KissMeData/212560/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203400	157115050	8870	8870	8870	8870	594
3	20240826	203300	157115050	8870	8870	8870	8870	0
4	20240826	203200	157115050	8870	8870	8870	8870	0
5	20240826	203100	157115050	8870	8870	8870	8870	0
6	20240826	203000	157115050	8870	8870	8870	8870	0
7	20240826	202900	157115050	8870	8870	8870	8870	0
8	20240826	202800	157115050	8870	8870	8870	8870	0
9	20240826	202700	157115050	8870	8870	8870	8870	0
10	20240826	202600	157115050	8870	8870	8870	8870	0
11	20240826	202500	157115050	8870	8870	8870	8870	0
12	20240826	202400	157115050	8870	8870	8870	8870	0
13	20240826	202300	157115050	8870	8870	8870	8870	0
14	20240826	202200	157115050	8870	8870	8870	8870	0
15	20240826	202100	157115050	8870	8870	8870	8870	0
16	20240826	202000	157115050	8870	8870	8870	8870	0
17	20240826	201900	157115050	8870	8870	8870	8870	0
18	20240826	201800	157115050	8870	8870	8870	8870	0
19	20240826	201700	157115050	8870	8870	8870	8870	0
20	20240826	201600	157115050	8870	8870	8870	8870	0
21	20240826	201500	157115050	8870	8870	8870	8870	0
22	20240826	201400	157115050	8870	8870	8870	8870	0
23	20240826	201300	157115050	8870	8870	8870	8870	0
24	20240826	201200	157115050	8870	8870	8870	8870	0
25	20240826	201100	157115050	8870	8870	8870	8870	0
26	20240826	201000	157115050	8870	8870	8870	8870	0
27	20240826	200900	157115050	8870	8870	8870	8870	0
28	20240826	200800	157115050	8870	8870	8870	8870	0
29	20240826	200700	157115050	8870	8870	8870	8870	0
30	20240826	200600	157115050	8870	8870	8870	8870	0
31	20240826	200500	157115050	8870	8870	8870	8870	0
32	20240826	200400	157115050	8870	8870	8870	8870	594
33	20240826	200300	157115050	8870	8870	8870	8870	0
34	20240826	200200	157115050	8870	8870	8870	8870	0
35	20240826	200100	157115050	8870	8870	8870	8870	0
36	20240826	200000	157115050	8870	8870	8870	8870	0
37	20240826	195900	157115050	8870	8870	8870	8870	0
38	20240826	195800	157115050	8870	8870	8870	8870	0
39	20240826	195700	157115050	8870	8870	8870	8870	0
40	20240826	195600	157115050	8870	8870	8870	8870	0
41	20240826	195500	157115050	8870	8870	8870	8870	0
42	20240826	195400	157115050	8870	8870	8870	8870	0
43	20240826	195300	157115050	8870	8870	8870	8870	0
44	20240826	195200	157115050	8870	8870	8870	8870	0
45	20240826	195100	157115050	8870	8870	8870	8870	0
46	20240826	195000	157115050	8870	8870	8870	8870	0
47	20240826	194900	157115050	8870	8870	8870	8870	0
48	20240826	194800	157115050	8870	8870	8870	8870	0
49	20240826	194700	157115050	8870	8870	8870	8870	0
50	20240826	194600	157115050	8870	8870	8870	8870	0
51	20240826	194500	157115050	8870	8870	8870	8870	0
52	20240826	194400	157115050	8870	8870	8870	8870	0
53	20240826	194300	157115050	8870	8870	8870	8870	0
54	20240826	194200	157115050	8870	8870	8870	8870	0
55	20240826	194100	157115050	8870	8870	8870	8870	0
56	20240826	194000	157115050	8870	8870	8870	8870	0
57	20240826	193900	157115050	8870	8870	8870	8870	0
58	20240826	193800	157115050	8870	8870	8870	8870	0
59	20240826	193700	157115050	8870	8870	8870	8870	0
60	20240826	193600	157115050	8870	8870	8870	8870	0
61	20240826	193500	157115050	8870	8870	8870	8870	0
62	20240826	193400	157115050	8870	8870	8870	8870	594
63	20240826	193300	157115050	8870	8870	8870	8870	0
64	20240826	193200	157115050	8870	8870	8870	8870	0
65	20240826	193100	157115050	8870	8870	8870	8870	0
66	20240826	193000	157115050	8870	8870	8870	8870	0
67	20240826	192900	157115050	8870	8870	8870	8870	0
68	20240826	192800	157115050	8870	8870	8870	8870	0
69	20240826	192700	157115050	8870	8870	8870	8870	0
70	20240826	192600	157115050	8870	8870	8870	8870	0
71	20240826	192500	157115050	8870	8870	8870	8870	0
72	20240826	192400	157115050	8870	8870	8870	8870	0
73	20240826	192300	157115050	8870	8870	8870	8870	0
74	20240826	192200	157115050	8870	8870	8870	8870	0
75	20240826	192100	157115050	8870	8870	8870	8870	0
76	20240826	192000	157115050	8870	8870	8870	8870	0
77	20240826	191900	157115050	8870	8870	8870	8870	0
78	20240826	191800	157115050	8870	8870	8870	8870	0
79	20240826	191700	157115050	8870	8870	8870	8870	0
80	20240826	191600	157115050	8870	8870	8870	8870	0
81	20240826	191500	157115050	8870	8870	8870	8870	0
82	20240826	191400	157115050	8870	8870	8870	8870	0
83	20240826	191300	157115050	8870	8870	8870	8870	0
84	20240826	191200	157115050	8870	8870	8870	8870	0
85	20240826	191100	157115050	8870	8870	8870	8870	0
86	20240826	191000	157115050	8870	8870	8870	8870	0
87	20240826	190900	157115050	8870	8870	8870	8870	0
88	20240826	190800	157115050	8870	8870	8870	8870	0
89	20240826	190700	157115050	8870	8870	8870	8870	0
90	20240826	190600	157115050	8870	8870	8870	8870	0
91	20240826	190500	157115050	8870	8870	8870	8870	0
92	20240826	190400	157115050	8870	8870	8870	8870	594
93	20240826	190300	157115050	8870	8870	8870	8870	0
94	20240826	190200	157115050	8870	8870	8870	8870	0
95	20240826	190100	157115050	8870	8870	8870	8870	0
96	20240826	190000	157115050	8870	8870	8870	8870	0
97	20240826	185900	157115050	8870	8870	8870	8870	0
98	20240826	185800	157115050	8870	8870	8870	8870	0
99	20240826	185700	157115050	8870	8870	8870	8870	0
100	20240826	185600	157115050	8870	8870	8870	8870	0
101	20240826	185500	157115050	8870	8870	8870	8870	0
102	20240826	185400	157115050	8870	8870	8870	8870	0
103	20240826	185300	157115050	8870	8870	8870	8870	0
104	20240826	185200	157115050	8870	8870	8870	8870	0
105	20240826	185100	157115050	8870	8870	8870	8870	0
106	20240826	185000	157115050	8870	8870	8870	8870	0
107	20240826	184900	157115050	8870	8870	8870	8870	0
108	20240826	184800	157115050	8870	8870	8870	8870	0
109	20240826	184700	157115050	8870	8870	8870	8870	0
110	20240826	184600	157115050	8870	8870	8870	8870	0
111	20240826	184500	157115050	8870	8870	8870	8870	0
112	20240826	184400	157115050	8870	8870	8870	8870	0
113	20240826	184300	157115050	8870	8870	8870	8870	0
114	20240826	184200	157115050	8870	8870	8870	8870	0
115	20240826	184100	157115050	8870	8870	8870	8870	0
116	20240826	184000	157115050	8870	8870	8870	8870	0
117	20240826	183900	157115050	8870	8870	8870	8870	0
118	20240826	183800	157115050	8870	8870	8870	8870	0
119	20240826	183700	157115050	8870	8870	8870	8870	0
120	20240826	183600	157115050	8870	8870	8870	8870	0
121	20240826	183500	157115050	8870	8870	8870	8870	0
122	20240826	183400	157115050	8870	8870	8870	8870	594
123	20240826	183300	157115050	8870	8870	8870	8870	0
124	20240826	183200	157115050	8870	8870	8870	8870	0
125	20240826	183100	157115050	8870	8870	8870	8870	0
126	20240826	183000	157115050	8870	8870	8870	8870	0
127	20240826	182900	157115050	8870	8870	8870	8870	0
128	20240826	182800	157115050	8870	8870	8870	8870	0
129	20240826	182700	157115050	8870	8870	8870	8870	0
130	20240826	182600	157115050	8870	8870	8870	8870	0
131	20240826	182500	157115050	8870	8870	8870	8870	0
132	20240826	182400	157115050	8870	8870	8870	8870	0
133	20240826	182300	157115050	8870	8870	8870	8870	0
134	20240826	182200	157115050	8870	8870	8870	8870	0
135	20240826	182100	157115050	8870	8870	8870	8870	0
136	20240826	182000	157115050	8870	8870	8870	8870	0
137	20240826	181900	157115050	8870	8870	8870	8870	0
138	20240826	181800	157115050	8870	8870	8870	8870	0
139	20240826	181700	157115050	8870	8870	8870	8870	0
140	20240826	181600	157115050	8870	8870	8870	8870	0
141	20240826	181500	157115050	8870	8870	8870	8870	0
142	20240826	181400	157115050	8870	8870	8870	8870	0
143	20240826	181300	157115050	8870	8870	8870	8870	0
144	20240826	181200	157115050	8870	8870	8870	8870	0
145	20240826	181100	157115050	8870	8870	8870	8870	0
146	20240826	181000	157115050	8870	8870	8870	8870	0
147	20240826	180900	157115050	8870	8870	8870	8870	0
148	20240826	180800	157115050	8870	8870	8870	8870	0
149	20240826	180700	157115050	8870	8870	8870	8870	0
150	20240826	180600	157115050	8870	8870	8870	8870	0
151	20240826	180500	157115050	8870	8870	8870	8870	0
152	20240826	180400	157115050	8870	8870	8870	8870	594
153	20240826	180300	157115050	8870	8870	8870	8870	0
154	20240826	180200	157115050	8870	8870	8870	8870	0
155	20240826	180100	157115050	8870	8870	8870	8870	0
156	20240826	180000	157115050	8870	8870	8870	8870	0
157	20240826	175900	157115050	8870	8870	8870	8870	0
158	20240826	175800	157115050	8870	8870	8870	8870	0
159	20240826	175700	157115050	8870	8870	8870	8870	0
160	20240826	175600	157115050	8870	8870	8870	8870	0
161	20240826	175500	157115050	8870	8870	8870	8870	0
162	20240826	175400	157115050	8870	8870	8870	8870	0
163	20240826	175300	157115050	8870	8870	8870	8870	0
164	20240826	175200	157115050	8870	8870	8870	8870	0
165	20240826	175100	157115050	8870	8870	8870	8870	0
166	20240826	175000	157115050	8870	8870	8870	8870	0
167	20240826	174900	157115050	8870	8870	8870	8870	0
168	20240826	174800	157115050	8870	8870	8870	8870	0
169	20240826	174700	157115050	8870	8870	8870	8870	0
170	20240826	174600	157115050	8870	8870	8870	8870	0
171	20240826	174500	157115050	8870	8870	8870	8870	0
172	20240826	174400	157115050	8870	8870	8870	8870	0
173	20240826	174300	157115050	8870	8870	8870	8870	0
174	20240826	174200	157115050	8870	8870	8870	8870	0
175	20240826	174100	157115050	8870	8870	8870	8870	0
176	20240826	174000	157115050	8870	8870	8870	8870	0
177	20240826	173900	157115050	8870	8870	8870	8870	0
178	20240826	173800	157115050	8870	8870	8870	8870	0
179	20240826	173700	157115050	8870	8870	8870	8870	0
180	20240826	173600	157115050	8870	8870	8870	8870	0
181	20240826	173500	157115050	8870	8870	8870	8870	0
182	20240826	173400	157115050	8870	8870	8870	8870	594
183	20240826	173300	157115050	8870	8870	8870	8870	0
184	20240826	173200	157115050	8870	8870	8870	8870	0
185	20240826	173100	157115050	8870	8870	8870	8870	0
186	20240826	173000	157115050	8870	8870	8870	8870	0
187	20240826	172900	157115050	8870	8870	8870	8870	0
188	20240826	172800	157115050	8870	8870	8870	8870	0
189	20240826	172700	157115050	8870	8870	8870	8870	0
190	20240826	172600	157115050	8870	8870	8870	8870	0
191	20240826	172500	157115050	8870	8870	8870	8870	0
192	20240826	172400	157115050	8870	8870	8870	8870	0
193	20240826	172300	157115050	8870	8870	8870	8870	0
194	20240826	172200	157115050	8870	8870	8870	8870	0
195	20240826	172100	157115050	8870	8870	8870	8870	0
196	20240826	172000	157115050	8870	8870	8870	8870	0
197	20240826	171900	157115050	8870	8870	8870	8870	0
198	20240826	171800	157115050	8870	8870	8870	8870	0
199	20240826	171700	157115050	8870	8870	8870	8870	0
200	20240826	171600	157115050	8870	8870	8870	8870	0
201	20240826	171500	157115050	8870	8870	8870	8870	0
202	20240826	171400	157115050	8870	8870	8870	8870	0
203	20240826	171300	157115050	8870	8870	8870	8870	0
204	20240826	171200	157115050	8870	8870	8870	8870	0
205	20240826	171100	157115050	8870	8870	8870	8870	0
206	20240826	171000	157115050	8870	8870	8870	8870	0
207	20240826	170900	157115050	8870	8870	8870	8870	0
208	20240826	170800	157115050	8870	8870	8870	8870	0
209	20240826	170700	157115050	8870	8870	8870	8870	0
210	20240826	170600	157115050	8870	8870	8870	8870	0
211	20240826	170500	157115050	8870	8870	8870	8870	0
212	20240826	170400	157115050	8870	8870	8870	8870	594
213	20240826	170300	157115050	8870	8870	8870	8870	0
214	20240826	170200	157115050	8870	8870	8870	8870	0
215	20240826	170100	157115050	8870	8870	8870	8870	0
216	20240826	170000	157115050	8870	8870	8870	8870	0
217	20240826	165900	157115050	8870	8870	8870	8870	0
218	20240826	165800	157115050	8870	8870	8870	8870	0
219	20240826	165700	157115050	8870	8870	8870	8870	0
220	20240826	165600	157115050	8870	8870	8870	8870	0
221	20240826	165500	157115050	8870	8870	8870	8870	0
222	20240826	165400	157115050	8870	8870	8870	8870	0
223	20240826	165300	157115050	8870	8870	8870	8870	0
224	20240826	165200	157115050	8870	8870	8870	8870	0
225	20240826	165100	157115050	8870	8870	8870	8870	0
226	20240826	165000	157115050	8870	8870	8870	8870	0
227	20240826	164900	157115050	8870	8870	8870	8870	0
228	20240826	164800	157115050	8870	8870	8870	8870	0
229	20240826	164700	157115050	8870	8870	8870	8870	0
230	20240826	164600	157115050	8870	8870	8870	8870	0
231	20240826	164500	157115050	8870	8870	8870	8870	0
232	20240826	164400	157115050	8870	8870	8870	8870	0
233	20240826	164300	157115050	8870	8870	8870	8870	0
234	20240826	164200	157115050	8870	8870	8870	8870	0
235	20240826	164100	157115050	8870	8870	8870	8870	0
236	20240826	164000	157115050	8870	8870	8870	8870	0
237	20240826	163900	157115050	8870	8870	8870	8870	0
238	20240826	163800	157115050	8870	8870	8870	8870	0
239	20240826	163700	157115050	8870	8870	8870	8870	0
240	20240826	163600	157115050	8870	8870	8870	8870	0
241	20240826	163500	157115050	8870	8870	8870	8870	0
242	20240826	163400	157115050	8870	8870	8870	8870	594
243	20240826	163300	157115050	8870	8870	8870	8870	0
244	20240826	163200	157115050	8870	8870	8870	8870	0
245	20240826	163100	157115050	8870	8870	8870	8870	0
246	20240826	163000	157115050	8870	8870	8870	8870	0
247	20240826	162900	157115050	8870	8870	8870	8870	0
248	20240826	162800	157115050	8870	8870	8870	8870	0
249	20240826	162700	157115050	8870	8870	8870	8870	0
250	20240826	162600	157115050	8870	8870	8870	8870	0
251	20240826	162500	157115050	8870	8870	8870	8870	0
252	20240826	162400	157115050	8870	8870	8870	8870	0
253	20240826	162300	157115050	8870	8870	8870	8870	0
254	20240826	162200	157115050	8870	8870	8870	8870	0
255	20240826	162100	157115050	8870	8870	8870	8870	0
256	20240826	162000	157115050	8870	8870	8870	8870	0
257	20240826	161900	157115050	8870	8870	8870	8870	0
258	20240826	161800	157115050	8870	8870	8870	8870	0
259	20240826	161700	157115050	8870	8870	8870	8870	0
260	20240826	161600	157115050	8870	8870	8870	8870	0
261	20240826	161500	157115050	8870	8870	8870	8870	0
262	20240826	161400	157115050	8870	8870	8870	8870	0
263	20240826	161300	157115050	8870	8870	8870	8870	0
264	20240826	161200	157115050	8870	8870	8870	8870	0
265	20240826	161100	157115050	8870	8870	8870	8870	0
266	20240826	161000	157115050	8870	8870	8870	8870	0
267	20240826	160900	157115050	8870	8870	8870	8870	0
268	20240826	160800	157115050	8870	8870	8870	8870	0
269	20240826	160700	157115050	8870	8870	8870	8870	0
270	20240826	160600	157115050	8870	8870	8870	8870	0
271	20240826	160500	157115050	8870	8870	8870	8870	0
272	20240826	160400	157115050	8870	8870	8870	8870	594
273	20240826	160300	157115050	8870	8870	8870	8870	0
274	20240826	160200	157115050	8870	8870	8870	8870	0
275	20240826	160100	157115050	8870	8870	8870	8870	0
276	20240826	160000	157115050	8870	8870	8870	8870	0
277	20240826	155900	157115050	8870	8870	8870	8870	0
278	20240826	155800	157115050	8870	8870	8870	8870	0
279	20240826	155700	157115050	8870	8870	8870	8870	0
280	20240826	155600	157115050	8870	8870	8870	8870	0
281	20240826	155500	157115050	8870	8870	8870	8870	0
282	20240826	155400	157115050	8870	8870	8870	8870	0
283	20240826	155300	157115050	8870	8870	8870	8870	0
284	20240826	155200	157115050	8870	8870	8870	8870	0
285	20240826	155100	157115050	8870	8870	8870	8870	0
286	20240826	155000	157115050	8870	8870	8870	8870	0
287	20240826	154900	157115050	8870	8870	8870	8870	0
288	20240826	154800	157115050	8870	8870	8870	8870	0
289	20240826	154700	157115050	8870	8870	8870	8870	0
290	20240826	154600	157115050	8870	8870	8870	8870	0
291	20240826	154500	157115050	8870	8870	8870	8870	0
292	20240826	154400	157115050	8870	8870	8870	8870	0
293	20240826	154300	157115050	8870	8870	8870	8870	0
294	20240826	154200	157115050	8870	8870	8870	8870	0
295	20240826	154100	157115050	8870	8870	8870	8870	0
296	20240826	154000	157115050	8870	8870	8870	8870	0
297	20240826	153900	157115050	8870	8870	8870	8870	0
298	20240826	153800	157115050	8870	8870	8870	8870	0
299	20240826	153700	157115050	8870	8870	8870	8870	0
300	20240826	153600	157115050	8870	8870	8870	8870	0
301	20240826	153500	157115050	8870	8870	8870	8870	0
302	20240826	153400	157115050	8870	8870	8870	8870	594
303	20240826	153300	157115050	8870	8870	8870	8870	0
304	20240826	153200	157115050	8870	8870	8870	8870	0
305	20240826	153100	157115050	8870	8870	8870	8870	0
306	20240826	153000	157115050	8870	8870	8870	8870	594
307	20240826	152900	151846270	8890	8890	8890	8890	0
308	20240826	152800	151846270	8890	8890	8890	8890	0
309	20240826	152700	151846270	8890	8890	8890	8890	0
310	20240826	152600	151846270	8890	8890	8890	8890	0
311	20240826	152500	151846270	8890	8890	8890	8890	0
312	20240826	152400	151846270	8890	8890	8890	8890	0
313	20240826	152300	151846270	8890	8890	8890	8890	0
314	20240826	152200	151846270	8890	8890	8890	8890	0
315	20240826	152100	151846270	8890	8890	8890	8890	0
316	20240826	152000	151846270	8890	8890	8890	8890	0
317	20240826	151900	151846270	8890	8900	8900	8890	188
318	20240826	151800	150174080	8920	8920	8920	8920	1
319	20240826	151700	150165160	8880	8880	8880	8880	11
320	20240826	151600	150067480	8930	8930	8930	8930	3
321	20240826	151500	150040690	8930	8890	8930	8880	47
322	20240826	151400	149623270	8940	8940	8940	8940	0
323	20240826	151300	149623270	8940	8910	8940	8910	221
324	20240826	151200	147653090	8890	8890	8890	8890	226
325	20240826	151100	145643950	8910	8910	8910	8910	23
326	20240826	151000	145439020	8920	8920	8920	8920	1
327	20240826	150900	145430100	8880	8880	8880	8880	13
328	20240826	150800	145314660	8920	8880	8920	8880	107
329	20240826	150700	144363580	8880	8890	8890	8880	208
330	20240826	150600	142516530	8900	8900	8900	8900	1
331	20240826	150500	142507630	8940	8940	8940	8940	402
332	20240826	150400	138913750	8940	8890	8940	8880	303
333	20240826	150300	136222200	8890	8900	8900	8890	300
334	20240826	150200	133552650	8950	8950	8950	8950	0
335	20240826	150100	133552650	8950	8950	8950	8950	0
336	20240826	150000	133552650	8950	8950	8950	8950	0
337	20240826	145900	133552650	8950	8950	8950	8950	0
338	20240826	145800	133552650	8950	8950	8950	8950	0
339	20240826	145700	133552650	8950	8930	8950	8930	101
340	20240826	145600	132649800	8930	8930	8930	8930	0
341	20240826	145500	132649800	8930	8930	8930	8930	11
342	20240826	145400	132551570	8930	8930	8930	8930	10
343	20240826	145300	132462270	8930	8930	8930	8930	4
344	20240826	145200	132426550	8930	8910	8930	8910	5
345	20240826	145100	132381920	8920	8920	8920	8920	2
346	20240826	145000	132364080	8920	8930	8930	8920	6
347	20240826	144900	132310550	8920	8920	8920	8920	6
348	20240826	144800	132257030	8920	8920	8920	8920	5
349	20240826	144700	132212430	8920	8930	8930	8920	3
350	20240826	144600	132185650	8930	8930	8930	8930	1
351	20240826	144500	132176720	8930	8930	8930	8930	0
352	20240826	144400	132176720	8930	8930	8930	8930	0
353	20240826	144300	132176720	8930	8930	8930	8930	52
354	20240826	144200	131712360	8940	8910	8940	8910	153
355	20240826	144100	130349010	8940	8920	8940	8920	19
356	20240826	144000	130179330	8910	8910	8910	8910	0
357	20240826	143900	130179330	8910	8910	8910	8910	0
358	20240826	143800	130179330	8910	8910	8910	8910	1
359	20240826	143700	130170420	8910	8910	8910	8910	2
360	20240826	143600	130152600	8910	8910	8910	8910	0
361	20240826	143500	130152600	8910	8910	8910	8910	9
362	20240826	143400	130072410	8910	8910	8910	8910	0
363	20240826	143300	130072410	8910	8910	8910	8910	7
364	20240826	143200	130010040	8920	8920	8920	8920	371
365	20240826	143100	126700720	8920	8920	8920	8920	4
366	20240826	143000	126665040	8920	8910	8920	8910	167
367	20240826	142900	125177060	8910	8910	8910	8910	0
368	20240826	142800	125177060	8910	8910	8910	8910	10
369	20240826	142700	125087960	8920	8920	8920	8920	1
370	20240826	142600	125079040	8910	8910	8910	8910	10
371	20240826	142500	124989940	8940	8930	8940	8930	16
372	20240826	142400	124846980	8930	8930	8930	8930	0
373	20240826	142300	124846980	8930	8910	8930	8910	13
374	20240826	142200	124731040	8900	8900	8900	8900	0
375	20240826	142100	124731040	8900	8900	8900	8900	0
376	20240826	142000	124731040	8900	8900	8900	8900	10
377	20240826	141900	124642040	8900	8900	8900	8900	4
378	20240826	141800	124606440	8900	8900	8900	8900	0
379	20240826	141700	124606440	8900	8900	8900	8900	2
380	20240826	141600	124588640	8920	8920	8920	8920	13
381	20240826	141500	124472680	8910	8910	8910	8910	0
382	20240826	141400	124472680	8910	8910	8910	8910	1
383	20240826	141300	124463770	8940	8940	8940	8940	0
384	20240826	141200	124463770	8940	8940	8940	8940	0
385	20240826	141100	124463770	8940	8940	8940	8940	0
386	20240826	141000	124463770	8940	8940	8940	8940	0
387	20240826	140900	124463770	8940	8940	8940	8940	0
388	20240826	140800	124463770	8940	8940	8940	8940	0
389	20240826	140700	124463770	8940	8940	8940	8940	0
390	20240826	140600	124463770	8940	8940	8940	8940	0
391	20240826	140500	124463770	8940	8940	8940	8940	1
392	20240826	140400	124454830	8900	8920	8950	8900	40
393	20240826	140300	124098720	8910	8910	8910	8910	34
394	20240826	140200	123795780	8930	8930	8930	8930	0
395	20240826	140100	123795780	8930	8930	8930	8930	0
396	20240826	140000	123795780	8930	8930	8930	8930	1
397	20240826	135900	123786850	8930	8930	8930	8930	12
398	20240826	135800	123679690	8950	8950	8950	8950	0
399	20240826	135700	123679690	8950	8910	8950	8910	35
400	20240826	135600	123366680	8950	8950	8950	8950	0
401	20240826	135500	123366680	8950	8950	8950	8950	0
402	20240826	135400	123366680	8950	8950	8950	8950	0
403	20240826	135300	123366680	8950	8950	8950	8950	0
404	20240826	135200	123366680	8950	8950	8950	8950	0
405	20240826	135100	123366680	8950	8950	8950	8950	0
406	20240826	135000	123366680	8950	8950	8950	8950	0
407	20240826	134900	123366680	8950	8950	8950	8950	0
408	20240826	134800	123366680	8950	8930	8950	8930	125
409	20240826	134700	122247970	8930	8930	8930	8930	10
410	20240826	134600	122158670	8940	8940	8940	8940	0
411	20240826	134500	122158670	8940	8940	8940	8940	0
412	20240826	134400	122158670	8940	8940	8940	8940	0
413	20240826	134300	122158670	8940	8940	8940	8940	0
414	20240826	134200	122158670	8940	8940	8940	8940	0
415	20240826	134100	122158670	8940	8940	8940	8940	0
416	20240826	134000	122158670	8940	8940	8940	8940	0
417	20240826	133900	122158670	8940	8940	8940	8940	0
418	20240826	133800	122158670	8940	8940	8940	8940	14
419	20240826	133700	122033510	8940	8940	8940	8940	0
420	20240826	133600	122033510	8940	8940	8940	8940	0
421	20240826	133500	122033510	8940	8940	8940	8940	0
422	20240826	133400	122033510	8940	8940	8940	8940	0
423	20240826	133300	122033510	8940	8940	8940	8940	0
424	20240826	133200	122033510	8940	8940	8940	8940	0
425	20240826	133100	122033510	8940	8930	8940	8930	43
426	20240826	133000	121649330	8930	8920	8940	8920	39
427	20240826	132900	121301150	8890	8890	8890	8890	50
428	20240826	132800	120856650	8900	8900	8900	8900	10
429	20240826	132700	120767650	8940	8940	8940	8940	0
430	20240826	132600	120767650	8940	8940	8940	8940	0
431	20240826	132500	120767650	8940	8940	8940	8940	0
432	20240826	132400	120767650	8940	8940	8940	8940	0
433	20240826	132300	120767650	8940	8940	8940	8940	0
434	20240826	132200	120767650	8940	8940	8940	8940	0
435	20240826	132100	120767650	8940	8930	8940	8930	50
436	20240826	132000	120320680	8930	8890	8930	8890	6
437	20240826	131900	120267270	8910	8910	8910	8910	0
438	20240826	131800	120267270	8910	8910	8910	8910	0
439	20240826	131700	120267270	8910	8870	8910	8870	171
440	20240826	131600	118745430	8870	8870	8870	8870	0
441	20240826	131500	118745430	8870	8870	8870	8870	0
442	20240826	131400	118745430	8870	8870	8870	8870	0
443	20240826	131300	118745430	8870	8870	8870	8870	0
444	20240826	131200	118745430	8870	8870	8870	8870	0
445	20240826	131100	118745430	8870	8870	8870	8870	0
446	20240826	131000	118745430	8870	8870	8870	8870	60
447	20240826	130900	118213230	8870	8870	8870	8870	89
448	20240826	130800	117423800	8940	8940	8940	8940	0
449	20240826	130700	117423800	8940	8940	8940	8940	0
450	20240826	130600	117423800	8940	8940	8940	8940	0
451	20240826	130500	117423800	8940	8940	8940	8940	0
452	20240826	130400	117423800	8940	8940	8940	8940	0
453	20240826	130300	117423800	8940	8940	8940	8940	0
454	20240826	130200	117423800	8940	8940	8940	8940	0
455	20240826	130100	117423800	8940	8940	8940	8940	0
456	20240826	130000	117423800	8940	8900	8940	8900	9
457	20240826	125900	117343610	8900	8900	8900	8900	17
458	20240826	125800	117192310	8900	8900	8900	8900	0
459	20240826	125700	117192310	8900	8900	8900	8900	1
460	20240826	125600	117183410	8870	8870	8870	8870	0
461	20240826	125500	117183410	8870	8880	8880	8870	400
462	20240826	125400	113634190	8900	8900	8900	8900	0
463	20240826	125300	113634190	8900	8900	8900	8900	0
464	20240826	125200	113634190	8900	8900	8900	8900	0
465	20240826	125100	113634190	8900	8900	8900	8900	0
466	20240826	125000	113634190	8900	8900	8900	8900	60
467	20240826	124900	113100190	8890	8890	8890	8890	0
468	20240826	124800	113100190	8890	8890	8890	8890	0
469	20240826	124700	113100190	8890	8890	8890	8890	59
470	20240826	124600	112575680	8890	8890	8890	8890	4
471	20240826	124500	112540120	8910	8910	8910	8910	0
472	20240826	124400	112540120	8910	8900	8910	8900	8
473	20240826	124300	112468910	8920	8920	8920	8920	0
474	20240826	124200	112468910	8920	8870	8920	8870	201
475	20240826	124100	110685990	8900	8900	8900	8900	102
476	20240826	124000	109778190	8900	8900	8900	8900	1
477	20240826	123900	109769290	8870	8880	8880	8870	1001
478	20240826	123800	100888480	8890	8890	8890	8890	0
479	20240826	123700	100888480	8890	8890	8890	8890	6
480	20240826	123600	100835140	8900	8900	8900	8900	0
481	20240826	123500	100835140	8900	8890	8900	8890	128
482	20240826	123400	99696450	8890	8890	8890	8890	0
483	20240826	123300	99696450	8890	8890	8890	8890	0
484	20240826	123200	99696450	8890	8890	8890	8890	0
485	20240826	123100	99696450	8890	8890	8890	8890	0
486	20240826	123000	99696450	8890	8890	8890	8890	0
487	20240826	122900	99696450	8890	8890	8890	8890	455
488	20240826	122800	95651500	8900	8900	8900	8900	0
489	20240826	122700	95651500	8900	8910	8910	8900	943
490	20240826	122600	87254990	8930	8930	8930	8930	0
491	20240826	122500	87254990	8930	8930	8930	8930	5
492	20240826	122400	87210340	8930	8930	8930	8930	0
493	20240826	122300	87210340	8930	8930	8930	8930	0
494	20240826	122200	87210340	8930	8930	8930	8930	0
495	20240826	122100	87210340	8930	8930	8930	8930	74
496	20240826	122000	86549520	8950	8950	8950	8950	0
497	20240826	121900	86549520	8950	8950	8950	8950	0
498	20240826	121800	86549520	8950	8950	8950	8950	0
499	20240826	121700	86549520	8950	8950	8950	8950	10
500	20240826	121600	86460020	8950	8950	8950	8950	10
501	20240826	121500	86370520	8950	8950	8950	8950	0
502	20240826	121400	86370520	8950	8950	8950	8950	0
503	20240826	121300	86370520	8950	8920	8950	8920	77
504	20240826	121200	85683350	8970	8970	8970	8970	0
505	20240826	121100	85683350	8970	8970	8970	8970	0
506	20240826	121000	85683350	8970	8970	8970	8970	0
507	20240826	120900	85683350	8970	8970	8970	8970	0
508	20240826	120800	85683350	8970	8970	8970	8970	1
509	20240826	120700	85674380	8930	8930	8930	8930	0
510	20240826	120600	85674380	8930	8930	8930	8930	20
511	20240826	120500	85495780	8940	8940	8940	8940	11
512	20240826	120400	85397440	8970	8970	8970	8970	0
513	20240826	120300	85397440	8970	8970	8970	8970	0
514	20240826	120200	85397440	8970	8970	8970	8970	0
515	20240826	120100	85397440	8970	8970	8970	8970	0
516	20240826	120000	85397440	8970	8970	8970	8970	0
517	20240826	115900	85397440	8970	8970	8970	8970	1
518	20240826	115800	85388470	8950	8950	8950	8950	0
519	20240826	115700	85388470	8950	8950	8950	8950	3
520	20240826	115600	85361620	8970	8970	8970	8970	0
521	20240826	115500	85361620	8970	8970	8970	8970	0
522	20240826	115400	85361620	8970	8970	8970	8970	0
523	20240826	115300	85361620	8970	8970	8970	8970	0
524	20240826	115200	85361620	8970	8970	8970	8970	0
525	20240826	115100	85361620	8970	8970	8970	8970	0
526	20240826	115000	85361620	8970	8970	8970	8970	24
527	20240826	114900	85146340	8970	8970	8970	8970	20
528	20240826	114800	84966940	8970	8970	8970	8970	0
529	20240826	114700	84966940	8970	8970	8970	8970	0
530	20240826	114600	84966940	8970	8970	8970	8970	0
531	20240826	114500	84966940	8970	8970	8970	8970	0
532	20240826	114400	84966940	8970	8970	8970	8970	0
533	20240826	114300	84966940	8970	8970	8970	8970	0
534	20240826	114200	84966940	8970	8970	8970	8970	0
535	20240826	114100	84966940	8970	8950	8970	8950	99
536	20240826	114000	84080850	8930	8930	8930	8930	0
537	20240826	113900	84080850	8930	8930	8930	8930	52
538	20240826	113800	83616490	8950	8950	8950	8950	0
539	20240826	113700	83616490	8950	8950	8950	8950	0
540	20240826	113600	83616490	8950	8950	8950	8950	0
541	20240826	113500	83616490	8950	8950	8950	8950	0
542	20240826	113400	83616490	8950	8950	8950	8950	0
543	20240826	113300	83616490	8950	8930	8950	8930	11
544	20240826	113200	83518240	8910	8910	8910	8910	35
545	20240826	113100	83206390	8920	8920	8920	8920	24
546	20240826	113000	82992310	8920	8930	8930	8920	87
547	20240826	112900	82216260	8950	8950	8950	8950	6
548	20240826	112800	82162560	8950	8950	8950	8950	18
549	20240826	112700	82001460	8950	8940	8950	8940	66
550	20240826	112600	81410830	8930	8920	8930	8920	10
551	20240826	112500	81321580	8920	8930	8930	8920	219
552	20240826	112400	79366710	8930	8930	8930	8930	2
553	20240826	112300	79348850	8950	8950	8950	8950	0
554	20240826	112200	79348850	8950	8950	8950	8950	0
555	20240826	112100	79348850	8950	8940	8950	8940	4
556	20240826	112000	79313080	8930	8930	8930	8930	0
557	20240826	111900	79313080	8930	8930	8930	8930	5
558	20240826	111800	79268430	8950	8950	8950	8950	0
559	20240826	111700	79268430	8950	8930	8950	8930	41
560	20240826	111600	78902280	8930	8930	8950	8930	13
561	20240826	111500	78786170	8930	8930	8930	8930	0
562	20240826	111400	78786170	8930	8940	8940	8930	128
563	20240826	111300	77642270	8940	8960	8960	8940	236
564	20240826	111200	75529880	8960	8950	8960	8940	254
565	20240826	111100	73257040	8960	8960	8960	8960	1
566	20240826	111000	73248080	8950	8950	8950	8950	10
567	20240826	110900	73158580	8960	8960	8960	8960	63
568	20240826	110800	72594100	8950	8950	8950	8950	0
569	20240826	110700	72594100	8950	8950	8950	8950	0
570	20240826	110600	72594100	8950	8960	8960	8950	520
571	20240826	110500	67939510	8970	8980	8980	8970	606
572	20240826	110400	62499250	9080	9080	9080	9080	0
573	20240826	110300	62499250	9080	9080	9080	9080	0
574	20240826	110200	62499250	9080	9080	9080	9080	0
575	20240826	110100	62499250	9080	9080	9080	9080	0
576	20240826	110000	62499250	9080	9080	9080	9080	0
577	20240826	105900	62499250	9080	9080	9080	9080	0
578	20240826	105800	62499250	9080	9080	9080	9080	1
579	20240826	105700	62490170	8990	8990	8990	8990	0
580	20240826	105600	62490170	8990	8990	8990	8990	66
581	20240826	105500	61896830	9100	9020	9100	9020	11
582	20240826	105400	61797140	9040	9040	9040	9040	0
583	20240826	105300	61797140	9040	9040	9040	9040	0
584	20240826	105200	61797140	9040	9040	9040	9040	0
585	20240826	105100	61797140	9040	9040	9040	9040	0
586	20240826	105000	61797140	9040	9040	9040	9040	0
587	20240826	104900	61797140	9040	9040	9040	9040	6
588	20240826	104800	61742900	8990	8990	8990	8990	202
589	20240826	104700	59926920	8990	8990	8990	8990	0
590	20240826	104600	59926920	8990	8990	8990	8990	0
591	20240826	104500	59926920	8990	8990	8990	8990	0
592	20240826	104400	59926920	8990	8990	8990	8990	10
593	20240826	104300	59837020	8980	8980	8980	8980	0
594	20240826	104200	59837020	8980	9000	9000	8980	1276
595	20240826	104100	48358730	9000	9050	9050	9000	1612
596	20240826	104000	33820130	9070	9070	9070	9070	0
597	20240826	103900	33820130	9070	9070	9070	9070	0
598	20240826	103800	33820130	9070	9070	9070	9070	0
599	20240826	103700	33820130	9070	9070	9070	9070	0
600	20240826	103600	33820130	9070	9070	9070	9070	0
601	20240826	103500	33820130	9070	9070	9070	9070	0
602	20240826	103400	33820130	9070	9070	9070	9070	0
603	20240826	103300	33820130	9070	9070	9070	9070	0
604	20240826	103200	33820130	9070	9070	9070	9070	0
605	20240826	103100	33820130	9070	9070	9070	9070	0
606	20240826	103000	33820130	9070	9070	9070	9070	0
607	20240826	102900	33820130	9070	9070	9070	9070	0
608	20240826	102800	33820130	9070	9070	9070	9070	0
609	20240826	102700	33820130	9070	9070	9070	9070	0
610	20240826	102600	33820130	9070	9070	9070	9070	1
611	20240826	102500	33811060	9040	9040	9040	9040	0
612	20240826	102400	33811060	9040	9050	9050	9040	117
613	20240826	102300	32753210	9060	9060	9060	9060	0
614	20240826	102200	32753210	9060	9060	9060	9060	10
615	20240826	102100	32662610	9100	9100	9100	9100	0
616	20240826	102000	32662610	9100	9100	9100	9100	0
617	20240826	101900	32662610	9100	9100	9100	9100	0
618	20240826	101800	32662610	9100	9070	9100	9070	112
619	20240826	101700	31646710	9090	9090	9090	9090	2
620	20240826	101600	31628530	9100	9100	9100	9100	27
621	20240826	101500	31382830	9100	9100	9100	9100	0
622	20240826	101400	31382830	9100	9100	9100	9100	1
623	20240826	101300	31373730	9090	9080	9090	9080	4
624	20240826	101200	31337390	9070	9070	9070	9070	1
625	20240826	101100	31328320	9060	9060	9060	9060	0
626	20240826	101000	31328320	9060	9060	9060	9060	0
627	20240826	100900	31328320	9060	9060	9060	9060	0
628	20240826	100800	31328320	9060	9060	9060	9060	3
629	20240826	100700	31301140	9080	9080	9080	9080	0
630	20240826	100600	31301140	9080	9080	9080	9080	1
631	20240826	100500	31292060	9060	9060	9060	9060	0
632	20240826	100400	31292060	9060	9060	9060	9060	2
633	20240826	100300	31273940	9050	9050	9050	9050	0
634	20240826	100200	31273940	9050	9050	9050	9050	0
635	20240826	100100	31273940	9050	9050	9050	9050	32
636	20240826	100000	30984340	9070	9070	9070	9070	1
637	20240826	095900	30975270	9050	9050	9050	9050	0
638	20240826	095800	30975270	9050	9050	9050	9050	31
639	20240826	095700	30694720	9050	9100	9100	9050	11
640	20240826	095600	30595120	9100	9100	9100	9100	0
641	20240826	095500	30595120	9100	9100	9100	9100	50
642	20240826	095400	30140120	9050	9060	9060	9050	48
643	20240826	095300	29705700	9090	9090	9090	9090	0
644	20240826	095200	29705700	9090	9050	9090	9050	32
645	20240826	095100	29416060	9050	9050	9050	9050	30
646	20240826	095000	29144560	9090	9090	9090	9090	1
647	20240826	094900	29135470	9040	9040	9040	9040	0
648	20240826	094800	29135470	9040	9040	9040	9040	40
649	20240826	094700	28773870	9140	9140	9140	9140	0
650	20240826	094600	28773870	9140	9140	9140	9140	0
651	20240826	094500	28773870	9140	9140	9140	9140	0
652	20240826	094400	28773870	9140	9140	9140	9140	50
653	20240826	094300	28316870	9060	9060	9060	9060	1
654	20240826	094200	28307810	9160	9160	9160	9160	0
655	20240826	094100	28307810	9160	9160	9160	9160	0
656	20240826	094000	28307810	9160	9160	9160	9160	0
657	20240826	093900	28307810	9160	9080	9160	9080	110
658	20240826	093800	27308900	9080	9080	9080	9080	0
659	20240826	093700	27308900	9080	9060	9080	9060	19
660	20240826	093600	27136740	9050	9050	9050	9050	104
661	20240826	093500	26195540	9060	9060	9060	9060	1
662	20240826	093400	26186480	9010	9040	9040	9000	489
663	20240826	093300	21778280	9040	9040	9040	9040	0
664	20240826	093200	21778280	9040	9040	9040	9040	0
665	20240826	093100	21778280	9040	9040	9040	9040	0
666	20240826	093000	21778280	9040	9040	9040	9040	1
667	20240826	092900	21769240	9040	9040	9040	9040	0
668	20240826	092800	21769240	9040	9040	9040	9040	0
669	20240826	092700	21769240	9040	9040	9040	9040	0
670	20240826	092600	21769240	9040	9040	9040	9040	40
671	20240826	092500	21407640	9060	9060	9060	9060	0
672	20240826	092400	21407640	9060	9060	9060	9060	0
673	20240826	092300	21407640	9060	9060	9060	9060	123
674	20240826	092200	20293260	9080	9080	9080	9080	0
675	20240826	092100	20293260	9080	9080	9080	9080	31
676	20240826	092000	20011780	9080	9080	9080	9080	0
677	20240826	091900	20011780	9080	9080	9080	9080	31
678	20240826	091800	19730300	9080	9080	9080	9080	1
679	20240826	091700	19721220	9130	9130	9130	9130	0
680	20240826	091600	19721220	9130	9130	9130	9130	0
681	20240826	091500	19721220	9130	9120	9130	9120	101
682	20240826	091400	18800090	9100	9110	9110	9100	36
683	20240826	091300	18472330	9180	9150	9180	9150	11
684	20240826	091200	18371650	9110	9110	9110	9110	118
685	20240826	091100	17296670	9140	9140	9140	9140	0
686	20240826	091000	17296670	9140	9150	9150	9140	111
687	20240826	090900	16281130	9180	9180	9180	9180	0
688	20240826	090800	16281130	9180	9180	9180	9180	0
689	20240826	090700	16281130	9180	9180	9180	9180	0
690	20240826	090600	16281130	9180	9180	9180	9180	0
691	20240826	090500	16281130	9180	9140	9180	9140	90
692	20240826	090400	15458490	9140	9110	9140	9110	201
693	20240826	090300	13627350	9110	9180	9180	9110	786
694	20240826	090200	6431870	9210	9210	9210	9210	200
695	20240826	090100	4589870	9250	9270	9270	9250	87
696	20240826	090000	3785100	9300	9300	9300	9300	407