37	20240826	192200	794699300	24100	24100	24100	24100	0
38	20240826	192100	794699300	24100	24100	24100	24100	0
39	20240826	192000	794699300	24100	24100	24100	24100	0
40	20240826	191900	794699300	24100	24100	24100	24100	0
41	20240826	191800	794699300	24100	24100	24100	24100	0
42	20240826	191700	794699300	24100	24100	24100	24100	0
43	20240826	191600	794699300	24100	24100	24100	24100	0
44	20240826	191500	794699300	24100	24100	24100	24100	0
45	20240826	191400	794699300	24100	24100	24100	24100	0
46	20240826	191300	794699300	24100	24100	24100	24100	0
47	20240826	191200	794699300	24100	24100	24100	24100	0
48	20240826	191100	794699300	24100	24100	24100	24100	0
49	20240826	191000	794699300	24100	24100	24100	24100	0
50	20240826	190900	794699300	24100	24100	24100	24100	0
51	20240826	190800	794699300	24100	24100	24100	24100	0
52	20240826	190700	794699300	24100	24100	24100	24100	0
53	20240826	190600	794699300	24100	24100	24100	24100	0
54	20240826	190500	794699300	24100	24100	24100	24100	0
55	20240826	190400	794699300	24100	24100	24100	24100	0
56	20240826	190300	794699300	24100	24100	24100	24100	0
57	20240826	190200	794699300	24100	24100	24100	24100	0
58	20240826	190100	794699300	24100	24100	24100	24100	0
59	20240826	190000	794699300	24100	24100	24100	24100	0
60	20240826	185900	794699300	24100	24100	24100	24100	0
61	20240826	185800	794699300	24100	24100	24100	24100	0
62	20240826	185700	794699300	24100	24100	24100	24100	364
63	20240826	185600	794699300	24100	24100	24100	24100	0
64	20240826	185500	794699300	24100	24100	24100	24100	0
65	20240826	185400	794699300	24100	24100	24100	24100	0
66	20240826	185300	794699300	24100	24100	24100	24100	0
67	20240826	185200	794699300	24100	24100	24100	24100	0
68	20240826	185100	794699300	24100	24100	24100	24100	0
69	20240826	185000	794699300	24100	24100	24100	24100	0
70	20240826	184900	794699300	24100	24100	24100	24100	0
71	20240826	184800	794699300	24100	24100	24100	24100	0
72	20240826	184700	794699300	24100	24100	24100	24100	0
73	20240826	184600	794699300	24100	24100	24100	24100	0
74	20240826	184500	794699300	24100	24100	24100	24100	0
75	20240826	184400	794699300	24100	24100	24100	24100	0
76	20240826	184300	794699300	24100	24100	24100	24100	0
77	20240826	184200	794699300	24100	24100	24100	24100	0
78	20240826	184100	794699300	24100	24100	24100	24100	0
79	20240826	184000	794699300	24100	24100	24100	24100	0
80	20240826	183900	794699300	24100	24100	24100	24100	0
81	20240826	183800	794699300	24100	24100	24100	24100	0
82	20240826	183700	794699300	24100	24100	24100	24100	0
83	20240826	183600	794699300	24100	24100	24100	24100	0
84	20240826	183500	794699300	24100	24100	24100	24100	0
85	20240826	183400	794699300	24100	24100	24100	24100	0
86	20240826	183300	794699300	24100	24100	24100	24100	0
87	20240826	183200	794699300	24100	24100	24100	24100	0
88	20240826	183100	794699300	24100	24100	24100	24100	0
89	20240826	183000	794699300	24100	24100	24100	24100	0
90	20240826	182900	794699300	24100	24100	24100	24100	0
91	20240826	182800	794699300	24100	24100	24100	24100	0
92	20240826	182700	794699300	24100	24100	24100	24100	364
93	20240826	182600	794699300	24100	24100	24100	24100	0
94	20240826	182500	794699300	24100	24100	24100	24100	0
95	20240826	182400	794699300	24100	24100	24100	24100	0
96	20240826	182300	794699300	24100	24100	24100	24100	0
97	20240826	182200	794699300	24100	24100	24100	24100	0
98	20240826	182100	794699300	24100	24100	24100	24100	0
99	20240826	182000	794699300	24100	24100	24100	24100	0
100	20240826	181900	794699300	24100	24100	24100	24100	0
101	20240826	181800	794699300	24100	24100	24100	24100	0
102	20240826	181700	794699300	24100	24100	24100	24100	0
103	20240826	181600	794699300	24100	24100	24100	24100	0
104	20240826	181500	794699300	24100	24100	24100	24100	0
105	20240826	181400	794699300	24100	24100	24100	24100	0
106	20240826	181300	794699300	24100	24100	24100	24100	0
107	20240826	181200	794699300	24100	24100	24100	24100	0
108	20240826	181100	794699300	24100	24100	24100	24100	0
109	20240826	181000	794699300	24100	24100	24100	24100	0
110	20240826	180900	794699300	24100	24100	24100	24100	0
111	20240826	180800	794699300	24100	24100	24100	24100	0
112	20240826	180700	794699300	24100	24100	24100	24100	0
113	20240826	180600	794699300	24100	24100	24100	24100	0
114	20240826	180500	794699300	24100	24100	24100	24100	0
115	20240826	180400	794699300	24100	24100	24100	24100	0
116	20240826	180300	794699300	24100	24100	24100	24100	0
117	20240826	180200	794699300	24100	24100	24100	24100	0
118	20240826	180100	794699300	24100	24100	24100	24100	0
119	20240826	180000	794699300	24100	24100	24100	24100	0
120	20240826	175900	794699300	24100	24100	24100	24100	0
121	20240826	175800	794699300	24100	24100	24100	24100	0
122	20240826	175700	794699300	24100	24100	24100	24100	364
123	20240826	175600	794699300	24100	24100	24100	24100	0
124	20240826	175500	794699300	24100	24100	24100	24100	0
125	20240826	175400	794699300	24100	24100	24100	24100	0
126	20240826	175300	794699300	24100	24100	24100	24100	0
127	20240826	175200	794699300	24100	24100	24100	24100	0
128	20240826	175100	794699300	24100	24100	24100	24100	0
129	20240826	175000	794699300	24100	24100	24100	24100	0
130	20240826	174900	794699300	24100	24100	24100	24100	0
131	20240826	174800	794699300	24100	24100	24100	24100	0
132	20240826	174700	794699300	24100	24100	24100	24100	0
133	20240826	174600	794699300	24100	24100	24100	24100	0
134	20240826	174500	794699300	24100	24100	24100	24100	0
135	20240826	174400	794699300	24100	24100	24100	24100	0
136	20240826	174300	794699300	24100	24100	24100	24100	0
137	20240826	174200	794699300	24100	24100	24100	24100	0
138	20240826	174100	794699300	24100	24100	24100	24100	0
139	20240826	174000	794699300	24100	24100	24100	24100	0
140	20240826	173900	794699300	24100	24100	24100	24100	0
141	20240826	173800	794699300	24100	24100	24100	24100	0
142	20240826	173700	794699300	24100	24100	24100	24100	0
143	20240826	173600	794699300	24100	24100	24100	24100	0
144	20240826	173500	794699300	24100	24100	24100	24100	0
145	20240826	173400	794699300	24100	24100	24100	24100	0
146	20240826	173300	794699300	24100	24100	24100	24100	0
147	20240826	173200	794699300	24100	24100	24100	24100	0
148	20240826	173100	794699300	24100	24100	24100	24100	0
149	20240826	173000	794699300	24100	24100	24100	24100	0
150	20240826	172900	794699300	24100	24100	24100	24100	0
151	20240826	172800	794699300	24100	24100	24100	24100	0
152	20240826	172700	794699300	24100	24100	24100	24100	364
153	20240826	172600	794699300	24100	24100	24100	24100	0
154	20240826	172500	794699300	24100	24100	24100	24100	0
155	20240826	172400	794699300	24100	24100	24100	24100	0
156	20240826	172300	794699300	24100	24100	24100	24100	0
157	20240826	172200	794699300	24100	24100	24100	24100	0
158	20240826	172100	794699300	24100	24100	24100	24100	0
159	20240826	172000	794699300	24100	24100	24100	24100	0
160	20240826	171900	794699300	24100	24100	24100	24100	0
161	20240826	171800	794699300	24100	24100	24100	24100	0
162	20240826	171700	794699300	24100	24100	24100	24100	0
163	20240826	171600	794699300	24100	24100	24100	24100	0
164	20240826	171500	794699300	24100	24100	24100	24100	0
165	20240826	171400	794699300	24100	24100	24100	24100	0
166	20240826	171300	794699300	24100	24100	24100	24100	0
167	20240826	171200	794699300	24100	24100	24100	24100	0
168	20240826	171100	794699300	24100	24100	24100	24100	0
169	20240826	171000	794699300	24100	24100	24100	24100	0
170	20240826	170900	794699300	24100	24100	24100	24100	0
171	20240826	170800	794699300	24100	24100	24100	24100	0
172	20240826	170700	794699300	24100	24100	24100	24100	0
173	20240826	170600	794699300	24100	24100	24100	24100	0
174	20240826	170500	794699300	24100	24100	24100	24100	0
175	20240826	170400	794699300	24100	24100	24100	24100	0
176	20240826	170300	794699300	24100	24100	24100	24100	0
177	20240826	170200	794699300	24100	24100	24100	24100	0
178	20240826	170100	794699300	24100	24100	24100	24100	0
179	20240826	170000	794699300	24100	24100	24100	24100	0
180	20240826	165900	794699300	24100	24100	24100	24100	0
181	20240826	165800	794699300	24100	24100	24100	24100	0
182	20240826	165700	794699300	24100	24100	24100	24100	364
183	20240826	165600	794699300	24100	24100	24100	24100	0
184	20240826	165500	794699300	24100	24100	24100	24100	0
185	20240826	165400	794699300	24100	24100	24100	24100	0
186	20240826	165300	794699300	24100	24100	24100	24100	0
187	20240826	165200	794699300	24100	24100	24100	24100	0
188	20240826	165100	794699300	24100	24100	24100	24100	0
189	20240826	165000	794699300	24100	24100	24100	24100	0
190	20240826	164900	794699300	24100	24100	24100	24100	0
191	20240826	164800	794699300	24100	24100	24100	24100	0
192	20240826	164700	794699300	24100	24100	24100	24100	0
193	20240826	164600	794699300	24100	24100	24100	24100	0
194	20240826	164500	794699300	24100	24100	24100	24100	0
195	20240826	164400	794699300	24100	24100	24100	24100	0
196	20240826	164300	794699300	24100	24100	24100	24100	0
197	20240826	164200	794699300	24100	24100	24100	24100	0
198	20240826	164100	794699300	24100	24100	24100	24100	0
199	20240826	164000	794699300	24100	24100	24100	24100	0
200	20240826	163900	794699300	24100	24100	24100	24100	0
201	20240826	163800	794699300	24100	24100	24100	24100	0
202	20240826	163700	794699300	24100	24100	24100	24100	0
203	20240826	163600	794699300	24100	24100	24100	24100	0
204	20240826	163500	794699300	24100	24100	24100	24100	0
205	20240826	163400	794699300	24100	24100	24100	24100	0
206	20240826	163300	794699300	24100	24100	24100	24100	0
207	20240826	163200	794699300	24100	24100	24100	24100	0
208	20240826	163100	794699300	24100	24100	24100	24100	0
209	20240826	163000	794699300	24100	24100	24100	24100	0
210	20240826	162900	794699300	24100	24100	24100	24100	0
211	20240826	162800	794699300	24100	24100	24100	24100	0
212	20240826	162700	794699300	24100	24100	24100	24100	364
213	20240826	162600	794699300	24100	24100	24100	24100	0
214	20240826	162500	794699300	24100	24100	24100	24100	0
215	20240826	162400	794699300	24100	24100	24100	24100	0
216	20240826	162300	794699300	24100	24100	24100	24100	0
217	20240826	162200	794699300	24100	24100	24100	24100	0
218	20240826	162100	794699300	24100	24100	24100	24100	0
219	20240826	162000	794699300	24100	24100	24100	24100	0
220	20240826	161900	794699300	24100	24100	24100	24100	0
221	20240826	161800	794699300	24100	24100	24100	24100	0
222	20240826	161700	794699300	24100	24100	24100	24100	0
223	20240826	161600	794699300	24100	24100	24100	24100	0
224	20240826	161500	794699300	24100	24100	24100	24100	0
225	20240826	161400	794699300	24100	24100	24100	24100	0
226	20240826	161300	794699300	24100	24100	24100	24100	0
227	20240826	161200	794699300	24100	24100	24100	24100	0
228	20240826	161100	794699300	24100	24100	24100	24100	0
229	20240826	161000	794699300	24100	24100	24100	24100	0
230	20240826	160900	794699300	24100	24100	24100	24100	0
231	20240826	160800	794699300	24100	24100	24100	24100	0
232	20240826	160700	794699300	24100	24100	24100	24100	0
233	20240826	160600	794699300	24100	24100	24100	24100	0
234	20240826	160500	794699300	24100	24100	24100	24100	0
235	20240826	160400	794699300	24100	24100	24100	24100	0
236	20240826	160300	794699300	24100	24100	24100	24100	0
237	20240826	160200	794699300	24100	24100	24100	24100	0
238	20240826	160100	794699300	24100	24100	24100	24100	0
239	20240826	160000	794699300	24100	24100	24100	24100	0
240	20240826	155900	794699300	24100	24100	24100	24100	0
241	20240826	155800	794699300	24100	24100	24100	24100	0
242	20240826	155700	794699300	24100	24100	24100	24100	364
243	20240826	155600	794699300	24100	24100	24100	24100	0
244	20240826	155500	794699300	24100	24100	24100	24100	0
245	20240826	155400	794699300	24100	24100	24100	24100	0
246	20240826	155300	794699300	24100	24100	24100	24100	0
247	20240826	155200	794699300	24100	24100	24100	24100	0
248	20240826	155100	794699300	24100	24100	24100	24100	0
249	20240826	155000	794699300	24100	24100	24100	24100	0
250	20240826	154900	794699300	24100	24100	24100	24100	0
251	20240826	154800	794699300	24100	24100	24100	24100	0
252	20240826	154700	794699300	24100	24100	24100	24100	0
253	20240826	154600	794699300	24100	24100	24100	24100	0
254	20240826	154500	794699300	24100	24100	24100	24100	0
255	20240826	154400	794699300	24100	24100	24100	24100	0
256	20240826	154300	794699300	24100	24100	24100	24100	0
257	20240826	154200	794699300	24100	24100	24100	24100	0
258	20240826	154100	794699300	24100	24100	24100	24100	0
259	20240826	154000	794699300	24100	24100	24100	24100	0
260	20240826	153900	794699300	24100	24100	24100	24100	0
261	20240826	153800	794699300	24100	24100	24100	24100	0
262	20240826	153700	794699300	24100	24100	24100	24100	0
263	20240826	153600	794699300	24100	24100	24100	24100	0
264	20240826	153500	794699300	24100	24100	24100	24100	0
265	20240826	153400	794699300	24100	24100	24100	24100	0
266	20240826	153300	794699300	24100	24100	24100	24100	0
267	20240826	153200	794699300	24100	24100	24100	24100	0
268	20240826	153100	794699300	24100	24100	24100	24100	0
269	20240826	153000	794699300	24100	24100	24100	24100	364
270	20240826	152900	785926900	24100	24100	24100	24100	0
271	20240826	152800	785926900	24100	24100	24100	24100	0
272	20240826	152700	785926900	24100	24100	24100	24100	0
273	20240826	152600	785926900	24100	24100	24100	24100	0
274	20240826	152500	785926900	24100	24100	24100	24100	0
275	20240826	152400	785926900	24100	24100	24100	24100	0
276	20240826	152300	785926900	24100	24100	24100	24100	0
277	20240826	152200	785926900	24100	24100	24100	24100	0
278	20240826	152100	785926900	24100	24100	24100	24100	0
279	20240826	152000	785926900	24100	24100	24100	24100	0
280	20240826	151900	785926900	24100	24000	24100	24000	195
281	20240826	151800	781246400	24000	24000	24000	24000	31
282	20240826	151700	780502400	24000	24000	24000	24000	5
283	20240826	151600	780382400	24050	24050	24050	24050	5
284	20240826	151500	780262150	24050	24050	24050	24050	0
285	20240826	151400	780262150	24050	24050	24050	24050	5
286	20240826	151300	780141900	24050	24050	24050	24050	0
287	20240826	151200	780141900	24050	24050	24050	24050	10
288	20240826	151100	779901400	24000	24000	24000	24000	1
289	20240826	151000	779877400	24000	24000	24000	24000	11
290	20240826	150900	779613400	24000	24050	24050	24000	11
291	20240826	150800	779348950	24100	24100	24100	24100	0
292	20240826	150700	779348950	24100	24100	24100	24100	0
293	20240826	150600	779348950	24100	24100	24100	24100	0
294	20240826	150500	779348950	24100	24100	24100	24100	100
295	20240826	150400	776938950	24050	24050	24050	24050	5
296	20240826	150300	776818700	24050	24050	24050	24050	19
297	20240826	150200	776361750	24050	24050	24050	24050	13
298	20240826	150100	776049100	24000	24000	24000	24000	70
299	20240826	150000	774369100	24000	24050	24050	24000	32
300	20240826	145900	773601000	24050	24050	24050	24050	8
301	20240826	145800	773408600	24050	24050	24050	24050	94
302	20240826	145700	771147900	24050	24000	24050	24000	48
303	20240826	145600	769995100	24050	24050	24050	24050	30
304	20240826	145500	769273600	24050	24050	24050	24050	197
305	20240826	145400	764535750	24050	24050	24050	24050	0
306	20240826	145300	764535750	24050	24050	24050	24050	0
307	20240826	145200	764535750	24050	24050	24050	24050	0
308	20240826	145100	764535750	24050	24050	24050	24050	118
309	20240826	145000	761697850	24050	24050	24050	24050	6
310	20240826	144900	761553550	24050	24050	24050	24050	0
311	20240826	144800	761553550	24050	24050	24050	24050	200
312	20240826	144700	756743550	24050	24050	24050	24050	7
313	20240826	144600	756575200	24050	24050	24050	24050	0
314	20240826	144500	756575200	24050	24050	24050	24050	10
315	20240826	144400	756334700	24050	24050	24050	24050	12
316	20240826	144300	756046100	24100	24100	24100	24100	0
317	20240826	144200	756046100	24100	24100	24100	24100	100
318	20240826	144100	753636100	24050	24050	24050	24050	0
319	20240826	144000	753636100	24050	24100	24100	24050	270
320	20240826	143900	747137350	24100	24100	24100	24100	2
321	20240826	143800	747089150	24050	24050	24050	24050	0
322	20240826	143700	747089150	24050	24050	24050	24050	0
323	20240826	143600	747089150	24050	24050	24050	24050	0
324	20240826	143500	747089150	24050	24050	24050	24050	103
325	20240826	143400	744612000	24100	24100	24100	24100	0
326	20240826	143300	744612000	24100	24100	24100	24100	0
327	20240826	143200	744612000	24100	24100	24100	24100	20
328	20240826	143100	744130000	24100	24100	24100	24100	22
329	20240826	143000	743599800	24100	24050	24100	24050	75
330	20240826	142900	741792550	24100	24100	24100	24100	0
331	20240826	142800	741792550	24100	24100	24100	24100	10
332	20240826	142700	741551550	24100	24100	24100	24100	0
333	20240826	142600	741551550	24100	24100	24100	24100	0
334	20240826	142500	741551550	24100	24100	24100	24100	48
335	20240826	142400	740394750	24100	24100	24100	24100	8
336	20240826	142300	740201950	24200	24200	24200	24200	0
337	20240826	142200	740201950	24200	24200	24200	24200	0
338	20240826	142100	740201950	24200	24200	24200	24200	0
339	20240826	142000	740201950	24200	24200	24200	24200	0
340	20240826	141900	740201950	24200	24200	24200	24200	0
341	20240826	141800	740201950	24200	24200	24200	24200	0
342	20240826	141700	740201950	24200	24200	24200	24200	0
343	20240826	141600	740201950	24200	24200	24200	24200	10
344	20240826	141500	739959950	24200	24200	24200	24200	0
345	20240826	141400	739959950	24200	24200	24200	24200	0
346	20240826	141300	739959950	24200	24200	24200	24200	68
347	20240826	141200	738314350	24100	24100	24100	24100	0
348	20240826	141100	738314350	24100	24200	24200	24100	83
349	20240826	141000	736306050	24100	24100	24100	24100	0
350	20240826	140900	736306050	24100	24100	24100	24100	0
351	20240826	140800	736306050	24100	24100	24100	24100	1
352	20240826	140700	736281950	24100	24100	24100	24100	0
353	20240826	140600	736281950	24100	24100	24100	24100	6
354	20240826	140500	736137350	24100	24100	24100	24100	0
355	20240826	140400	736137350	24100	24200	24200	24100	20
356	20240826	140300	735655250	24100	24100	24100	24100	148
357	20240826	140200	732088450	24100	24100	24100	24100	0
358	20240826	140100	732088450	24100	24100	24100	24100	0
359	20240826	140000	732088450	24100	24100	24100	24100	40
360	20240826	135900	731124450	24100	24100	24100	24100	0
361	20240826	135800	731124450	24100	24100	24100	24100	0
362	20240826	135700	731124450	24100	24100	24100	24100	0
363	20240826	135600	731124450	24100	24100	24100	24100	0
364	20240826	135500	731124450	24100	24100	24100	24100	1
365	20240826	135400	731100350	24100	24100	24100	24100	0
366	20240826	135300	731100350	24100	24100	24100	24100	0
367	20240826	135200	731100350	24100	24100	24100	24100	0
368	20240826	135100	731100350	24100	24100	24100	24100	1
369	20240826	135000	731076250	24150	24150	24150	24150	10
370	20240826	134900	730834750	24150	24150	24150	24150	183
371	20240826	134800	726415300	24200	24200	24200	24200	0
372	20240826	134700	726415300	24200	24200	24200	24200	0
373	20240826	134600	726415300	24200	24200	24200	24200	0
374	20240826	134500	726415300	24200	24200	24200	24200	13
375	20240826	134400	726100700	24200	24200	24200	24200	0
376	20240826	134300	726100700	24200	24200	24200	24200	0
377	20240826	134200	726100700	24200	24200	24200	24200	0
378	20240826	134100	726100700	24200	24200	24200	24200	0
379	20240826	134000	726100700	24200	24200	24200	24200	0
380	20240826	133900	726100700	24200	24200	24200	24200	0
381	20240826	133800	726100700	24200	24200	24200	24200	0
382	20240826	133700	726100700	24200	24200	24200	24200	0
383	20240826	133600	726100700	24200	24200	24200	24200	90
384	20240826	133500	723922700	24200	24200	24200	24200	2
385	20240826	133400	723874300	24200	24200	24200	24200	0
386	20240826	133300	723874300	24200	24200	24200	24200	0
387	20240826	133200	723874300	24200	24200	24200	24200	0
388	20240826	133100	723874300	24200	24200	24200	24200	0
389	20240826	133000	723874300	24200	24200	24200	24200	0
390	20240826	132900	723874300	24200	24200	24200	24200	1
391	20240826	132800	723850100	24200	24200	24200	24200	3
392	20240826	132700	723777500	24200	24150	24200	24150	359
393	20240826	132600	715089900	24150	24250	24250	24150	1206
394	20240826	132500	685902750	24250	24250	24250	24250	0
395	20240826	132400	685902750	24250	24250	24250	24250	0
396	20240826	132300	685902750	24250	24250	24250	24250	0
397	20240826	132200	685902750	24250	24250	24250	24250	1
398	20240826	132100	685878500	24250	24250	24250	24250	0
399	20240826	132000	685878500	24250	24250	24250	24250	0
400	20240826	131900	685878500	24250	24250	24250	24250	0
401	20240826	131800	685878500	24250	24250	24250	24250	4
402	20240826	131700	685781500	24300	24300	24300	24300	0
403	20240826	131600	685781500	24300	24300	24300	24300	5
404	20240826	131500	685660000	24300	24300	24300	24300	6
405	20240826	131400	685514200	24250	24250	24250	24250	41
406	20240826	131300	684519950	24350	24350	24350	24350	0
407	20240826	131200	684519950	24350	24350	24350	24350	0
408	20240826	131100	684519950	24350	24350	24350	24350	0
409	20240826	131000	684519950	24350	24250	24350	24250	39
410	20240826	130900	683573500	24200	24200	24200	24200	0
411	20240826	130800	683573500	24200	24250	24250	24200	2
412	20240826	130700	683525050	24250	24250	24250	24250	13
413	20240826	130600	683209800	24250	24250	24250	24250	10
414	20240826	130500	682967300	24200	24200	24200	24200	1064
415	20240826	130400	657218500	24200	24200	24200	24200	50
416	20240826	130300	656008500	24200	24200	24200	24200	1
417	20240826	130200	655984300	24150	24150	24150	24150	0
418	20240826	130100	655984300	24150	24150	24150	24150	0
419	20240826	130000	655984300	24150	24150	24150	24150	0
420	20240826	125900	655984300	24150	24150	24150	24150	0
421	20240826	125800	655984300	24150	24150	24150	24150	0
422	20240826	125700	655984300	24150	24150	24150	24150	101
423	20240826	125600	653545150	24150	24150	24150	24150	19
424	20240826	125500	653086300	24150	24150	24150	24150	1
425	20240826	125400	653062150	24050	24050	24050	24050	8
426	20240826	125300	652869750	24050	24050	24050	24050	0
427	20240826	125200	652869750	24050	24050	24050	24050	0
428	20240826	125100	652869750	24050	24050	24050	24050	0
429	20240826	125000	652869750	24050	24050	24050	24050	3
430	20240826	124900	652797600	24050	24050	24050	24050	0
431	20240826	124800	652797600	24050	24050	24050	24050	0
432	20240826	124700	652797600	24050	24050	24050	24050	0
433	20240826	124600	652797600	24050	24050	24050	24050	0
434	20240826	124500	652797600	24050	24050	24050	24050	0
435	20240826	124400	652797600	24050	24050	24050	24050	1
436	20240826	124300	652773550	24100	24100	24100	24100	10
437	20240826	124200	652532550	24100	24100	24100	24100	0
438	20240826	124100	652532550	24100	24100	24100	24100	0
439	20240826	124000	652532550	24100	24100	24100	24100	0
440	20240826	123900	652532550	24100	24100	24100	24100	50
441	20240826	123800	651327550	24100	24100	24100	24100	291
442	20240826	123700	644314450	24150	24150	24150	24150	0
443	20240826	123600	644314450	24150	24150	24150	24150	0
444	20240826	123500	644314450	24150	24150	24150	24150	0
445	20240826	123400	644314450	24150	24100	24150	24100	9
446	20240826	123300	644097500	24100	24100	24100	24100	20
447	20240826	123200	643615500	24150	24150	24150	24150	28
448	20240826	123100	642939300	24150	24150	24150	24150	0
449	20240826	123000	642939300	24150	24150	24150	24150	0
450	20240826	122900	642939300	24150	24150	24150	24150	23
451	20240826	122800	642383850	24150	24150	24150	24150	10
452	20240826	122700	642142350	24100	24100	24100	24100	1
453	20240826	122600	642118250	24050	24050	24050	24050	0
454	20240826	122500	642118250	24050	24050	24050	24050	0
455	20240826	122400	642118250	24050	24050	24050	24050	10
456	20240826	122300	641877750	24050	24050	24050	24050	0
457	20240826	122200	641877750	24050	24050	24050	24050	25
458	20240826	122100	641276500	24050	24050	24050	24050	0
459	20240826	122000	641276500	24050	24050	24050	24050	0
460	20240826	121900	641276500	24050	24050	24050	24050	10
461	20240826	121800	641036000	24100	24100	24100	24100	0
462	20240826	121700	641036000	24100	24100	24100	24100	0
463	20240826	121600	641036000	24100	24100	24100	24100	5
464	20240826	121500	640915500	24100	24100	24100	24100	0
465	20240826	121400	640915500	24100	24100	24100	24100	0
466	20240826	121300	640915500	24100	24100	24100	24100	1
467	20240826	121200	640891400	24050	24050	24050	24050	0
468	20240826	121100	640891400	24050	24050	24050	24050	0
469	20240826	121000	640891400	24050	24050	24050	24050	0
470	20240826	120900	640891400	24050	24050	24050	24050	0
471	20240826	120800	640891400	24050	24150	24150	24050	13
472	20240826	120700	640577900	24100	24100	24100	24100	0
473	20240826	120600	640577900	24100	24100	24100	24100	1
474	20240826	120500	640553800	24100	24100	24100	24100	0
475	20240826	120400	640553800	24100	24100	24100	24100	35
476	20240826	120300	639710300	24050	24050	24050	24050	0
477	20240826	120200	639710300	24050	24050	24050	24050	0
478	20240826	120100	639710300	24050	24050	24050	24050	0
479	20240826	120000	639710300	24050	24050	24050	24050	0
480	20240826	115900	639710300	24050	24050	24050	24050	0
481	20240826	115800	639710300	24050	24050	24050	24050	1
482	20240826	115700	639686250	24000	24000	24000	24000	0
483	20240826	115600	639686250	24000	24000	24000	24000	0
484	20240826	115500	639686250	24000	24000	24000	24000	0
485	20240826	115400	639686250	24000	24000	24000	24000	0
486	20240826	115300	639686250	24000	24050	24050	24000	332
487	20240826	115200	631716500	24050	24050	24050	24050	0
488	20240826	115100	631716500	24050	24050	24050	24050	0
489	20240826	115000	631716500	24050	24050	24050	24050	0
490	20240826	114900	631716500	24050	24050	24050	24050	0
491	20240826	114800	631716500	24050	24050	24050	24050	0
492	20240826	114700	631716500	24050	24050	24050	24050	21
493	20240826	114600	631211450	24050	24050	24050	24050	0
494	20240826	114500	631211450	24050	24050	24050	24050	0
495	20240826	114400	631211450	24050	24050	24050	24050	1
496	20240826	114300	631187400	24050	24050	24050	24050	8
497	20240826	114200	630995000	24050	24100	24100	24050	105
498	20240826	114100	628468550	24100	24100	24100	24100	60
499	20240826	114000	627022550	24100	24100	24100	24100	0
500	20240826	113900	627022550	24100	24100	24100	24100	1
501	20240826	113800	626998450	24100	24100	24100	24100	0
502	20240826	113700	626998450	24100	24100	24100	24100	0
503	20240826	113600	626998450	24100	24100	24100	24100	0
504	20240826	113500	626998450	24100	24100	24100	24100	0
505	20240826	113400	626998450	24100	24100	24100	24100	1
506	20240826	113300	626974350	24100	24100	24100	24100	0
507	20240826	113200	626974350	24100	24100	24100	24100	12
508	20240826	113100	626685150	24000	24000	24000	24000	44
509	20240826	113000	625629150	24000	24050	24050	24000	97
510	20240826	112900	623300400	24000	24000	24000	24000	648
511	20240826	112800	607748400	24050	24050	24050	24050	136
512	20240826	112700	604477600	24050	24050	24050	24050	50
513	20240826	112600	603275100	24200	24200	24200	24050	1060
514	20240826	112500	577717050	24150	24350	24350	24150	309
515	20240826	112400	570215950	24350	24400	24400	24350	574
516	20240826	112300	556220850	24400	24400	24400	24400	0
517	20240826	112200	556220850	24400	24400	24400	24400	0
518	20240826	112100	556220850	24400	24400	24400	24400	25
519	20240826	112000	555610850	24400	24400	24400	24400	0
520	20240826	111900	555610850	24400	24400	24400	24400	0
521	20240826	111800	555610850	24400	24400	24400	24400	1
522	20240826	111700	555586450	24450	24450	24450	24450	1
523	20240826	111600	555562000	24400	24400	24400	24400	10
524	20240826	111500	555318000	24400	24400	24400	24400	0
525	20240826	111400	555318000	24400	24400	24400	24400	0
526	20240826	111300	555318000	24400	24400	24400	24400	2
527	20240826	111200	555269200	24400	24400	24400	24400	2
528	20240826	111100	555220400	24400	24400	24400	24400	0
529	20240826	111000	555220400	24400	24400	24400	24400	5
530	20240826	110900	555098400	24400	24450	24450	24400	46
531	20240826	110800	553974950	24450	24450	24450	24450	0
532	20240826	110700	553974950	24450	24450	24450	24450	10
533	20240826	110600	553730450	24500	24500	24500	24500	1
534	20240826	110500	553705950	24500	24500	24500	24500	0
535	20240826	110400	553705950	24500	24500	24500	24500	2
536	20240826	110300	553656950	24550	24550	24550	24550	2
537	20240826	110200	553607850	24600	24600	24600	24600	0
538	20240826	110100	553607850	24600	24400	24600	24400	965
539	20240826	110000	530051750	24400	24400	24400	24400	10
540	20240826	105900	529807750	24400	24400	24400	24400	22
541	20240826	105800	529270950	24400	24400	24400	24400	0
542	20240826	105700	529270950	24400	24400	24400	24400	0
543	20240826	105600	529270950	24400	24400	24400	24400	86
544	20240826	105500	527172550	24400	24400	24400	24400	1
545	20240826	105400	527148150	24400	24450	24450	24400	43
546	20240826	105300	526098900	24400	24400	24400	24400	0
547	20240826	105200	526098900	24400	24450	24450	24400	70
548	20240826	105100	524388050	24500	24500	24500	24500	1
549	20240826	105000	524363550	24500	24500	24500	24500	0
550	20240826	104900	524363550	24500	24500	24500	24500	1
551	20240826	104800	524339050	24500	24500	24500	24500	0
552	20240826	104700	524339050	24500	24500	24500	24500	1
553	20240826	104600	524314550	24500	24500	24500	24500	4
554	20240826	104500	524216550	24500	24500	24500	24500	0
555	20240826	104400	524216550	24500	24500	24500	24500	0
556	20240826	104300	524216550	24500	24450	24500	24450	30
557	20240826	104200	523482550	24450	24450	24450	24450	42
558	20240826	104100	522455650	24450	24450	24450	24450	175
559	20240826	104000	518176900	24450	24450	24450	24450	0
560	20240826	103900	518176900	24450	24450	24450	24450	0
561	20240826	103800	518176900	24450	24450	24450	24450	75
562	20240826	103700	516343150	24450	24450	24450	24450	0
563	20240826	103600	516343150	24450	24450	24450	24450	5
564	20240826	103500	516220900	24550	24550	24550	24550	100
565	20240826	103400	513765900	24600	24600	24600	24600	7
566	20240826	103300	513593700	24600	24550	24600	24550	90
567	20240826	103200	511380150	24450	24450	24450	24450	0
568	20240826	103100	511380150	24450	24450	24450	24450	0
569	20240826	103000	511380150	24450	24550	24550	24450	115
570	20240826	102900	508567450	24600	24550	24600	24550	15
571	20240826	102800	508199100	24600	24600	24600	24600	0
572	20240826	102700	508199100	24600	24600	24600	24600	4
573	20240826	102600	508100700	24600	24600	24600	24600	0
574	20240826	102500	508100700	24600	24500	24600	24500	115
575	20240826	102400	505280300	24500	24550	24550	24500	98
576	20240826	102300	502878250	24600	24600	24600	24600	48
577	20240826	102200	501697450	24600	24600	24600	24600	17
578	20240826	102100	501279250	24600	24600	24600	24600	1
579	20240826	102000	501254650	24600	24600	24600	24600	10
580	20240826	101900	501008650	24600	24600	24600	24600	30
581	20240826	101800	500270650	24600	24600	24600	24600	69
582	20240826	101700	498573250	24600	24600	24600	24600	235
583	20240826	101600	492792250	24600	24600	24600	24600	1
584	20240826	101500	492767650	24600	24650	24650	24600	14
585	20240826	101400	492422750	24650	24650	24650	24650	24
586	20240826	101300	491831150	24800	24750	24800	24750	7
587	20240826	101200	491657800	24750	24750	24750	24750	126
588	20240826	101100	488539300	24750	24750	24750	24750	3
589	20240826	101000	488465050	24700	24700	24700	24700	45
590	20240826	100900	487353550	24550	24700	24700	24550	156
591	20240826	100800	483523000	24700	24700	24700	24550	113
592	20240826	100700	480732050	24700	24800	24800	24700	993
593	20240826	100600	456198950	24750	24750	24750	24750	161
594	20240826	100500	452214200	24750	24700	24750	24600	491
595	20240826	100400	440088550	24650	24750	24900	24650	37
596	20240826	100300	439172750	24700	24800	24800	24700	36
597	20240826	100200	438281950	24950	24800	24950	24750	1329
598	20240826	100100	405137900	24800	24550	24800	24550	2086
599	20240826	100000	353634700	24550	24150	24550	24150	4432
600	20240826	095900	245271400	24100	24100	24100	24100	1
601	20240826	095800	245247300	24150	24150	24150	24150	0
602	20240826	095700	245247300	24150	24150	24150	24150	66
603	20240826	095600	243653400	24150	24200	24200	24150	50
604	20240826	095500	242443600	24200	24200	24200	24200	0
605	20240826	095400	242443600	24200	24200	24200	24200	0
606	20240826	095300	242443600	24200	24200	24200	24200	77
607	20240826	095200	240580200	24050	24050	24050	24050	125
608	20240826	095100	237573950	24050	24300	24300	24050	242
609	20240826	095000	231742450	24200	24300	24300	24200	51
610	20240826	094900	230508150	24300	24300	24300	24300	10
611	20240826	094800	230265150	24300	24300	24300	24250	153
612	20240826	094700	226550350	24200	24200	24200	24200	25
613	20240826	094600	225945350	24300	24300	24300	24300	0
614	20240826	094500	225945350	24300	24300	24300	24300	7
615	20240826	094400	225775250	24300	24300	24300	24300	0
616	20240826	094300	225775250	24300	24200	24300	24200	123
617	20240826	094200	222796150	24200	24200	24200	24200	1
618	20240826	094100	222771950	24200	24150	24200	24150	6
619	20240826	094000	222626800	24200	24100	24200	24100	87
620	20240826	093900	220523500	24150	24100	24150	24100	32
621	20240826	093800	219751050	24100	24100	24100	24100	3
622	20240826	093700	219678750	24100	24100	24100	24050	199
623	20240826	093600	214887100	23950	24000	24100	23950	239
624	20240826	093500	209145600	23950	23950	23950	23950	77
625	20240826	093400	207301450	24050	24000	24050	24000	10
626	20240826	093300	207061200	24050	24050	24050	24050	0
627	20240826	093200	207061200	24050	24050	24050	24050	49
628	20240826	093100	205882750	24050	24050	24050	24050	0
629	20240826	093000	205882750	24050	24050	24050	24050	1
630	20240826	092900	205858700	24000	23950	24000	23950	20
631	20240826	092800	205379650	23950	23950	23950	23950	165
632	20240826	092700	201427900	23950	24000	24000	23950	263
633	20240826	092600	195128550	23950	24100	24100	23950	66
634	20240826	092500	193547550	23950	24050	24050	23950	384
635	20240826	092400	184348650	24050	24000	24050	24000	3
636	20240826	092300	184276600	24000	24100	24100	24000	816
637	20240826	092200	164677950	24150	24150	24150	24150	2
638	20240826	092100	164629650	24250	24100	24250	24050	27
639	20240826	092000	163978750	24250	24250	24250	24250	4
640	20240826	091900	163881750	24250	24250	24250	24250	23
641	20240826	091800	163324000	24350	24100	24350	24050	1983
642	20240826	091700	115524150	24100	24100	24100	24100	1349
643	20240826	091600	83013250	24100	24100	24100	24100	107
644	20240826	091500	80434550	24100	24050	24100	24050	163
645	20240826	091400	76511900	24050	24100	24150	24050	252
646	20240826	091300	70444950	24150	24200	24250	24150	972
647	20240826	091200	46926050	24200	24200	24200	24200	71
648	20240826	091100	45207850	24250	24250	24250	24250	0
649	20240826	091000	45207850	24250	24250	24300	24250	100
650	20240826	090900	42782600	24300	24300	24300	24300	5
651	20240826	090800	42661100	24300	24250	24300	24200	88
652	20240826	090700	40525400	24200	24200	24200	24200	560
653	20240826	090600	26973400	24200	24350	24350	24200	205
654	20240826	090500	22000300	24350	24400	24400	24350	196
655	20240826	090400	17223300	24400	24400	24450	24400	22
656	20240826	090300	16686150	24450	24400	24450	24400	237
657	20240826	090200	10901500	24450	24500	24500	24450	49
658	20240826	090100	9702000	24500	24500	24500	24500	205
659	20240826	090000	4679500	24500	24500	24500	24500	191