KissMeData/456040/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	213400	771899800	79600	79600	79600	79600	233
3	20240826	213300	771899800	79600	79600	79600	79600	0
4	20240826	213200	771899800	79600	79600	79600	79600	0
5	20240826	213100	771899800	79600	79600	79600	79600	0
6	20240826	213000	771899800	79600	79600	79600	79600	0
7	20240826	212900	771899800	79600	79600	79600	79600	0
8	20240826	212800	771899800	79600	79600	79600	79600	0
9	20240826	212700	771899800	79600	79600	79600	79600	0
10	20240826	212600	771899800	79600	79600	79600	79600	0
11	20240826	212500	771899800	79600	79600	79600	79600	0
12	20240826	212400	771899800	79600	79600	79600	79600	0
13	20240826	212300	771899800	79600	79600	79600	79600	0
14	20240826	212200	771899800	79600	79600	79600	79600	0
15	20240826	212100	771899800	79600	79600	79600	79600	0
16	20240826	212000	771899800	79600	79600	79600	79600	0
17	20240826	211900	771899800	79600	79600	79600	79600	0
18	20240826	211800	771899800	79600	79600	79600	79600	0
19	20240826	211700	771899800	79600	79600	79600	79600	0
20	20240826	211600	771899800	79600	79600	79600	79600	0
21	20240826	211500	771899800	79600	79600	79600	79600	0
22	20240826	211400	771899800	79600	79600	79600	79600	0
23	20240826	211300	771899800	79600	79600	79600	79600	0
24	20240826	211200	771899800	79600	79600	79600	79600	0
25	20240826	211100	771899800	79600	79600	79600	79600	0
26	20240826	211000	771899800	79600	79600	79600	79600	0
27	20240826	210900	771899800	79600	79600	79600	79600	0
28	20240826	210800	771899800	79600	79600	79600	79600	0
29	20240826	210700	771899800	79600	79600	79600	79600	0
30	20240826	210600	771899800	79600	79600	79600	79600	0
31	20240826	210500	771899800	79600	79600	79600	79600	0
32	20240826	210400	771899800	79600	79600	79600	79600	233
33	20240826	210300	771899800	79600	79600	79600	79600	0
34	20240826	210200	771899800	79600	79600	79600	79600	0
35	20240826	210100	771899800	79600	79600	79600	79600	0
36	20240826	210000	771899800	79600	79600	79600	79600	0
37	20240826	205900	771899800	79600	79600	79600	79600	0
38	20240826	205800	771899800	79600	79600	79600	79600	0
39	20240826	205700	771899800	79600	79600	79600	79600	0
40	20240826	205600	771899800	79600	79600	79600	79600	0
41	20240826	205500	771899800	79600	79600	79600	79600	0
42	20240826	205400	771899800	79600	79600	79600	79600	0
43	20240826	205300	771899800	79600	79600	79600	79600	0
44	20240826	205200	771899800	79600	79600	79600	79600	0
45	20240826	205100	771899800	79600	79600	79600	79600	0
46	20240826	205000	771899800	79600	79600	79600	79600	0
47	20240826	204900	771899800	79600	79600	79600	79600	0
48	20240826	204800	771899800	79600	79600	79600	79600	0
49	20240826	204700	771899800	79600	79600	79600	79600	0
50	20240826	204600	771899800	79600	79600	79600	79600	0
51	20240826	204500	771899800	79600	79600	79600	79600	0
52	20240826	204400	771899800	79600	79600	79600	79600	0
53	20240826	204300	771899800	79600	79600	79600	79600	0
54	20240826	204200	771899800	79600	79600	79600	79600	0
55	20240826	204100	771899800	79600	79600	79600	79600	0
56	20240826	204000	771899800	79600	79600	79600	79600	0
57	20240826	203900	771899800	79600	79600	79600	79600	0
58	20240826	203800	771899800	79600	79600	79600	79600	0
59	20240826	203700	771899800	79600	79600	79600	79600	0
60	20240826	203600	771899800	79600	79600	79600	79600	0
61	20240826	203500	771899800	79600	79600	79600	79600	0
62	20240826	203400	771899800	79600	79600	79600	79600	233
63	20240826	203300	771899800	79600	79600	79600	79600	0
64	20240826	203200	771899800	79600	79600	79600	79600	0
65	20240826	203100	771899800	79600	79600	79600	79600	0
66	20240826	203000	771899800	79600	79600	79600	79600	0
67	20240826	202900	771899800	79600	79600	79600	79600	0
68	20240826	202800	771899800	79600	79600	79600	79600	0
69	20240826	202700	771899800	79600	79600	79600	79600	0
70	20240826	202600	771899800	79600	79600	79600	79600	0
71	20240826	202500	771899800	79600	79600	79600	79600	0
72	20240826	202400	771899800	79600	79600	79600	79600	0
73	20240826	202300	771899800	79600	79600	79600	79600	0
74	20240826	202200	771899800	79600	79600	79600	79600	0
75	20240826	202100	771899800	79600	79600	79600	79600	0
76	20240826	202000	771899800	79600	79600	79600	79600	0
77	20240826	201900	771899800	79600	79600	79600	79600	0
78	20240826	201800	771899800	79600	79600	79600	79600	0
79	20240826	201700	771899800	79600	79600	79600	79600	0
80	20240826	201600	771899800	79600	79600	79600	79600	0
81	20240826	201500	771899800	79600	79600	79600	79600	0
82	20240826	201400	771899800	79600	79600	79600	79600	0
83	20240826	201300	771899800	79600	79600	79600	79600	0
84	20240826	201200	771899800	79600	79600	79600	79600	0
85	20240826	201100	771899800	79600	79600	79600	79600	0
86	20240826	201000	771899800	79600	79600	79600	79600	0
87	20240826	200900	771899800	79600	79600	79600	79600	0
88	20240826	200800	771899800	79600	79600	79600	79600	0
89	20240826	200700	771899800	79600	79600	79600	79600	0
90	20240826	200600	771899800	79600	79600	79600	79600	0
91	20240826	200500	771899800	79600	79600	79600	79600	0
92	20240826	200400	771899800	79600	79600	79600	79600	233
93	20240826	200300	771899800	79600	79600	79600	79600	0
94	20240826	200200	771899800	79600	79600	79600	79600	0
95	20240826	200100	771899800	79600	79600	79600	79600	0
96	20240826	200000	771899800	79600	79600	79600	79600	0
97	20240826	195900	771899800	79600	79600	79600	79600	0
98	20240826	195800	771899800	79600	79600	79600	79600	0
99	20240826	195700	771899800	79600	79600	79600	79600	0
100	20240826	195600	771899800	79600	79600	79600	79600	0
101	20240826	195500	771899800	79600	79600	79600	79600	0
102	20240826	195400	771899800	79600	79600	79600	79600	0
103	20240826	195300	771899800	79600	79600	79600	79600	0
104	20240826	195200	771899800	79600	79600	79600	79600	0
105	20240826	195100	771899800	79600	79600	79600	79600	0
106	20240826	195000	771899800	79600	79600	79600	79600	0
107	20240826	194900	771899800	79600	79600	79600	79600	0
108	20240826	194800	771899800	79600	79600	79600	79600	0
109	20240826	194700	771899800	79600	79600	79600	79600	0
110	20240826	194600	771899800	79600	79600	79600	79600	0
111	20240826	194500	771899800	79600	79600	79600	79600	0
112	20240826	194400	771899800	79600	79600	79600	79600	0
113	20240826	194300	771899800	79600	79600	79600	79600	0
114	20240826	194200	771899800	79600	79600	79600	79600	0
115	20240826	194100	771899800	79600	79600	79600	79600	0
116	20240826	194000	771899800	79600	79600	79600	79600	0
117	20240826	193900	771899800	79600	79600	79600	79600	0
118	20240826	193800	771899800	79600	79600	79600	79600	0
119	20240826	193700	771899800	79600	79600	79600	79600	0
120	20240826	193600	771899800	79600	79600	79600	79600	0
121	20240826	193500	771899800	79600	79600	79600	79600	0
122	20240826	193400	771899800	79600	79600	79600	79600	233
123	20240826	193300	771899800	79600	79600	79600	79600	0
124	20240826	193200	771899800	79600	79600	79600	79600	0
125	20240826	193100	771899800	79600	79600	79600	79600	0
126	20240826	193000	771899800	79600	79600	79600	79600	0
127	20240826	192900	771899800	79600	79600	79600	79600	0
128	20240826	192800	771899800	79600	79600	79600	79600	0
129	20240826	192700	771899800	79600	79600	79600	79600	0
130	20240826	192600	771899800	79600	79600	79600	79600	0
131	20240826	192500	771899800	79600	79600	79600	79600	0
132	20240826	192400	771899800	79600	79600	79600	79600	0
133	20240826	192300	771899800	79600	79600	79600	79600	0
134	20240826	192200	771899800	79600	79600	79600	79600	0
135	20240826	192100	771899800	79600	79600	79600	79600	0
136	20240826	192000	771899800	79600	79600	79600	79600	0
137	20240826	191900	771899800	79600	79600	79600	79600	0
138	20240826	191800	771899800	79600	79600	79600	79600	0
139	20240826	191700	771899800	79600	79600	79600	79600	0
140	20240826	191600	771899800	79600	79600	79600	79600	0
141	20240826	191500	771899800	79600	79600	79600	79600	0
142	20240826	191400	771899800	79600	79600	79600	79600	0
143	20240826	191300	771899800	79600	79600	79600	79600	0
144	20240826	191200	771899800	79600	79600	79600	79600	0
145	20240826	191100	771899800	79600	79600	79600	79600	0
146	20240826	191000	771899800	79600	79600	79600	79600	0
147	20240826	190900	771899800	79600	79600	79600	79600	0
148	20240826	190800	771899800	79600	79600	79600	79600	0
149	20240826	190700	771899800	79600	79600	79600	79600	0
150	20240826	190600	771899800	79600	79600	79600	79600	0
151	20240826	190500	771899800	79600	79600	79600	79600	0
152	20240826	190400	771899800	79600	79600	79600	79600	233
153	20240826	190300	771899800	79600	79600	79600	79600	0
154	20240826	190200	771899800	79600	79600	79600	79600	0
155	20240826	190100	771899800	79600	79600	79600	79600	0
156	20240826	190000	771899800	79600	79600	79600	79600	0
157	20240826	185900	771899800	79600	79600	79600	79600	0
158	20240826	185800	771899800	79600	79600	79600	79600	0
159	20240826	185700	771899800	79600	79600	79600	79600	0
160	20240826	185600	771899800	79600	79600	79600	79600	0
161	20240826	185500	771899800	79600	79600	79600	79600	0
162	20240826	185400	771899800	79600	79600	79600	79600	0
163	20240826	185300	771899800	79600	79600	79600	79600	0
164	20240826	185200	771899800	79600	79600	79600	79600	0
165	20240826	185100	771899800	79600	79600	79600	79600	0
166	20240826	185000	771899800	79600	79600	79600	79600	0
167	20240826	184900	771899800	79600	79600	79600	79600	0
168	20240826	184800	771899800	79600	79600	79600	79600	0
169	20240826	184700	771899800	79600	79600	79600	79600	0
170	20240826	184600	771899800	79600	79600	79600	79600	0
171	20240826	184500	771899800	79600	79600	79600	79600	0
172	20240826	184400	771899800	79600	79600	79600	79600	0
173	20240826	184300	771899800	79600	79600	79600	79600	0
174	20240826	184200	771899800	79600	79600	79600	79600	0
175	20240826	184100	771899800	79600	79600	79600	79600	0
176	20240826	184000	771899800	79600	79600	79600	79600	0
177	20240826	183900	771899800	79600	79600	79600	79600	0
178	20240826	183800	771899800	79600	79600	79600	79600	0
179	20240826	183700	771899800	79600	79600	79600	79600	0
180	20240826	183600	771899800	79600	79600	79600	79600	0
181	20240826	183500	771899800	79600	79600	79600	79600	0
182	20240826	183400	771899800	79600	79600	79600	79600	233
183	20240826	183300	771899800	79600	79600	79600	79600	0
184	20240826	183200	771899800	79600	79600	79600	79600	0
185	20240826	183100	771899800	79600	79600	79600	79600	0
186	20240826	183000	771899800	79600	79600	79600	79600	0
187	20240826	182900	771899800	79600	79600	79600	79600	0
188	20240826	182800	771899800	79600	79600	79600	79600	0
189	20240826	182700	771899800	79600	79600	79600	79600	0
190	20240826	182600	771899800	79600	79600	79600	79600	0
191	20240826	182500	771899800	79600	79600	79600	79600	0
192	20240826	182400	771899800	79600	79600	79600	79600	0
193	20240826	182300	771899800	79600	79600	79600	79600	0
194	20240826	182200	771899800	79600	79600	79600	79600	0
195	20240826	182100	771899800	79600	79600	79600	79600	0
196	20240826	182000	771899800	79600	79600	79600	79600	0
197	20240826	181900	771899800	79600	79600	79600	79600	0
198	20240826	181800	771899800	79600	79600	79600	79600	0
199	20240826	181700	771899800	79600	79600	79600	79600	0
200	20240826	181600	771899800	79600	79600	79600	79600	0
201	20240826	181500	771899800	79600	79600	79600	79600	0
202	20240826	181400	771899800	79600	79600	79600	79600	0
203	20240826	181300	771899800	79600	79600	79600	79600	0
204	20240826	181200	771899800	79600	79600	79600	79600	0
205	20240826	181100	771899800	79600	79600	79600	79600	0
206	20240826	181000	771899800	79600	79600	79600	79600	0
207	20240826	180900	771899800	79600	79600	79600	79600	0
208	20240826	180800	771899800	79600	79600	79600	79600	0
209	20240826	180700	771899800	79600	79600	79600	79600	0
210	20240826	180600	771899800	79600	79600	79600	79600	0
211	20240826	180500	771899800	79600	79600	79600	79600	0
212	20240826	180400	771899800	79600	79600	79600	79600	233
213	20240826	180300	771899800	79600	79600	79600	79600	0
214	20240826	180200	771899800	79600	79600	79600	79600	0
215	20240826	180100	771899800	79600	79600	79600	79600	0
216	20240826	180000	771899800	79600	79600	79600	79600	0
217	20240826	175900	771899800	79600	79600	79600	79600	0
218	20240826	175800	771899800	79600	79600	79600	79600	0
219	20240826	175700	771899800	79600	79600	79600	79600	0
220	20240826	175600	771899800	79600	79600	79600	79600	0
221	20240826	175500	771899800	79600	79600	79600	79600	0
222	20240826	175400	771899800	79600	79600	79600	79600	0
223	20240826	175300	771899800	79600	79600	79600	79600	0
224	20240826	175200	771899800	79600	79600	79600	79600	0
225	20240826	175100	771899800	79600	79600	79600	79600	0
226	20240826	175000	771899800	79600	79600	79600	79600	0
227	20240826	174900	771899800	79600	79600	79600	79600	0
228	20240826	174800	771899800	79600	79600	79600	79600	0
229	20240826	174700	771899800	79600	79600	79600	79600	0
230	20240826	174600	771899800	79600	79600	79600	79600	0
231	20240826	174500	771899800	79600	79600	79600	79600	0
232	20240826	174400	771899800	79600	79600	79600	79600	0
233	20240826	174300	771899800	79600	79600	79600	79600	0
234	20240826	174200	771899800	79600	79600	79600	79600	0
235	20240826	174100	771899800	79600	79600	79600	79600	0
236	20240826	174000	771899800	79600	79600	79600	79600	0
237	20240826	173900	771899800	79600	79600	79600	79600	0
238	20240826	173800	771899800	79600	79600	79600	79600	0
239	20240826	173700	771899800	79600	79600	79600	79600	0
240	20240826	173600	771899800	79600	79600	79600	79600	0
241	20240826	173500	771899800	79600	79600	79600	79600	0
242	20240826	173400	771899800	79600	79600	79600	79600	233
243	20240826	173300	771899800	79600	79600	79600	79600	0
244	20240826	173200	771899800	79600	79600	79600	79600	0
245	20240826	173100	771899800	79600	79600	79600	79600	0
246	20240826	173000	771899800	79600	79600	79600	79600	0
247	20240826	172900	771899800	79600	79600	79600	79600	0
248	20240826	172800	771899800	79600	79600	79600	79600	0
249	20240826	172700	771899800	79600	79600	79600	79600	0
250	20240826	172600	771899800	79600	79600	79600	79600	0
251	20240826	172500	771899800	79600	79600	79600	79600	0
252	20240826	172400	771899800	79600	79600	79600	79600	0
253	20240826	172300	771899800	79600	79600	79600	79600	0
254	20240826	172200	771899800	79600	79600	79600	79600	0
255	20240826	172100	771899800	79600	79600	79600	79600	0
256	20240826	172000	771899800	79600	79600	79600	79600	0
257	20240826	171900	771899800	79600	79600	79600	79600	0
258	20240826	171800	771899800	79600	79600	79600	79600	0
259	20240826	171700	771899800	79600	79600	79600	79600	0
260	20240826	171600	771899800	79600	79600	79600	79600	0
261	20240826	171500	771899800	79600	79600	79600	79600	0
262	20240826	171400	771899800	79600	79600	79600	79600	0
263	20240826	171300	771899800	79600	79600	79600	79600	0
264	20240826	171200	771899800	79600	79600	79600	79600	0
265	20240826	171100	771899800	79600	79600	79600	79600	0
266	20240826	171000	771899800	79600	79600	79600	79600	0
267	20240826	170900	771899800	79600	79600	79600	79600	0
268	20240826	170800	771899800	79600	79600	79600	79600	0
269	20240826	170700	771899800	79600	79600	79600	79600	0
270	20240826	170600	771899800	79600	79600	79600	79600	0
271	20240826	170500	771899800	79600	79600	79600	79600	0
272	20240826	170400	771899800	79600	79600	79600	79600	233
273	20240826	170300	771899800	79600	79600	79600	79600	0
274	20240826	170200	771899800	79600	79600	79600	79600	0
275	20240826	170100	771899800	79600	79600	79600	79600	0
276	20240826	170000	771899800	79600	79600	79600	79600	0
277	20240826	165900	771899800	79600	79600	79600	79600	0
278	20240826	165800	771899800	79600	79600	79600	79600	0
279	20240826	165700	771899800	79600	79600	79600	79600	0
280	20240826	165600	771899800	79600	79600	79600	79600	0
281	20240826	165500	771899800	79600	79600	79600	79600	0
282	20240826	165400	771899800	79600	79600	79600	79600	0
283	20240826	165300	771899800	79600	79600	79600	79600	0
284	20240826	165200	771899800	79600	79600	79600	79600	0
285	20240826	165100	771899800	79600	79600	79600	79600	0
286	20240826	165000	771899800	79600	79600	79600	79600	0
287	20240826	164900	771899800	79600	79600	79600	79600	0
288	20240826	164800	771899800	79600	79600	79600	79600	0
289	20240826	164700	771899800	79600	79600	79600	79600	0
290	20240826	164600	771899800	79600	79600	79600	79600	0
291	20240826	164500	771899800	79600	79600	79600	79600	0
292	20240826	164400	771899800	79600	79600	79600	79600	0
293	20240826	164300	771899800	79600	79600	79600	79600	0
294	20240826	164200	771899800	79600	79600	79600	79600	0
295	20240826	164100	771899800	79600	79600	79600	79600	0
296	20240826	164000	771899800	79600	79600	79600	79600	0
297	20240826	163900	771899800	79600	79600	79600	79600	0
298	20240826	163800	771899800	79600	79600	79600	79600	0
299	20240826	163700	771899800	79600	79600	79600	79600	0
300	20240826	163600	771899800	79600	79600	79600	79600	0
301	20240826	163500	771899800	79600	79600	79600	79600	0
302	20240826	163400	771899800	79600	79600	79600	79600	233
303	20240826	163300	771899800	79600	79600	79600	79600	0
304	20240826	163200	771899800	79600	79600	79600	79600	0
305	20240826	163100	771899800	79600	79600	79600	79600	0
306	20240826	163000	771899800	79600	79600	79600	79600	0
307	20240826	162900	771899800	79600	79600	79600	79600	0
308	20240826	162800	771899800	79600	79600	79600	79600	0
309	20240826	162700	771899800	79600	79600	79600	79600	0
310	20240826	162600	771899800	79600	79600	79600	79600	0
311	20240826	162500	771899800	79600	79600	79600	79600	0
312	20240826	162400	771899800	79600	79600	79600	79600	0
313	20240826	162300	771899800	79600	79600	79600	79600	0
314	20240826	162200	771899800	79600	79600	79600	79600	0
315	20240826	162100	771899800	79600	79600	79600	79600	0
316	20240826	162000	771899800	79600	79600	79600	79600	0
317	20240826	161900	771899800	79600	79600	79600	79600	0
318	20240826	161800	771899800	79600	79600	79600	79600	0
319	20240826	161700	771899800	79600	79600	79600	79600	0
320	20240826	161600	771899800	79600	79600	79600	79600	0
321	20240826	161500	771899800	79600	79600	79600	79600	0
322	20240826	161400	771899800	79600	79600	79600	79600	0
323	20240826	161300	771899800	79600	79600	79600	79600	0
324	20240826	161200	771899800	79600	79600	79600	79600	0
325	20240826	161100	771899800	79600	79600	79600	79600	0
326	20240826	161000	771899800	79600	79600	79600	79600	0
327	20240826	160900	771899800	79600	79600	79600	79600	0
328	20240826	160800	771899800	79600	79600	79600	79600	0
329	20240826	160700	771899800	79600	79600	79600	79600	0
330	20240826	160600	771899800	79600	79600	79600	79600	0
331	20240826	160500	771899800	79600	79600	79600	79600	0
332	20240826	160400	771899800	79600	79600	79600	79600	233
333	20240826	160300	771899800	79600	79600	79600	79600	0
334	20240826	160200	771899800	79600	79600	79600	79600	0
335	20240826	160100	771899800	79600	79600	79600	79600	0
336	20240826	160000	771899800	79600	79600	79600	79600	0
337	20240826	155900	771899800	79600	79600	79600	79600	0
338	20240826	155800	771899800	79600	79600	79600	79600	0
339	20240826	155700	771899800	79600	79600	79600	79600	0
340	20240826	155600	771899800	79600	79600	79600	79600	0
341	20240826	155500	771899800	79600	79600	79600	79600	0
342	20240826	155400	771899800	79600	79600	79600	79600	0
343	20240826	155300	771899800	79600	79600	79600	79600	0
344	20240826	155200	771899800	79600	79600	79600	79600	0
345	20240826	155100	771899800	79600	79600	79600	79600	0
346	20240826	155000	771899800	79600	79600	79600	79600	0
347	20240826	154900	771899800	79600	79600	79600	79600	0
348	20240826	154800	771899800	79600	79600	79600	79600	0
349	20240826	154700	771899800	79600	79600	79600	79600	0
350	20240826	154600	771899800	79600	79600	79600	79600	0
351	20240826	154500	771899800	79600	79600	79600	79600	0
352	20240826	154400	771899800	79600	79600	79600	79600	0
353	20240826	154300	771899800	79600	79600	79600	79600	0
354	20240826	154200	771899800	79600	79600	79600	79600	0
355	20240826	154100	771899800	79600	79600	79600	79600	0
356	20240826	154000	771899800	79600	79600	79600	79600	0
357	20240826	153900	771899800	79600	79600	79600	79600	0
358	20240826	153800	771899800	79600	79600	79600	79600	0
359	20240826	153700	771899800	79600	79600	79600	79600	0
360	20240826	153600	771899800	79600	79600	79600	79600	0
361	20240826	153500	771899800	79600	79600	79600	79600	0
362	20240826	153400	771899800	79600	79600	79600	79600	233
363	20240826	153300	771899800	79600	79600	79600	79600	0
364	20240826	153200	771899800	79600	79600	79600	79600	0
365	20240826	153100	771899800	79600	79600	79600	79600	0
366	20240826	153000	771899800	79600	79600	79600	79600	233
367	20240826	152900	753353000	79800	79800	79800	79800	0
368	20240826	152800	753353000	79800	79800	79800	79800	0
369	20240826	152700	753353000	79800	79800	79800	79800	0
370	20240826	152600	753353000	79800	79800	79800	79800	0
371	20240826	152500	753353000	79800	79800	79800	79800	0
372	20240826	152400	753353000	79800	79800	79800	79800	0
373	20240826	152300	753353000	79800	79800	79800	79800	0
374	20240826	152200	753353000	79800	79800	79800	79800	0
375	20240826	152100	753353000	79800	79800	79800	79800	0
376	20240826	152000	753353000	79800	79800	79800	79800	0
377	20240826	151900	753353000	79800	79800	79800	79800	1
378	20240826	151800	753273200	79800	79800	79800	79800	0
379	20240826	151700	753273200	79800	79800	79800	79800	0
380	20240826	151600	753273200	79800	79800	79900	79800	6
381	20240826	151500	752794300	79800	79800	79800	79800	1
382	20240826	151400	752714500	79900	79900	79900	79900	12
383	20240826	151300	751755700	79900	79900	79900	79900	45
384	20240826	151200	748160200	79900	79900	79900	79900	4
385	20240826	151100	747840600	79900	79900	79900	79900	110
386	20240826	151000	739051600	79900	80000	80000	79900	2
387	20240826	150900	738891700	80000	80000	80000	80000	0
388	20240826	150800	738891700	80000	80000	80000	80000	1
389	20240826	150700	738811700	80000	80000	80000	80000	0
390	20240826	150600	738811700	80000	80000	80000	80000	1
391	20240826	150500	738731700	80000	80000	80000	80000	0
392	20240826	150400	738731700	80000	80000	80000	80000	0
393	20240826	150300	738731700	80000	80000	80000	80000	20
394	20240826	150200	737131700	80000	80000	80000	80000	2
395	20240826	150100	736971700	80000	80000	80000	80000	50
396	20240826	150000	732971700	80100	80100	80100	80100	0
397	20240826	145900	732971700	80100	80000	80100	80000	21
398	20240826	145800	731290600	80000	80000	80000	80000	61
399	20240826	145700	726410600	80000	80000	80000	80000	0
400	20240826	145600	726410600	80000	80100	80100	80000	7
401	20240826	145500	725850500	80100	80100	80100	80100	1
402	20240826	145400	725770400	80000	80000	80000	80000	0
403	20240826	145300	725770400	80000	80000	80000	80000	2
404	20240826	145200	725610400	80000	80000	80000	80000	30
405	20240826	145100	723210400	80000	80000	80000	80000	0
406	20240826	145000	723210400	80000	80000	80000	80000	0
407	20240826	144900	723210400	80000	80000	80000	80000	92
408	20240826	144800	715850400	80000	80000	80000	80000	13
409	20240826	144700	714810400	80000	80000	80000	80000	5
410	20240826	144600	714410400	80000	80000	80000	80000	29
411	20240826	144500	712090400	80000	80000	80000	80000	6
412	20240826	144400	711610400	80000	80000	80000	80000	65
413	20240826	144300	706410400	80100	80100	80100	80100	0
414	20240826	144200	706410400	80100	80100	80100	80100	0
415	20240826	144100	706410400	80100	80100	80100	80100	0
416	20240826	144000	706410400	80100	80000	80100	80000	11
417	20240826	143900	705530300	80100	80000	80100	80000	25
418	20240826	143800	703529400	80000	80000	80000	80000	15
419	20240826	143700	702329400	80000	80000	80000	80000	11
420	20240826	143600	701449400	80100	80000	80100	80000	17
421	20240826	143500	700089200	80000	80000	80000	80000	15
422	20240826	143400	698889200	80000	80000	80000	80000	6
423	20240826	143300	698409200	80000	80000	80000	80000	11
424	20240826	143200	697529200	80000	80000	80000	80000	17
425	20240826	143100	696169200	80000	80000	80000	80000	11
426	20240826	143000	695289200	80000	80000	80000	80000	6
427	20240826	142900	694809200	80000	80000	80000	80000	51
428	20240826	142800	690729200	80000	80000	80000	80000	0
429	20240826	142700	690729200	80000	80000	80000	80000	1
430	20240826	142600	690649200	80000	80000	80000	80000	5
431	20240826	142500	690249200	80000	80000	80000	79900	66
432	20240826	142400	684969600	80100	80100	80100	80100	0
433	20240826	142300	684969600	80100	80100	80100	80100	0
434	20240826	142200	684969600	80100	80100	80100	80100	1
435	20240826	142100	684889500	80100	80100	80100	80100	0
436	20240826	142000	684889500	80100	80000	80100	80000	7
437	20240826	141900	684329400	80000	80000	80000	80000	15
438	20240826	141800	683129400	80000	80000	80000	80000	9
439	20240826	141700	682409400	80000	80000	80000	80000	10
440	20240826	141600	681609400	80000	80000	80000	80000	0
441	20240826	141500	681609400	80000	79900	80000	79900	20
442	20240826	141400	680009500	80000	80000	80000	80000	5
443	20240826	141300	679609500	80000	80000	80000	80000	18
444	20240826	141200	678169500	80000	80000	80000	80000	9
445	20240826	141100	677449500	80000	80000	80000	80000	11
446	20240826	141000	676569500	79800	80000	80000	79800	23
447	20240826	140900	674732600	80000	80000	80000	80000	17
448	20240826	140800	673372600	80000	80000	80000	80000	84
449	20240826	140700	666652600	80000	80000	80000	80000	9
450	20240826	140600	665932600	80000	80000	80000	80000	5
451	20240826	140500	665532600	80000	80000	80000	80000	19
452	20240826	140400	664012600	80000	80000	80000	80000	6
453	20240826	140300	663532600	80000	80000	80000	80000	11
454	20240826	140200	662652600	80000	80000	80000	80000	15
455	20240826	140100	661452600	80100	80000	80100	79900	16
456	20240826	140000	660173100	80000	80000	80000	80000	6
457	20240826	135900	659693100	80000	80000	80000	80000	5
458	20240826	135800	659293100	79900	80000	80000	79900	9
459	20240826	135700	658573500	79900	80000	80000	79900	41
460	20240826	135600	655297000	80000	80000	80000	80000	5
461	20240826	135500	654897000	79900	79900	79900	79900	1
462	20240826	135400	654817100	80000	80000	80000	79900	30
463	20240826	135300	652418300	79900	79900	79900	79900	1
464	20240826	135200	652338400	80000	80000	80000	80000	13
465	20240826	135100	651298400	79900	80000	80000	79900	13
466	20240826	135000	650258800	79900	80000	80000	79900	42
467	20240826	134900	646899500	80000	80000	80000	80000	8
468	20240826	134800	646259500	80000	80000	80000	80000	20
469	20240826	134700	644659500	80000	80000	80000	80000	0
470	20240826	134600	644659500	80000	80000	80000	80000	20
471	20240826	134500	643059500	80000	80000	80000	80000	11
472	20240826	134400	642179500	80000	80000	80000	80000	9
473	20240826	134300	641459500	80000	80000	80000	80000	8
474	20240826	134200	640819500	79900	80000	80000	79900	24
475	20240826	134100	638900000	80000	80000	80000	80000	18
476	20240826	134000	637460000	80000	80000	80000	80000	16
477	20240826	133900	636180000	79900	79900	79900	79900	0
478	20240826	133800	636180000	79900	79900	79900	79900	10
479	20240826	133700	635381000	80000	80000	80000	80000	10
480	20240826	133600	634581000	80000	80000	80000	80000	10
481	20240826	133500	633781000	80000	80000	80000	80000	28
482	20240826	133400	631541000	80000	80000	80000	80000	8
483	20240826	133300	630901000	80000	80000	80000	80000	10
484	20240826	133200	630101000	80000	80000	80000	80000	10
485	20240826	133100	629301000	80000	80000	80000	80000	8
486	20240826	133000	628661000	80000	80000	80000	80000	10
487	20240826	132900	627861000	80000	80000	80000	80000	33
488	20240826	132800	625221000	79900	79900	79900	79900	29
489	20240826	132700	622903900	79900	79900	79900	79900	8
490	20240826	132600	622264700	79800	79900	79900	79800	15
491	20240826	132500	621066900	79700	79700	79700	79700	0
492	20240826	132400	621066900	79700	79800	79800	79700	30
493	20240826	132300	618675700	79900	79900	79900	79900	7
494	20240826	132200	618116400	79900	79900	79900	79900	18
495	20240826	132100	616678200	79900	79900	79900	79900	7
496	20240826	132000	616118900	79900	79900	79900	79900	16
497	20240826	131900	614840500	79900	79900	79900	79900	0
498	20240826	131800	614840500	79900	79900	79900	79900	23
499	20240826	131700	613002800	79800	79800	79800	79800	4
500	20240826	131600	612683600	79800	79800	79800	79800	0
501	20240826	131500	612683600	79800	79800	79800	79800	25
502	20240826	131400	610688600	79700	79700	79700	79700	2
503	20240826	131300	610529200	79700	79700	79700	79700	12
504	20240826	131200	609572800	79700	79700	79700	79700	17
505	20240826	131100	608217900	79700	79700	79700	79700	19
506	20240826	131000	606703600	79700	79700	79700	79700	17
507	20240826	130900	605348700	79700	79700	79700	79700	0
508	20240826	130800	605348700	79700	79700	79700	79700	10
509	20240826	130700	604551700	79700	79700	79700	79700	17
510	20240826	130600	603196800	79600	79600	79600	79600	13
511	20240826	130500	602162000	79700	79700	79700	79700	2
512	20240826	130400	602002600	79500	79600	79600	79500	7
513	20240826	130300	601445900	79600	79700	79700	79600	15
514	20240826	130200	600251100	79700	79700	79700	79700	0
515	20240826	130100	600251100	79700	79500	79700	79400	141
516	20240826	130000	589049600	79500	79500	79500	79500	0
517	20240826	125900	589049600	79500	79500	79500	79400	26
518	20240826	125800	586982800	79500	79600	79600	79500	30
519	20240826	125700	584596000	79700	79700	79700	79700	16
520	20240826	125600	583320800	79600	79600	79600	79600	0
521	20240826	125500	583320800	79600	79500	79600	79500	23
522	20240826	125400	581490100	79500	79500	79500	79500	7
523	20240826	125300	580933600	79500	79500	79500	79500	1
524	20240826	125200	580854100	79500	79500	79500	79500	19
525	20240826	125100	579343600	79500	79400	79500	79400	22
526	20240826	125000	577595900	79500	79400	79500	79400	29
527	20240826	124900	575292400	79400	79500	79500	79400	10
528	20240826	124800	574497500	79500	79500	79500	79500	18
529	20240826	124700	573066500	79500	79500	79500	79500	9
530	20240826	124600	572351000	79500	79500	79500	79500	3
531	20240826	124500	572112500	79500	79500	79500	79500	11
532	20240826	124400	571238000	79500	79500	79500	79500	3
533	20240826	124300	570999500	79500	79500	79500	79500	3
534	20240826	124200	570761000	79500	79500	79500	79500	0
535	20240826	124100	570761000	79500	79500	79500	79500	10
536	20240826	124000	569966000	79500	79500	79500	79500	0
537	20240826	123900	569966000	79500	79500	79500	79500	30
538	20240826	123800	567581000	79500	79500	79500	79500	11
539	20240826	123700	566706500	79500	79500	79500	79500	0
540	20240826	123600	566706500	79500	79500	79500	79500	0
541	20240826	123500	566706500	79500	79500	79500	79500	11
542	20240826	123400	565832000	79500	79500	79500	79500	0
543	20240826	123300	565832000	79500	79500	79500	79500	0
544	20240826	123200	565832000	79500	79500	79500	79500	0
545	20240826	123100	565832000	79500	79500	79500	79500	25
546	20240826	123000	563844500	79500	79500	79700	79500	672
547	20240826	122900	510407500	79500	79500	79500	79500	0
548	20240826	122800	510407500	79500	79500	79500	79500	0
549	20240826	122700	510407500	79500	79500	79500	79500	0
550	20240826	122600	510407500	79500	79500	79500	79500	0
551	20240826	122500	510407500	79500	79500	79500	79500	0
552	20240826	122400	510407500	79500	79500	79500	79500	0
553	20240826	122300	510407500	79500	79500	79500	79500	9
554	20240826	122200	509692000	79500	79500	79500	79500	0
555	20240826	122100	509692000	79500	79500	79500	79500	0
556	20240826	122000	509692000	79500	79500	79500	79500	10
557	20240826	121900	508897000	79700	79700	79700	79700	0
558	20240826	121800	508897000	79700	79700	79700	79700	10
559	20240826	121700	508100000	79700	79700	79700	79700	0
560	20240826	121600	508100000	79700	79700	79700	79700	1
561	20240826	121500	508020300	79700	79700	79700	79700	0
562	20240826	121400	508020300	79700	79700	79700	79700	11
563	20240826	121300	507143600	79700	79700	79700	79700	0
564	20240826	121200	507143600	79700	79700	79700	79700	10
565	20240826	121100	506346600	79700	79700	79700	79700	11
566	20240826	121000	505469900	79700	79700	79700	79700	0
567	20240826	120900	505469900	79700	79700	79700	79700	0
568	20240826	120800	505469900	79700	79700	79700	79700	20
569	20240826	120700	503875900	79700	79700	79700	79700	1
570	20240826	120600	503796200	79700	79700	79700	79700	1
571	20240826	120500	503716500	79700	79700	79700	79700	0
572	20240826	120400	503716500	79700	79600	79700	79600	35
573	20240826	120300	500929000	79600	79600	79600	79600	3
574	20240826	120200	500690200	79600	79600	79600	79600	0
575	20240826	120100	500690200	79600	79600	79600	79600	11
576	20240826	120000	499814600	79600	79600	79600	79600	7
577	20240826	115900	499257400	79500	79500	79500	79500	0
578	20240826	115800	499257400	79500	79500	79500	79500	0
579	20240826	115700	499257400	79500	79500	79500	79500	0
580	20240826	115600	499257400	79500	79500	79500	79500	0
581	20240826	115500	499257400	79500	79500	79500	79500	1
582	20240826	115400	499177900	79500	79600	79600	79500	17
583	20240826	115300	497825100	79600	79600	79600	79600	0
584	20240826	115200	497825100	79600	79600	79600	79600	0
585	20240826	115100	497825100	79600	79600	79600	79600	11
586	20240826	115000	496949500	79600	79600	79600	79600	10
587	20240826	114900	496153500	79600	79600	79600	79600	5
588	20240826	114800	495755500	79600	79600	79600	79600	0
589	20240826	114700	495755500	79600	79600	79600	79600	193
590	20240826	114600	480392700	79700	79700	79700	79700	1
591	20240826	114500	480313000	79600	79600	79600	79600	1
592	20240826	114400	480233400	79600	79600	79600	79600	0
593	20240826	114300	480233400	79600	79600	79600	79600	0
594	20240826	114200	480233400	79600	79600	79600	79600	0
595	20240826	114100	480233400	79600	79600	79600	79600	0
596	20240826	114000	480233400	79600	79600	79600	79600	20
597	20240826	113900	478641400	79700	79700	79700	79700	29
598	20240826	113800	476330100	79800	79800	79800	79800	10
599	20240826	113700	475532100	79800	79800	79800	79800	1
600	20240826	113600	475452300	79800	79800	79800	79800	0
601	20240826	113500	475452300	79800	79800	79800	79800	0
602	20240826	113400	475452300	79800	79800	79800	79800	10
603	20240826	113300	474654300	79800	79800	79800	79800	0
604	20240826	113200	474654300	79800	79800	79800	79800	0
605	20240826	113100	474654300	79800	79800	79800	79800	10
606	20240826	113000	473856300	79800	79800	79800	79800	1
607	20240826	112900	473776500	79700	79700	79700	79700	0
608	20240826	112800	473776500	79700	79800	79800	79700	21
609	20240826	112700	472100800	79900	79900	79900	79900	10
610	20240826	112600	471301800	79900	79900	79900	79900	0
611	20240826	112500	471301800	79900	79900	79900	79900	1
612	20240826	112400	471221900	79900	79800	79900	79800	20
613	20240826	112300	469624900	79800	79800	79800	79800	0
614	20240826	112200	469624900	79800	79800	79800	79800	29
615	20240826	112100	467310700	79800	80000	80000	79800	33
616	20240826	112000	464675300	79800	79800	79800	79800	3
617	20240826	111900	464435900	80000	80000	80000	80000	0
618	20240826	111800	464435900	80000	80000	80000	80000	0
619	20240826	111700	464435900	80000	80000	80000	80000	10
620	20240826	111600	463635900	79800	79800	79800	79800	0
621	20240826	111500	463635900	79800	79800	79800	79800	0
622	20240826	111400	463635900	79800	80000	80000	79800	11
623	20240826	111300	462756100	79700	79700	79700	79700	0
624	20240826	111200	462756100	79700	79700	79700	79700	0
625	20240826	111100	462756100	79700	79700	79700	79700	8
626	20240826	111000	462118500	79700	79700	79700	79700	0
627	20240826	110900	462118500	79700	79700	79700	79700	2
628	20240826	110800	461959100	79600	79700	79700	79600	40
629	20240826	110700	458773200	79600	79600	79600	79600	0
630	20240826	110600	458773200	79600	79600	79600	79600	0
631	20240826	110500	458773200	79600	79600	79600	79600	0
632	20240826	110400	458773200	79600	79600	79600	79600	0
633	20240826	110300	458773200	79600	79800	79800	79600	54
634	20240826	110200	454473200	80000	80000	80000	80000	1
635	20240826	110100	454393200	80000	80000	80000	80000	11
636	20240826	110000	453513200	79600	79600	79600	79600	0
637	20240826	105900	453513200	79600	79600	79600	79600	0
638	20240826	105800	453513200	79600	79600	79600	79600	3
639	20240826	105700	453274400	79600	79600	79600	79600	10
640	20240826	105600	452478400	79600	79600	79600	79600	0
641	20240826	105500	452478400	79600	79600	79600	79600	1
642	20240826	105400	452398800	79900	79900	79900	79900	10
643	20240826	105300	451599800	79900	79900	79900	79900	40
644	20240826	105200	448403800	79600	79600	79600	79600	1
645	20240826	105100	448324200	79500	79500	79500	79500	0
646	20240826	105000	448324200	79500	79500	79500	79500	5
647	20240826	104900	447926700	79500	79700	79700	79500	401
648	20240826	104800	416034400	79700	79700	79700	79700	0
649	20240826	104700	416034400	79700	79700	79700	79700	8
650	20240826	104600	415396800	79700	79700	79700	79700	0
651	20240826	104500	415396800	79700	79700	79700	79700	48
652	20240826	104400	411571200	79700	79700	79700	79700	0
653	20240826	104300	411571200	79700	79700	79700	79700	13
654	20240826	104200	410535100	79600	79600	79600	79600	0
655	20240826	104100	410535100	79600	79600	79600	79600	0
656	20240826	104000	410535100	79600	79600	79600	79600	0
657	20240826	103900	410535100	79600	79600	79600	79600	96
658	20240826	103800	402893500	79600	79700	79700	79600	232
659	20240826	103700	384426200	79700	79800	79800	79700	41
660	20240826	103600	381158400	79700	79700	79700	79700	10
661	20240826	103500	380361400	79800	79800	79800	79800	2
662	20240826	103400	380201800	79800	79800	79800	79800	8
663	20240826	103300	379563400	79800	79800	79800	79800	12
664	20240826	103200	378605800	79800	79800	79800	79800	5
665	20240826	103100	378206800	79800	79800	79800	79800	25
666	20240826	103000	376211800	79900	79900	79900	79900	11
667	20240826	102900	375332900	79900	79900	79900	79900	0
668	20240826	102800	375332900	79900	79900	79900	79900	0
669	20240826	102700	375332900	79900	79900	79900	79900	10
670	20240826	102600	374533900	79900	79900	79900	79900	0
671	20240826	102500	374533900	79900	79900	79900	79900	0
672	20240826	102400	374533900	79900	79900	79900	79900	60
673	20240826	102300	369739900	79900	79900	79900	79900	11
674	20240826	102200	368861000	80000	80000	80000	80000	0
675	20240826	102100	368861000	80000	80000	80000	80000	0
676	20240826	102000	368861000	80000	80000	80000	80000	13
677	20240826	101900	367821000	80000	80000	80000	80000	0
678	20240826	101800	367821000	80000	80000	80000	80000	39
679	20240826	101700	364701000	80000	80100	80100	80000	10
680	20240826	101600	363900900	80300	80300	80300	80300	1
681	20240826	101500	363820600	80100	80100	80100	80100	1
682	20240826	101400	363740500	80200	80200	80200	80200	0
683	20240826	101300	363740500	80200	80200	80200	80200	0
684	20240826	101200	363740500	80200	80200	80200	80200	0
685	20240826	101100	363740500	80200	80200	80200	80200	0
686	20240826	101000	363740500	80200	80200	80200	80200	2
687	20240826	100900	363580100	80200	80000	80200	80000	30
688	20240826	100800	361174300	80000	80000	80000	80000	89
689	20240826	100700	354054300	80000	80000	80000	80000	1
690	20240826	100600	353974300	79800	79800	79800	79800	0
691	20240826	100500	353974300	79800	79800	79800	79800	0
692	20240826	100400	353974300	79800	79800	79800	79800	7
693	20240826	100300	353415700	79800	79700	79800	79700	57
694	20240826	100200	348872700	79700	79700	79700	79700	0
695	20240826	100100	348872700	79700	79700	79700	79700	50
696	20240826	100000	344887700	79700	80000	80000	79700	301
697	20240826	095900	320896400	79900	79900	79900	79900	0
698	20240826	095800	320896400	79900	79900	79900	79900	0
699	20240826	095700	320896400	79900	79900	79900	79900	11
700	20240826	095600	320017500	80000	80000	80000	80000	0
701	20240826	095500	320017500	80000	80000	80000	80000	3
702	20240826	095400	319777500	80000	80000	80000	80000	9
703	20240826	095300	319057500	79800	79800	79800	79800	0
704	20240826	095200	319057500	79800	79800	79800	79800	48
705	20240826	095100	315227100	79900	79900	79900	79900	0
706	20240826	095000	315227100	79900	79900	79900	79900	11
707	20240826	094900	314348200	79900	79900	79900	79900	1
708	20240826	094800	314268300	79800	79800	79800	79800	0
709	20240826	094700	314268300	79800	79900	79900	79800	12
710	20240826	094600	313309600	79700	79700	79700	79700	0
711	20240826	094500	313309600	79700	79700	79700	79700	35
712	20240826	094400	310520100	79700	79700	79700	79700	46
713	20240826	094300	306853900	79800	79800	79800	79800	33
714	20240826	094200	304220500	80000	80000	80000	80000	0
715	20240826	094100	304220500	80000	80000	80000	80000	1
716	20240826	094000	304140500	79800	79800	79800	79800	26
717	20240826	093900	302065700	79700	79700	79700	79700	0
718	20240826	093800	302065700	79700	79600	79700	79600	47
719	20240826	093700	298320000	79700	79700	79700	79700	13
720	20240826	093600	297283900	79700	79700	79700	79700	1
721	20240826	093500	297204200	79700	79700	79700	79700	0
722	20240826	093400	297204200	79700	79700	79700	79700	0
723	20240826	093300	297204200	79700	79700	79700	79700	12
724	20240826	093200	296247800	79600	79600	79600	79600	0
725	20240826	093100	296247800	79600	79700	79700	79600	148
726	20240826	093000	284466700	79700	79700	79700	79700	10
727	20240826	092900	283669700	79600	79600	79600	79600	13
728	20240826	092800	282634900	79600	79700	79700	79600	153
729	20240826	092700	270447600	79700	79800	79800	79700	11
730	20240826	092600	269569900	79800	79800	79800	79800	5
731	20240826	092500	269170900	79800	79800	79800	79800	269
732	20240826	092400	247704700	79700	79800	79800	79700	97
733	20240826	092300	239970700	79800	80000	80000	79800	219
734	20240826	092200	222483300	80300	80300	80300	80300	0
735	20240826	092100	222483300	80300	80300	80300	80300	0
736	20240826	092000	222483300	80300	80300	80300	80300	12
737	20240826	091900	221519700	80300	80200	80300	80200	26
738	20240826	091800	219432100	80200	80200	80200	80200	2
739	20240826	091700	219271700	79800	79800	79800	79800	0
740	20240826	091600	219271700	79800	79800	79800	79800	50
741	20240826	091500	215281700	79800	79800	79800	79800	0
742	20240826	091400	215281700	79800	79900	79900	79800	110
743	20240826	091300	206503000	79900	80000	80000	79900	140
744	20240826	091200	195309000	79900	79900	79900	79900	0
745	20240826	091100	195309000	79900	79900	79900	79900	0
746	20240826	091000	195309000	79900	79900	79900	79900	20
747	20240826	090900	193711000	79900	80000	80000	79900	169
748	20240826	090800	180206000	80300	80300	80300	80300	53
749	20240826	090700	175950100	80300	80400	80400	80300	3
750	20240826	090600	175709000	80400	80000	80400	80000	145
751	20240826	090500	164108600	80000	80000	80000	80000	1
752	20240826	090400	164028600	80000	80000	80000	80000	27
753	20240826	090300	161868600	80000	80000	80000	80000	400
754	20240826	090200	129868600	80000	80100	80100	79600	125
755	20240826	090100	119877500	80000	79700	80000	79600	701
756	20240826	090000	63980700	79500	79500	79500	79200	713