KissMeData/038870/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	192000	198776305	4375	4375	4375	4375	549
3	20240826	191900	198776305	4375	4375	4375	4375	0
4	20240826	191800	198776305	4375	4375	4375	4375	0
5	20240826	191700	198776305	4375	4375	4375	4375	0
6	20240826	191600	198776305	4375	4375	4375	4375	0
7	20240826	191500	198776305	4375	4375	4375	4375	0
8	20240826	191400	198776305	4375	4375	4375	4375	0
9	20240826	191300	198776305	4375	4375	4375	4375	0
10	20240826	191200	198776305	4375	4375	4375	4375	0
11	20240826	191100	198776305	4375	4375	4375	4375	0
12	20240826	191000	198776305	4375	4375	4375	4375	0
13	20240826	190900	198776305	4375	4375	4375	4375	0
14	20240826	190800	198776305	4375	4375	4375	4375	0
15	20240826	190700	198776305	4375	4375	4375	4375	0
16	20240826	190600	198776305	4375	4375	4375	4375	0
17	20240826	190500	198776305	4375	4375	4375	4375	0
18	20240826	190400	198776305	4375	4375	4375	4375	0
19	20240826	190300	198776305	4375	4375	4375	4375	0
20	20240826	190200	198776305	4375	4375	4375	4375	0
21	20240826	190100	198776305	4375	4375	4375	4375	0
22	20240826	190000	198776305	4375	4375	4375	4375	0
23	20240826	185900	198776305	4375	4375	4375	4375	0
24	20240826	185800	198776305	4375	4375	4375	4375	0
25	20240826	185700	198776305	4375	4375	4375	4375	0
26	20240826	185600	198776305	4375	4375	4375	4375	0
27	20240826	185500	198776305	4375	4375	4375	4375	0
28	20240826	185400	198776305	4375	4375	4375	4375	0
29	20240826	185300	198776305	4375	4375	4375	4375	0
30	20240826	185200	198776305	4375	4375	4375	4375	0
31	20240826	185100	198776305	4375	4375	4375	4375	0
32	20240826	185000	198776305	4375	4375	4375	4375	549
33	20240826	184900	198776305	4375	4375	4375	4375	0
34	20240826	184800	198776305	4375	4375	4375	4375	0
35	20240826	184700	198776305	4375	4375	4375	4375	0
36	20240826	184600	198776305	4375	4375	4375	4375	0
37	20240826	184500	198776305	4375	4375	4375	4375	0
38	20240826	184400	198776305	4375	4375	4375	4375	0
39	20240826	184300	198776305	4375	4375	4375	4375	0
40	20240826	184200	198776305	4375	4375	4375	4375	0
41	20240826	184100	198776305	4375	4375	4375	4375	0
42	20240826	184000	198776305	4375	4375	4375	4375	0
43	20240826	183900	198776305	4375	4375	4375	4375	0
44	20240826	183800	198776305	4375	4375	4375	4375	0
45	20240826	183700	198776305	4375	4375	4375	4375	0
46	20240826	183600	198776305	4375	4375	4375	4375	0
47	20240826	183500	198776305	4375	4375	4375	4375	0
48	20240826	183400	198776305	4375	4375	4375	4375	0
49	20240826	183300	198776305	4375	4375	4375	4375	0
50	20240826	183200	198776305	4375	4375	4375	4375	0
51	20240826	183100	198776305	4375	4375	4375	4375	0
52	20240826	183000	198776305	4375	4375	4375	4375	0
53	20240826	182900	198776305	4375	4375	4375	4375	0
54	20240826	182800	198776305	4375	4375	4375	4375	0
55	20240826	182700	198776305	4375	4375	4375	4375	0
56	20240826	182600	198776305	4375	4375	4375	4375	0
57	20240826	182500	198776305	4375	4375	4375	4375	0
58	20240826	182400	198776305	4375	4375	4375	4375	0
59	20240826	182300	198776305	4375	4375	4375	4375	0
60	20240826	182200	198776305	4375	4375	4375	4375	0
61	20240826	182100	198776305	4375	4375	4375	4375	0
62	20240826	182000	198776305	4375	4375	4375	4375	549
63	20240826	181900	198776305	4375	4375	4375	4375	0
64	20240826	181800	198776305	4375	4375	4375	4375	0
65	20240826	181700	198776305	4375	4375	4375	4375	0
66	20240826	181600	198776305	4375	4375	4375	4375	0
67	20240826	181500	198776305	4375	4375	4375	4375	0
68	20240826	181400	198776305	4375	4375	4375	4375	0
69	20240826	181300	198776305	4375	4375	4375	4375	0
70	20240826	181200	198776305	4375	4375	4375	4375	0
71	20240826	181100	198776305	4375	4375	4375	4375	0
72	20240826	181000	198776305	4375	4375	4375	4375	0
73	20240826	180900	198776305	4375	4375	4375	4375	0
74	20240826	180800	198776305	4375	4375	4375	4375	0
75	20240826	180700	198776305	4375	4375	4375	4375	0
76	20240826	180600	198776305	4375	4375	4375	4375	0
77	20240826	180500	198776305	4375	4375	4375	4375	0
78	20240826	180400	198776305	4375	4375	4375	4375	0
79	20240826	180300	198776305	4375	4375	4375	4375	0
80	20240826	180200	198776305	4375	4375	4375	4375	0
81	20240826	180100	198776305	4375	4375	4375	4375	0
82	20240826	180000	198776305	4375	4375	4375	4375	0
83	20240826	175900	198776305	4375	4375	4375	4375	0
84	20240826	175800	198776305	4375	4375	4375	4375	0
85	20240826	175700	198776305	4375	4375	4375	4375	0
86	20240826	175600	198776305	4375	4375	4375	4375	0
87	20240826	175500	198776305	4375	4375	4375	4375	0
88	20240826	175400	198776305	4375	4375	4375	4375	0
89	20240826	175300	198776305	4375	4375	4375	4375	0
90	20240826	175200	198776305	4375	4375	4375	4375	0
91	20240826	175100	198776305	4375	4375	4375	4375	0
92	20240826	175000	198776305	4375	4375	4375	4375	549
93	20240826	174900	198776305	4375	4375	4375	4375	0
94	20240826	174800	198776305	4375	4375	4375	4375	0
95	20240826	174700	198776305	4375	4375	4375	4375	0
96	20240826	174600	198776305	4375	4375	4375	4375	0
97	20240826	174500	198776305	4375	4375	4375	4375	0
98	20240826	174400	198776305	4375	4375	4375	4375	0
99	20240826	174300	198776305	4375	4375	4375	4375	0
100	20240826	174200	198776305	4375	4375	4375	4375	0
101	20240826	174100	198776305	4375	4375	4375	4375	0
102	20240826	174000	198776305	4375	4375	4375	4375	0
103	20240826	173900	198776305	4375	4375	4375	4375	0
104	20240826	173800	198776305	4375	4375	4375	4375	0
105	20240826	173700	198776305	4375	4375	4375	4375	0
106	20240826	173600	198776305	4375	4375	4375	4375	0
107	20240826	173500	198776305	4375	4375	4375	4375	0
108	20240826	173400	198776305	4375	4375	4375	4375	0
109	20240826	173300	198776305	4375	4375	4375	4375	0
110	20240826	173200	198776305	4375	4375	4375	4375	0
111	20240826	173100	198776305	4375	4375	4375	4375	0
112	20240826	173000	198776305	4375	4375	4375	4375	0
113	20240826	172900	198776305	4375	4375	4375	4375	0
114	20240826	172800	198776305	4375	4375	4375	4375	0
115	20240826	172700	198776305	4375	4375	4375	4375	0
116	20240826	172600	198776305	4375	4375	4375	4375	0
117	20240826	172500	198776305	4375	4375	4375	4375	0
118	20240826	172400	198776305	4375	4375	4375	4375	0
119	20240826	172300	198776305	4375	4375	4375	4375	0
120	20240826	172200	198776305	4375	4375	4375	4375	0
121	20240826	172100	198776305	4375	4375	4375	4375	0
122	20240826	172000	198776305	4375	4375	4375	4375	549
123	20240826	171900	198776305	4375	4375	4375	4375	0
124	20240826	171800	198776305	4375	4375	4375	4375	0
125	20240826	171700	198776305	4375	4375	4375	4375	0
126	20240826	171600	198776305	4375	4375	4375	4375	0
127	20240826	171500	198776305	4375	4375	4375	4375	0
128	20240826	171400	198776305	4375	4375	4375	4375	0
129	20240826	171300	198776305	4375	4375	4375	4375	0
130	20240826	171200	198776305	4375	4375	4375	4375	0
131	20240826	171100	198776305	4375	4375	4375	4375	0
132	20240826	171000	198776305	4375	4375	4375	4375	0
133	20240826	170900	198776305	4375	4375	4375	4375	0
134	20240826	170800	198776305	4375	4375	4375	4375	0
135	20240826	170700	198776305	4375	4375	4375	4375	0
136	20240826	170600	198776305	4375	4375	4375	4375	0
137	20240826	170500	198776305	4375	4375	4375	4375	0
138	20240826	170400	198776305	4375	4375	4375	4375	0
139	20240826	170300	198776305	4375	4375	4375	4375	0
140	20240826	170200	198776305	4375	4375	4375	4375	0
141	20240826	170100	198776305	4375	4375	4375	4375	0
142	20240826	170000	198776305	4375	4375	4375	4375	0
143	20240826	165900	198776305	4375	4375	4375	4375	0
144	20240826	165800	198776305	4375	4375	4375	4375	0
145	20240826	165700	198776305	4375	4375	4375	4375	0
146	20240826	165600	198776305	4375	4375	4375	4375	0
147	20240826	165500	198776305	4375	4375	4375	4375	0
148	20240826	165400	198776305	4375	4375	4375	4375	0
149	20240826	165300	198776305	4375	4375	4375	4375	0
150	20240826	165200	198776305	4375	4375	4375	4375	0
151	20240826	165100	198776305	4375	4375	4375	4375	0
152	20240826	165000	198776305	4375	4375	4375	4375	549
153	20240826	164900	198776305	4375	4375	4375	4375	0
154	20240826	164800	198776305	4375	4375	4375	4375	0
155	20240826	164700	198776305	4375	4375	4375	4375	0
156	20240826	164600	198776305	4375	4375	4375	4375	0
157	20240826	164500	198776305	4375	4375	4375	4375	0
158	20240826	164400	198776305	4375	4375	4375	4375	0
159	20240826	164300	198776305	4375	4375	4375	4375	0
160	20240826	164200	198776305	4375	4375	4375	4375	0
161	20240826	164100	198776305	4375	4375	4375	4375	0
162	20240826	164000	198776305	4375	4375	4375	4375	0
163	20240826	163900	198776305	4375	4375	4375	4375	0
164	20240826	163800	198776305	4375	4375	4375	4375	0
165	20240826	163700	198776305	4375	4375	4375	4375	0
166	20240826	163600	198776305	4375	4375	4375	4375	0
167	20240826	163500	198776305	4375	4375	4375	4375	0
168	20240826	163400	198776305	4375	4375	4375	4375	0
169	20240826	163300	198776305	4375	4375	4375	4375	0
170	20240826	163200	198776305	4375	4375	4375	4375	0
171	20240826	163100	198776305	4375	4375	4375	4375	0
172	20240826	163000	198776305	4375	4375	4375	4375	0
173	20240826	162900	198776305	4375	4375	4375	4375	0
174	20240826	162800	198776305	4375	4375	4375	4375	0
175	20240826	162700	198776305	4375	4375	4375	4375	0
176	20240826	162600	198776305	4375	4375	4375	4375	0
177	20240826	162500	198776305	4375	4375	4375	4375	0
178	20240826	162400	198776305	4375	4375	4375	4375	0
179	20240826	162300	198776305	4375	4375	4375	4375	0
180	20240826	162200	198776305	4375	4375	4375	4375	0
181	20240826	162100	198776305	4375	4375	4375	4375	0
182	20240826	162000	198776305	4375	4375	4375	4375	549
183	20240826	161900	198776305	4375	4375	4375	4375	0
184	20240826	161800	198776305	4375	4375	4375	4375	0
185	20240826	161700	198776305	4375	4375	4375	4375	0
186	20240826	161600	198776305	4375	4375	4375	4375	0
187	20240826	161500	198776305	4375	4375	4375	4375	0
188	20240826	161400	198776305	4375	4375	4375	4375	0
189	20240826	161300	198776305	4375	4375	4375	4375	0
190	20240826	161200	198776305	4375	4375	4375	4375	0
191	20240826	161100	198776305	4375	4375	4375	4375	0
192	20240826	161000	198776305	4375	4375	4375	4375	0
193	20240826	160900	198776305	4375	4375	4375	4375	0
194	20240826	160800	198776305	4375	4375	4375	4375	0
195	20240826	160700	198776305	4375	4375	4375	4375	0
196	20240826	160600	198776305	4375	4375	4375	4375	0
197	20240826	160500	198776305	4375	4375	4375	4375	0
198	20240826	160400	198776305	4375	4375	4375	4375	0
199	20240826	160300	198776305	4375	4375	4375	4375	0
200	20240826	160200	198776305	4375	4375	4375	4375	0
201	20240826	160100	198776305	4375	4375	4375	4375	0
202	20240826	160000	198776305	4375	4375	4375	4375	0
203	20240826	155900	198776305	4375	4375	4375	4375	0
204	20240826	155800	198776305	4375	4375	4375	4375	0
205	20240826	155700	198776305	4375	4375	4375	4375	0
206	20240826	155600	198776305	4375	4375	4375	4375	0
207	20240826	155500	198776305	4375	4375	4375	4375	0
208	20240826	155400	198776305	4375	4375	4375	4375	0
209	20240826	155300	198776305	4375	4375	4375	4375	0
210	20240826	155200	198776305	4375	4375	4375	4375	0
211	20240826	155100	198776305	4375	4375	4375	4375	0
212	20240826	155000	198776305	4375	4375	4375	4375	549
213	20240826	154900	198776305	4375	4375	4375	4375	0
214	20240826	154800	198776305	4375	4375	4375	4375	0
215	20240826	154700	198776305	4375	4375	4375	4375	0
216	20240826	154600	198776305	4375	4375	4375	4375	0
217	20240826	154500	198776305	4375	4375	4375	4375	0
218	20240826	154400	198776305	4375	4375	4375	4375	0
219	20240826	154300	198776305	4375	4375	4375	4375	0
220	20240826	154200	198776305	4375	4375	4375	4375	0
221	20240826	154100	198776305	4375	4375	4375	4375	0
222	20240826	154000	198776305	4375	4375	4375	4375	0
223	20240826	153900	198776305	4375	4375	4375	4375	0
224	20240826	153800	198776305	4375	4375	4375	4375	0
225	20240826	153700	198776305	4375	4375	4375	4375	0
226	20240826	153600	198776305	4375	4375	4375	4375	0
227	20240826	153500	198776305	4375	4375	4375	4375	0
228	20240826	153400	198776305	4375	4375	4375	4375	0
229	20240826	153300	198776305	4375	4375	4375	4375	0
230	20240826	153200	198776305	4375	4375	4375	4375	0
231	20240826	153100	198776305	4375	4375	4375	4375	0
232	20240826	153000	198776305	4375	4375	4375	4375	549
233	20240826	152900	196374430	4380	4380	4380	4380	0
234	20240826	152800	196374430	4380	4380	4380	4380	0
235	20240826	152700	196374430	4380	4380	4380	4380	0
236	20240826	152600	196374430	4380	4380	4380	4380	0
237	20240826	152500	196374430	4380	4380	4380	4380	0
238	20240826	152400	196374430	4380	4380	4380	4380	0
239	20240826	152300	196374430	4380	4380	4380	4380	0
240	20240826	152200	196374430	4380	4380	4380	4380	0
241	20240826	152100	196374430	4380	4380	4380	4380	0
242	20240826	152000	196374430	4380	4380	4380	4380	0
243	20240826	151900	196374430	4380	4365	4380	4340	1167
244	20240826	151800	191284435	4375	4375	4375	4375	22
245	20240826	151700	191188185	4375	4345	4375	4340	84
246	20240826	151600	190822805	4380	4380	4380	4380	0
247	20240826	151500	190822805	4380	4380	4380	4380	0
248	20240826	151400	190822805	4380	4375	4380	4375	110
249	20240826	151300	190341445	4380	4360	4380	4350	1284
250	20240826	151200	184753110	4385	4385	4385	4385	0
251	20240826	151100	184753110	4385	4385	4385	4385	0
252	20240826	151000	184753110	4385	4365	4385	4365	30
253	20240826	150900	184621850	4365	4375	4375	4325	1015
254	20240826	150800	180216330	4410	4410	4410	4410	0
255	20240826	150700	180216330	4410	4365	4410	4365	120
256	20240826	150600	179689675	4365	4350	4365	4330	239
257	20240826	150500	178652895	4370	4370	4370	4370	0
258	20240826	150400	178652895	4370	4370	4370	4370	0
259	20240826	150300	178652895	4370	4370	4370	4370	0
260	20240826	150200	178652895	4370	4370	4370	4370	0
261	20240826	150100	178652895	4370	4370	4370	4370	0
262	20240826	150000	178652895	4370	4370	4370	4370	0
263	20240826	145900	178652895	4370	4370	4370	4370	0
264	20240826	145800	178652895	4370	4370	4370	4370	0
265	20240826	145700	178652895	4370	4370	4370	4370	0
266	20240826	145600	178652895	4370	4365	4370	4365	200
267	20240826	145500	177779485	4370	4370	4370	4370	0
268	20240826	145400	177779485	4370	4370	4370	4370	0
269	20240826	145300	177779485	4370	4365	4370	4365	300
270	20240826	145200	176468510	4365	4365	4365	4365	1
271	20240826	145100	176464145	4330	4330	4330	4330	0
272	20240826	145000	176464145	4330	4330	4330	4330	0
273	20240826	144900	176464145	4330	4345	4345	4330	55
274	20240826	144800	176225470	4365	4365	4365	4365	0
275	20240826	144700	176225470	4365	4365	4365	4365	0
276	20240826	144600	176225470	4365	4365	4365	4365	0
277	20240826	144500	176225470	4365	4365	4365	4365	10
278	20240826	144400	176181820	4365	4365	4365	4365	0
279	20240826	144300	176181820	4365	4365	4365	4365	0
280	20240826	144200	176181820	4365	4365	4365	4365	0
281	20240826	144100	176181820	4365	4365	4365	4365	10
282	20240826	144000	176138170	4365	4360	4365	4360	21
283	20240826	143900	176046515	4360	4360	4360	4360	10
284	20240826	143800	176002915	4365	4365	4365	4365	10
285	20240826	143700	175959265	4365	4365	4365	4365	31
286	20240826	143600	175823950	4365	4365	4365	4330	457
287	20240826	143500	173836065	4375	4375	4375	4375	20
288	20240826	143400	173748565	4375	4375	4375	4375	0
289	20240826	143300	173748565	4375	4375	4375	4375	26
290	20240826	143200	173634815	4375	4375	4375	4375	0
291	20240826	143100	173634815	4375	4370	4375	4370	28
292	20240826	143000	173512325	4375	4370	4375	4370	4
293	20240826	142900	173494840	4370	4370	4370	4370	0
294	20240826	142800	173494840	4370	4370	4370	4370	0
295	20240826	142700	173494840	4370	4375	4375	4335	1012
296	20240826	142600	169083590	4400	4400	4400	4400	21
297	20240826	142500	168991190	4400	4400	4400	4400	1
298	20240826	142400	168986790	4365	4365	4365	4365	0
299	20240826	142300	168986790	4365	4380	4380	4365	550
300	20240826	142200	166581935	4405	4405	4405	4405	3
301	20240826	142100	166568720	4405	4400	4405	4370	1001
302	20240826	142000	162192125	4400	4400	4400	4400	30
303	20240826	141900	162060125	4420	4420	4420	4420	0
304	20240826	141800	162060125	4420	4420	4420	4420	0
305	20240826	141700	162060125	4420	4420	4420	4420	0
306	20240826	141600	162060125	4420	4420	4420	4420	0
307	20240826	141500	162060125	4420	4420	4420	4420	0
308	20240826	141400	162060125	4420	4420	4420	4420	0
309	20240826	141300	162060125	4420	4420	4420	4420	0
310	20240826	141200	162060125	4420	4420	4420	4420	0
311	20240826	141100	162060125	4420	4420	4420	4420	0
312	20240826	141000	162060125	4420	4420	4420	4420	0
313	20240826	140900	162060125	4420	4420	4420	4420	0
314	20240826	140800	162060125	4420	4420	4420	4420	0
315	20240826	140700	162060125	4420	4420	4420	4420	0
316	20240826	140600	162060125	4420	4420	4420	4420	0
317	20240826	140500	162060125	4420	4415	4420	4415	500
318	20240826	140400	159851305	4420	4420	4420	4420	0
319	20240826	140300	159851305	4420	4420	4420	4420	0
320	20240826	140200	159851305	4420	4420	4420	4420	0
321	20240826	140100	159851305	4420	4420	4420	4420	6
322	20240826	140000	159824785	4400	4405	4405	4400	2
323	20240826	135900	159815980	4420	4420	4420	4420	0
324	20240826	135800	159815980	4420	4420	4420	4420	7
325	20240826	135700	159785040	4420	4415	4420	4415	101
326	20240826	135600	159338850	4405	4405	4405	4405	19
327	20240826	135500	159255155	4420	4420	4420	4420	0
328	20240826	135400	159255155	4420	4420	4420	4420	0
329	20240826	135300	159255155	4420	4420	4420	4420	0
330	20240826	135200	159255155	4420	4420	4420	4420	0
331	20240826	135100	159255155	4420	4420	4420	4420	0
332	20240826	135000	159255155	4420	4420	4420	4420	0
333	20240826	134900	159255155	4420	4420	4420	4420	0
334	20240826	134800	159255155	4420	4420	4420	4420	0
335	20240826	134700	159255155	4420	4420	4420	4420	0
336	20240826	134600	159255155	4420	4420	4420	4420	0
337	20240826	134500	159255155	4420	4405	4420	4405	2
338	20240826	134400	159246330	4420	4420	4420	4420	36
339	20240826	134300	159087210	4420	4415	4420	4415	4
340	20240826	134200	159069545	4415	4415	4415	4415	1
341	20240826	134100	159065130	4415	4420	4420	4415	400
342	20240826	134000	157299105	4420	4420	4420	4420	50
343	20240826	133900	157078105	4420	4420	4420	4420	1
344	20240826	133800	157073685	4415	4415	4415	4415	162
345	20240826	133700	156358455	4415	4415	4415	4415	1
346	20240826	133600	156354040	4410	4410	4410	4410	0
347	20240826	133500	156354040	4410	4410	4410	4410	238
348	20240826	133400	155304460	4410	4410	4410	4410	572
349	20240826	133300	152781940	4410	4410	4410	4410	0
350	20240826	133200	152781940	4410	4380	4410	4380	78
351	20240826	133100	152440020	4390	4390	4390	4390	0
352	20240826	133000	152440020	4390	4390	4390	4390	20
353	20240826	132900	152352220	4390	4390	4390	4390	282
354	20240826	132800	151114240	4410	4410	4410	4410	0
355	20240826	132700	151114240	4410	4405	4410	4405	242
356	20240826	132600	150047555	4400	4400	4400	4400	0
357	20240826	132500	150047555	4400	4400	4400	4400	0
358	20240826	132400	150047555	4400	4400	4400	4400	0
359	20240826	132300	150047555	4400	4400	4400	4400	0
360	20240826	132200	150047555	4400	4400	4400	4400	0
361	20240826	132100	150047555	4400	4400	4400	4400	0
362	20240826	132000	150047555	4400	4400	4400	4400	0
363	20240826	131900	150047555	4400	4385	4400	4385	2303
364	20240826	131800	139924565	4375	4380	4380	4375	185
365	20240826	131700	139115115	4385	4385	4385	4385	0
366	20240826	131600	139115115	4385	4385	4385	4385	1
367	20240826	131500	139110730	4380	4380	4380	4380	10
368	20240826	131400	139066930	4380	4380	4380	4380	0
369	20240826	131300	139066930	4380	4380	4380	4380	0
370	20240826	131200	139066930	4380	4380	4380	4380	0
371	20240826	131100	139066930	4380	4380	4380	4380	0
372	20240826	131000	139066930	4380	4380	4380	4380	0
373	20240826	130900	139066930	4380	4380	4380	4380	69
374	20240826	130800	138764710	4385	4385	4385	4385	8
375	20240826	130700	138729630	4385	4385	4385	4385	0
376	20240826	130600	138729630	4385	4385	4385	4385	0
377	20240826	130500	138729630	4385	4385	4385	4385	0
378	20240826	130400	138729630	4385	4385	4385	4385	10
379	20240826	130300	138685780	4390	4390	4390	4390	0
380	20240826	130200	138685780	4390	4390	4390	4390	0
381	20240826	130100	138685780	4390	4390	4390	4390	0
382	20240826	130000	138685780	4390	4390	4390	4390	19
383	20240826	125900	138602370	4390	4390	4390	4390	2
384	20240826	125800	138593590	4390	4390	4390	4390	1
385	20240826	125700	138589200	4395	4395	4395	4395	0
386	20240826	125600	138589200	4395	4395	4395	4395	1
387	20240826	125500	138584805	4390	4380	4390	4380	19
388	20240826	125400	138501575	4390	4385	4390	4380	101
389	20240826	125300	138058780	4385	4385	4385	4385	0
390	20240826	125200	138058780	4385	4385	4385	4385	0
391	20240826	125100	138058780	4385	4385	4385	4385	0
392	20240826	125000	138058780	4385	4385	4385	4385	0
393	20240826	124900	138058780	4385	4390	4390	4385	50
394	20240826	124800	137839480	4395	4395	4395	4395	1
395	20240826	124700	137835085	4390	4390	4390	4390	0
396	20240826	124600	137835085	4390	4390	4390	4390	11
397	20240826	124500	137786795	4390	4390	4390	4390	0
398	20240826	124400	137786795	4390	4390	4390	4390	6
399	20240826	124300	137760455	4390	4390	4390	4390	12
400	20240826	124200	137707775	4390	4390	4390	4390	3
401	20240826	124100	137694605	4385	4390	4390	4385	130
402	20240826	124000	137124405	4390	4390	4390	4390	1
403	20240826	123900	137120015	4385	4385	4385	4385	0
404	20240826	123800	137120015	4385	4385	4385	4385	44
405	20240826	123700	136927075	4385	4385	4385	4385	0
406	20240826	123600	136927075	4385	4385	4385	4385	0
407	20240826	123500	136927075	4385	4385	4385	4385	0
408	20240826	123400	136927075	4385	4385	4385	4385	0
409	20240826	123300	136927075	4385	4385	4385	4385	0
410	20240826	123200	136927075	4385	4385	4385	4385	0
411	20240826	123100	136927075	4385	4385	4385	4385	0
412	20240826	123000	136927075	4385	4385	4385	4385	0
413	20240826	122900	136927075	4385	4385	4385	4385	121
414	20240826	122800	136396490	4380	4380	4380	4380	90
415	20240826	122700	136002290	4400	4400	4400	4400	0
416	20240826	122600	136002290	4400	4400	4400	4400	1
417	20240826	122500	135997890	4385	4380	4385	4380	174
418	20240826	122400	135235555	4380	4390	4390	4380	100
419	20240826	122300	134797290	4405	4405	4405	4405	0
420	20240826	122200	134797290	4405	4405	4405	4405	0
421	20240826	122100	134797290	4405	4405	4405	4405	1
422	20240826	122000	134792885	4405	4395	4405	4370	474
423	20240826	121900	132715350	4395	4395	4395	4395	799
424	20240826	121800	129203745	4410	4400	4410	4400	101
425	20240826	121700	128759335	4410	4395	4410	4395	1479
426	20240826	121600	122252690	4395	4395	4395	4395	0
427	20240826	121500	122252690	4395	4395	4395	4395	10
428	20240826	121400	122208740	4395	4395	4395	4395	28
429	20240826	121300	122085680	4395	4395	4395	4395	89
430	20240826	121200	121694525	4395	4390	4395	4380	172
431	20240826	121100	120941030	4380	4375	4390	4375	151
432	20240826	121000	120279890	4390	4390	4390	4390	0
433	20240826	120900	120279890	4390	4390	4390	4390	0
434	20240826	120800	120279890	4390	4390	4390	4390	2
435	20240826	120700	120271110	4370	4370	4370	4370	1000
436	20240826	120600	115901110	4370	4390	4390	4370	1564
437	20240826	120500	109063760	4390	4380	4390	4380	905
438	20240826	120400	105092680	4380	4380	4380	4380	0
439	20240826	120300	105092680	4380	4380	4380	4380	0
440	20240826	120200	105092680	4380	4380	4380	4380	0
441	20240826	120100	105092680	4380	4380	4380	4380	0
442	20240826	120000	105092680	4380	4380	4380	4380	0
443	20240826	115900	105092680	4380	4380	4380	4380	1
444	20240826	115800	105088300	4375	4375	4375	4375	25
445	20240826	115700	104978925	4380	4380	4380	4380	0
446	20240826	115600	104978925	4380	4380	4380	4380	2
447	20240826	115500	104970165	4380	4370	4380	4370	2
448	20240826	115400	104961415	4370	4370	4370	4370	13
449	20240826	115300	104904605	4380	4380	4380	4380	0
450	20240826	115200	104904605	4380	4380	4380	4380	0
451	20240826	115100	104904605	4380	4375	4380	4375	140
452	20240826	115000	104292100	4380	4380	4380	4380	1
453	20240826	114900	104287720	4380	4380	4380	4380	4
454	20240826	114800	104270200	4380	4380	4380	4380	1
455	20240826	114700	104265820	4370	4370	4370	4370	211
456	20240826	114600	103343750	4380	4380	4380	4380	0
457	20240826	114500	103343750	4380	4380	4380	4380	0
458	20240826	114400	103343750	4380	4380	4380	4380	0
459	20240826	114300	103343750	4380	4380	4380	4380	0
460	20240826	114200	103343750	4380	4375	4380	4375	196
461	20240826	114100	102485310	4370	4370	4370	4370	0
462	20240826	114000	102485310	4370	4370	4370	4370	200
463	20240826	113900	101611310	4375	4370	4375	4370	6
464	20240826	113800	101585085	4375	4375	4375	4375	1
465	20240826	113700	101580710	4380	4380	4380	4380	0
466	20240826	113600	101580710	4380	4380	4380	4380	0
467	20240826	113500	101580710	4380	4380	4380	4380	0
468	20240826	113400	101580710	4380	4370	4380	4370	145
469	20240826	113300	100947050	4380	4380	4380	4380	1
470	20240826	113200	100942670	4380	4380	4380	4380	0
471	20240826	113100	100942670	4380	4380	4380	4380	0
472	20240826	113000	100942670	4380	4370	4380	4370	184
473	20240826	112900	100136850	4380	4380	4380	4380	0
474	20240826	112800	100136850	4380	4380	4380	4380	51
475	20240826	112700	99913470	4370	4375	4375	4370	736
476	20240826	112600	96697145	4380	4380	4380	4380	1
477	20240826	112500	96692765	4380	4380	4380	4380	15
478	20240826	112400	96627065	4385	4385	4385	4385	0
479	20240826	112300	96627065	4385	4385	4385	4385	15
480	20240826	112200	96561290	4385	4385	4385	4385	0
481	20240826	112100	96561290	4385	4385	4385	4385	51
482	20240826	112000	96337655	4375	4370	4375	4370	501
483	20240826	111900	94148280	4385	4385	4385	4385	7
484	20240826	111800	94117585	4390	4390	4390	4390	0
485	20240826	111700	94117585	4390	4390	4390	4390	0
486	20240826	111600	94117585	4390	4390	4390	4390	0
487	20240826	111500	94117585	4390	4390	4390	4390	20
488	20240826	111400	94029785	4390	4390	4390	4365	102
489	20240826	111300	93584505	4365	4390	4390	4365	41
490	20240826	111200	93405515	4395	4365	4395	4365	517
491	20240826	111100	91140725	4365	4360	4365	4360	1765
492	20240826	111000	83445320	4360	4350	4360	4350	87
493	20240826	110900	83066460	4350	4350	4350	4350	0
494	20240826	110800	83066460	4350	4345	4350	4345	7
495	20240826	110700	83036040	4345	4345	4345	4345	0
496	20240826	110600	83036040	4345	4345	4345	4345	0
497	20240826	110500	83036040	4345	4340	4345	4340	8
498	20240826	110400	83001315	4340	4340	4340	4340	0
499	20240826	110300	83001315	4340	4325	4340	4325	71
500	20240826	110200	82694225	4325	4325	4325	4325	0
501	20240826	110100	82694225	4325	4325	4325	4325	4
502	20240826	110000	82676925	4325	4325	4325	4325	0
503	20240826	105900	82676925	4325	4325	4325	4325	1
504	20240826	105800	82672600	4310	4310	4310	4310	0
505	20240826	105700	82672600	4310	4310	4310	4310	1
506	20240826	105600	82668290	4310	4310	4310	4310	0
507	20240826	105500	82668290	4310	4310	4310	4310	0
508	20240826	105400	82668290	4310	4310	4310	4310	0
509	20240826	105300	82668290	4310	4310	4310	4310	0
510	20240826	105200	82668290	4310	4310	4310	4310	0
511	20240826	105100	82668290	4310	4310	4310	4310	0
512	20240826	105000	82668290	4310	4310	4310	4310	0
513	20240826	104900	82668290	4310	4310	4310	4310	4
514	20240826	104800	82651050	4305	4305	4305	4305	0
515	20240826	104700	82651050	4305	4305	4305	4305	0
516	20240826	104600	82651050	4305	4305	4305	4305	23
517	20240826	104500	82552035	4305	4305	4305	4305	0
518	20240826	104400	82552035	4305	4305	4305	4305	6
519	20240826	104300	82526205	4325	4325	4325	4325	0
520	20240826	104200	82526205	4325	4325	4325	4325	0
521	20240826	104100	82526205	4325	4325	4325	4325	20
522	20240826	104000	82439705	4325	4325	4325	4325	0
523	20240826	103900	82439705	4325	4325	4325	4325	0
524	20240826	103800	82439705	4325	4325	4325	4325	0
525	20240826	103700	82439705	4325	4305	4325	4305	16
526	20240826	103600	82370805	4305	4305	4305	4305	0
527	20240826	103500	82370805	4305	4305	4305	4305	0
528	20240826	103400	82370805	4305	4315	4315	4305	778
529	20240826	103300	79018075	4315	4315	4315	4315	700
530	20240826	103200	75997575	4320	4320	4320	4320	699
531	20240826	103100	72977895	4320	4320	4320	4320	0
532	20240826	103000	72977895	4320	4350	4350	4320	1250
533	20240826	102900	67577305	4360	4350	4360	4350	10
534	20240826	102800	67533795	4360	4350	4360	4350	13
535	20240826	102700	67477235	4345	4345	4345	4345	300
536	20240826	102600	66173735	4350	4350	4350	4350	0
537	20240826	102500	66173735	4350	4350	4350	4350	0
538	20240826	102400	66173735	4350	4350	4350	4350	63
539	20240826	102300	65899685	4360	4360	4360	4360	0
540	20240826	102200	65899685	4360	4360	4360	4360	0
541	20240826	102100	65899685	4360	4360	4360	4360	4
542	20240826	102000	65882245	4350	4350	4350	4350	0
543	20240826	101900	65882245	4350	4350	4360	4350	56
544	20240826	101800	65638635	4350	4350	4350	4350	180
545	20240826	101700	64855635	4350	4350	4350	4350	0
546	20240826	101600	64855635	4350	4355	4360	4350	67
547	20240826	101500	64563870	4355	4355	4355	4355	49
548	20240826	101400	64350475	4360	4360	4360	4360	2
549	20240826	101300	64341755	4355	4355	4355	4355	180
550	20240826	101200	63557855	4355	4355	4355	4355	17
551	20240826	101100	63483820	4355	4355	4355	4355	0
552	20240826	101000	63483820	4355	4355	4355	4355	0
553	20240826	100900	63483820	4355	4355	4355	4355	0
554	20240826	100800	63483820	4355	4350	4355	4350	247
555	20240826	100700	62408235	4350	4350	4350	4350	0
556	20240826	100600	62408235	4350	4350	4350	4350	5
557	20240826	100500	62386485	4350	4355	4355	4350	72
558	20240826	100400	62073190	4350	4350	4350	4350	0
559	20240826	100300	62073190	4350	4345	4350	4345	144
560	20240826	100200	61446845	4345	4345	4345	4345	0
561	20240826	100100	61446845	4345	4345	4345	4345	0
562	20240826	100000	61446845	4345	4345	4345	4345	44
563	20240826	095900	61255665	4320	4325	4325	4320	431
564	20240826	095800	59393630	4320	4330	4330	4320	13
565	20240826	095700	59337410	4355	4355	4355	4355	0
566	20240826	095600	59337410	4355	4355	4355	4355	0
567	20240826	095500	59337410	4355	4355	4355	4355	0
568	20240826	095400	59337410	4355	4355	4355	4355	0
569	20240826	095300	59337410	4355	4355	4355	4355	0
570	20240826	095200	59337410	4355	4355	4355	4355	2
571	20240826	095100	59328700	4355	4355	4355	4355	5
572	20240826	095000	59306925	4355	4320	4355	4320	214
573	20240826	094900	58382270	4355	4345	4355	4345	1468
574	20240826	094800	51997195	4345	4345	4345	4345	4
575	20240826	094700	51979815	4320	4320	4320	4320	0
576	20240826	094600	51979815	4320	4320	4320	4320	0
577	20240826	094500	51979815	4320	4325	4325	4320	289
578	20240826	094400	50731145	4345	4345	4345	4345	100
579	20240826	094300	50296645	4345	4345	4345	4345	13
580	20240826	094200	50240160	4345	4345	4345	4345	0
581	20240826	094100	50240160	4345	4345	4345	4345	1
582	20240826	094000	50235815	4315	4315	4315	4315	0
583	20240826	093900	50235815	4315	4315	4315	4315	0
584	20240826	093800	50235815	4315	4315	4315	4315	20
585	20240826	093700	50149515	4345	4345	4345	4345	0
586	20240826	093600	50149515	4345	4315	4345	4315	200
587	20240826	093500	49281150	4315	4320	4320	4315	400
588	20240826	093400	47555085	4350	4350	4350	4350	872
589	20240826	093300	43761885	4315	4315	4315	4315	0
590	20240826	093200	43761885	4315	4350	4350	4315	1852
591	20240826	093100	35765160	4350	4350	4350	4350	0
592	20240826	093000	35765160	4350	4350	4350	4350	1
593	20240826	092900	35760810	4350	4325	4350	4325	11
594	20240826	092800	35713210	4350	4350	4350	4350	0
595	20240826	092700	35713210	4350	4350	4350	4350	1
596	20240826	092600	35708860	4325	4325	4325	4325	8
597	20240826	092500	35674260	4355	4355	4355	4355	0
598	20240826	092400	35674260	4355	4355	4355	4355	533
599	20240826	092300	33353045	4355	4355	4355	4355	1
600	20240826	092200	33348690	4355	4355	4355	4355	25
601	20240826	092100	33239815	4315	4315	4315	4315	0
602	20240826	092000	33239815	4315	4315	4315	4315	0
603	20240826	091900	33239815	4315	4315	4315	4315	0
604	20240826	091800	33239815	4315	4380	4380	4315	480
605	20240826	091700	31165485	4390	4375	4390	4360	132
606	20240826	091600	30587715	4370	4330	4370	4330	441
607	20240826	091500	28675635	4330	4345	4345	4330	261
608	20240826	091400	27545295	4355	4370	4375	4355	283
609	20240826	091300	26307380	4375	4360	4375	4345	1526
610	20240826	091200	19665455	4365	4390	4390	4365	70
611	20240826	091100	19359750	4395	4395	4400	4395	905
612	20240826	091000	15382270	4395	4395	4400	4395	448
613	20240826	090900	13413305	4395	4390	4395	4390	415
614	20240826	090800	11591155	4390	4380	4390	4380	35
615	20240826	090700	11437710	4380	4345	4380	4335	440
616	20240826	090600	9525085	4345	4345	4345	4345	0
617	20240826	090500	9525085	4345	4315	4345	4315	361
618	20240826	090400	7966070	4325	4310	4325	4310	153
619	20240826	090300	7305410	4305	4305	4305	4305	0
620	20240826	090200	7305410	4305	4300	4305	4300	262
621	20240826	090100	6178670	4300	4290	4300	4290	34
622	20240826	090000	6032530	4285	4235	4285	4235	1418