KissMeData/211050/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203400	684536015	4980	4980	4980	4980	2483
3	20240826	203300	684536015	4980	4980	4980	4980	0
4	20240826	203200	684536015	4980	4980	4980	4980	0
5	20240826	203100	684536015	4980	4980	4980	4980	0
6	20240826	203000	684536015	4980	4980	4980	4980	0
7	20240826	202900	684536015	4980	4980	4980	4980	0
8	20240826	202800	684536015	4980	4980	4980	4980	0
9	20240826	202700	684536015	4980	4980	4980	4980	0
10	20240826	202600	684536015	4980	4980	4980	4980	0
11	20240826	202500	684536015	4980	4980	4980	4980	0
12	20240826	202400	684536015	4980	4980	4980	4980	0
13	20240826	202300	684536015	4980	4980	4980	4980	0
14	20240826	202200	684536015	4980	4980	4980	4980	0
15	20240826	202100	684536015	4980	4980	4980	4980	0
16	20240826	202000	684536015	4980	4980	4980	4980	0
17	20240826	201900	684536015	4980	4980	4980	4980	0
18	20240826	201800	684536015	4980	4980	4980	4980	0
19	20240826	201700	684536015	4980	4980	4980	4980	0
20	20240826	201600	684536015	4980	4980	4980	4980	0
21	20240826	201500	684536015	4980	4980	4980	4980	0
22	20240826	201400	684536015	4980	4980	4980	4980	0
23	20240826	201300	684536015	4980	4980	4980	4980	0
24	20240826	201200	684536015	4980	4980	4980	4980	0
25	20240826	201100	684536015	4980	4980	4980	4980	0
26	20240826	201000	684536015	4980	4980	4980	4980	0
27	20240826	200900	684536015	4980	4980	4980	4980	0
28	20240826	200800	684536015	4980	4980	4980	4980	0
29	20240826	200700	684536015	4980	4980	4980	4980	0
30	20240826	200600	684536015	4980	4980	4980	4980	0
31	20240826	200500	684536015	4980	4980	4980	4980	0
32	20240826	200400	684536015	4980	4980	4980	4980	2483
33	20240826	200300	684536015	4980	4980	4980	4980	0
34	20240826	200200	684536015	4980	4980	4980	4980	0
35	20240826	200100	684536015	4980	4980	4980	4980	0
36	20240826	200000	684536015	4980	4980	4980	4980	0
37	20240826	195900	684536015	4980	4980	4980	4980	0
38	20240826	195800	684536015	4980	4980	4980	4980	0
39	20240826	195700	684536015	4980	4980	4980	4980	0
40	20240826	195600	684536015	4980	4980	4980	4980	0
41	20240826	195500	684536015	4980	4980	4980	4980	0
42	20240826	195400	684536015	4980	4980	4980	4980	0
43	20240826	195300	684536015	4980	4980	4980	4980	0
44	20240826	195200	684536015	4980	4980	4980	4980	0
45	20240826	195100	684536015	4980	4980	4980	4980	0
46	20240826	195000	684536015	4980	4980	4980	4980	0
47	20240826	194900	684536015	4980	4980	4980	4980	0
48	20240826	194800	684536015	4980	4980	4980	4980	0
49	20240826	194700	684536015	4980	4980	4980	4980	0
50	20240826	194600	684536015	4980	4980	4980	4980	0
51	20240826	194500	684536015	4980	4980	4980	4980	0
52	20240826	194400	684536015	4980	4980	4980	4980	0
53	20240826	194300	684536015	4980	4980	4980	4980	0
54	20240826	194200	684536015	4980	4980	4980	4980	0
55	20240826	194100	684536015	4980	4980	4980	4980	0
56	20240826	194000	684536015	4980	4980	4980	4980	0
57	20240826	193900	684536015	4980	4980	4980	4980	0
58	20240826	193800	684536015	4980	4980	4980	4980	0
59	20240826	193700	684536015	4980	4980	4980	4980	0
60	20240826	193600	684536015	4980	4980	4980	4980	0
61	20240826	193500	684536015	4980	4980	4980	4980	0
62	20240826	193400	684536015	4980	4980	4980	4980	2483
63	20240826	193300	684536015	4980	4980	4980	4980	0
64	20240826	193200	684536015	4980	4980	4980	4980	0
65	20240826	193100	684536015	4980	4980	4980	4980	0
66	20240826	193000	684536015	4980	4980	4980	4980	0
67	20240826	192900	684536015	4980	4980	4980	4980	0
68	20240826	192800	684536015	4980	4980	4980	4980	0
69	20240826	192700	684536015	4980	4980	4980	4980	0
70	20240826	192600	684536015	4980	4980	4980	4980	0
71	20240826	192500	684536015	4980	4980	4980	4980	0
72	20240826	192400	684536015	4980	4980	4980	4980	0
73	20240826	192300	684536015	4980	4980	4980	4980	0
74	20240826	192200	684536015	4980	4980	4980	4980	0
75	20240826	192100	684536015	4980	4980	4980	4980	0
76	20240826	192000	684536015	4980	4980	4980	4980	0
77	20240826	191900	684536015	4980	4980	4980	4980	0
78	20240826	191800	684536015	4980	4980	4980	4980	0
79	20240826	191700	684536015	4980	4980	4980	4980	0
80	20240826	191600	684536015	4980	4980	4980	4980	0
81	20240826	191500	684536015	4980	4980	4980	4980	0
82	20240826	191400	684536015	4980	4980	4980	4980	0
83	20240826	191300	684536015	4980	4980	4980	4980	0
84	20240826	191200	684536015	4980	4980	4980	4980	0
85	20240826	191100	684536015	4980	4980	4980	4980	0
86	20240826	191000	684536015	4980	4980	4980	4980	0
87	20240826	190900	684536015	4980	4980	4980	4980	0
88	20240826	190800	684536015	4980	4980	4980	4980	0
89	20240826	190700	684536015	4980	4980	4980	4980	0
90	20240826	190600	684536015	4980	4980	4980	4980	0
91	20240826	190500	684536015	4980	4980	4980	4980	0
92	20240826	190400	684536015	4980	4980	4980	4980	2483
93	20240826	190300	684536015	4980	4980	4980	4980	0
94	20240826	190200	684536015	4980	4980	4980	4980	0
95	20240826	190100	684536015	4980	4980	4980	4980	0
96	20240826	190000	684536015	4980	4980	4980	4980	0
97	20240826	185900	684536015	4980	4980	4980	4980	0
98	20240826	185800	684536015	4980	4980	4980	4980	0
99	20240826	185700	684536015	4980	4980	4980	4980	0
100	20240826	185600	684536015	4980	4980	4980	4980	0
101	20240826	185500	684536015	4980	4980	4980	4980	0
102	20240826	185400	684536015	4980	4980	4980	4980	0
103	20240826	185300	684536015	4980	4980	4980	4980	0
104	20240826	185200	684536015	4980	4980	4980	4980	0
105	20240826	185100	684536015	4980	4980	4980	4980	0
106	20240826	185000	684536015	4980	4980	4980	4980	0
107	20240826	184900	684536015	4980	4980	4980	4980	0
108	20240826	184800	684536015	4980	4980	4980	4980	0
109	20240826	184700	684536015	4980	4980	4980	4980	0
110	20240826	184600	684536015	4980	4980	4980	4980	0
111	20240826	184500	684536015	4980	4980	4980	4980	0
112	20240826	184400	684536015	4980	4980	4980	4980	0
113	20240826	184300	684536015	4980	4980	4980	4980	0
114	20240826	184200	684536015	4980	4980	4980	4980	0
115	20240826	184100	684536015	4980	4980	4980	4980	0
116	20240826	184000	684536015	4980	4980	4980	4980	0
117	20240826	183900	684536015	4980	4980	4980	4980	0
118	20240826	183800	684536015	4980	4980	4980	4980	0
119	20240826	183700	684536015	4980	4980	4980	4980	0
120	20240826	183600	684536015	4980	4980	4980	4980	0
121	20240826	183500	684536015	4980	4980	4980	4980	0
122	20240826	183400	684536015	4980	4980	4980	4980	2483
123	20240826	183300	684536015	4980	4980	4980	4980	0
124	20240826	183200	684536015	4980	4980	4980	4980	0
125	20240826	183100	684536015	4980	4980	4980	4980	0
126	20240826	183000	684536015	4980	4980	4980	4980	0
127	20240826	182900	684536015	4980	4980	4980	4980	0
128	20240826	182800	684536015	4980	4980	4980	4980	0
129	20240826	182700	684536015	4980	4980	4980	4980	0
130	20240826	182600	684536015	4980	4980	4980	4980	0
131	20240826	182500	684536015	4980	4980	4980	4980	0
132	20240826	182400	684536015	4980	4980	4980	4980	0
133	20240826	182300	684536015	4980	4980	4980	4980	0
134	20240826	182200	684536015	4980	4980	4980	4980	0
135	20240826	182100	684536015	4980	4980	4980	4980	0
136	20240826	182000	684536015	4980	4980	4980	4980	0
137	20240826	181900	684536015	4980	4980	4980	4980	0
138	20240826	181800	684536015	4980	4980	4980	4980	0
139	20240826	181700	684536015	4980	4980	4980	4980	0
140	20240826	181600	684536015	4980	4980	4980	4980	0
141	20240826	181500	684536015	4980	4980	4980	4980	0
142	20240826	181400	684536015	4980	4980	4980	4980	0
143	20240826	181300	684536015	4980	4980	4980	4980	0
144	20240826	181200	684536015	4980	4980	4980	4980	0
145	20240826	181100	684536015	4980	4980	4980	4980	0
146	20240826	181000	684536015	4980	4980	4980	4980	0
147	20240826	180900	684536015	4980	4980	4980	4980	0
148	20240826	180800	684536015	4980	4980	4980	4980	0
149	20240826	180700	684536015	4980	4980	4980	4980	0
150	20240826	180600	684536015	4980	4980	4980	4980	0
151	20240826	180500	684536015	4980	4980	4980	4980	0
152	20240826	180400	684536015	4980	4980	4980	4980	2483
153	20240826	180300	684536015	4980	4980	4980	4980	0
154	20240826	180200	684536015	4980	4980	4980	4980	0
155	20240826	180100	684536015	4980	4980	4980	4980	0
156	20240826	180000	684536015	4980	4980	4980	4980	0
157	20240826	175900	684536015	4980	4980	4980	4980	0
158	20240826	175800	684536015	4980	4980	4980	4980	0
159	20240826	175700	684536015	4980	4980	4980	4980	0
160	20240826	175600	684536015	4980	4980	4980	4980	0
161	20240826	175500	684536015	4980	4980	4980	4980	0
162	20240826	175400	684536015	4980	4980	4980	4980	0
163	20240826	175300	684536015	4980	4980	4980	4980	0
164	20240826	175200	684536015	4980	4980	4980	4980	0
165	20240826	175100	684536015	4980	4980	4980	4980	0
166	20240826	175000	684536015	4980	4980	4980	4980	0
167	20240826	174900	684536015	4980	4980	4980	4980	0
168	20240826	174800	684536015	4980	4980	4980	4980	0
169	20240826	174700	684536015	4980	4980	4980	4980	0
170	20240826	174600	684536015	4980	4980	4980	4980	0
171	20240826	174500	684536015	4980	4980	4980	4980	0
172	20240826	174400	684536015	4980	4980	4980	4980	0
173	20240826	174300	684536015	4980	4980	4980	4980	0
174	20240826	174200	684536015	4980	4980	4980	4980	0
175	20240826	174100	684536015	4980	4980	4980	4980	0
176	20240826	174000	684536015	4980	4980	4980	4980	0
177	20240826	173900	684536015	4980	4980	4980	4980	0
178	20240826	173800	684536015	4980	4980	4980	4980	0
179	20240826	173700	684536015	4980	4980	4980	4980	0
180	20240826	173600	684536015	4980	4980	4980	4980	0
181	20240826	173500	684536015	4980	4980	4980	4980	0
182	20240826	173400	684536015	4980	4980	4980	4980	2483
183	20240826	173300	684536015	4980	4980	4980	4980	0
184	20240826	173200	684536015	4980	4980	4980	4980	0
185	20240826	173100	684536015	4980	4980	4980	4980	0
186	20240826	173000	684536015	4980	4980	4980	4980	0
187	20240826	172900	684536015	4980	4980	4980	4980	0
188	20240826	172800	684536015	4980	4980	4980	4980	0
189	20240826	172700	684536015	4980	4980	4980	4980	0
190	20240826	172600	684536015	4980	4980	4980	4980	0
191	20240826	172500	684536015	4980	4980	4980	4980	0
192	20240826	172400	684536015	4980	4980	4980	4980	0
193	20240826	172300	684536015	4980	4980	4980	4980	0
194	20240826	172200	684536015	4980	4980	4980	4980	0
195	20240826	172100	684536015	4980	4980	4980	4980	0
196	20240826	172000	684536015	4980	4980	4980	4980	0
197	20240826	171900	684536015	4980	4980	4980	4980	0
198	20240826	171800	684536015	4980	4980	4980	4980	0
199	20240826	171700	684536015	4980	4980	4980	4980	0
200	20240826	171600	684536015	4980	4980	4980	4980	0
201	20240826	171500	684536015	4980	4980	4980	4980	0
202	20240826	171400	684536015	4980	4980	4980	4980	0
203	20240826	171300	684536015	4980	4980	4980	4980	0
204	20240826	171200	684536015	4980	4980	4980	4980	0
205	20240826	171100	684536015	4980	4980	4980	4980	0
206	20240826	171000	684536015	4980	4980	4980	4980	0
207	20240826	170900	684536015	4980	4980	4980	4980	0
208	20240826	170800	684536015	4980	4980	4980	4980	0
209	20240826	170700	684536015	4980	4980	4980	4980	0
210	20240826	170600	684536015	4980	4980	4980	4980	0
211	20240826	170500	684536015	4980	4980	4980	4980	0
212	20240826	170400	684536015	4980	4980	4980	4980	2483
213	20240826	170300	684536015	4980	4980	4980	4980	0
214	20240826	170200	684536015	4980	4980	4980	4980	0
215	20240826	170100	684536015	4980	4980	4980	4980	0
216	20240826	170000	684536015	4980	4980	4980	4980	0
217	20240826	165900	684536015	4980	4980	4980	4980	0
218	20240826	165800	684536015	4980	4980	4980	4980	0
219	20240826	165700	684536015	4980	4980	4980	4980	0
220	20240826	165600	684536015	4980	4980	4980	4980	0
221	20240826	165500	684536015	4980	4980	4980	4980	0
222	20240826	165400	684536015	4980	4980	4980	4980	0
223	20240826	165300	684536015	4980	4980	4980	4980	0
224	20240826	165200	684536015	4980	4980	4980	4980	0
225	20240826	165100	684536015	4980	4980	4980	4980	0
226	20240826	165000	684536015	4980	4980	4980	4980	0
227	20240826	164900	684536015	4980	4980	4980	4980	0
228	20240826	164800	684536015	4980	4980	4980	4980	0
229	20240826	164700	684536015	4980	4980	4980	4980	0
230	20240826	164600	684536015	4980	4980	4980	4980	0
231	20240826	164500	684536015	4980	4980	4980	4980	0
232	20240826	164400	684536015	4980	4980	4980	4980	0
233	20240826	164300	684536015	4980	4980	4980	4980	0
234	20240826	164200	684536015	4980	4980	4980	4980	0
235	20240826	164100	684536015	4980	4980	4980	4980	0
236	20240826	164000	684536015	4980	4980	4980	4980	0
237	20240826	163900	684536015	4980	4980	4980	4980	0
238	20240826	163800	684536015	4980	4980	4980	4980	0
239	20240826	163700	684536015	4980	4980	4980	4980	0
240	20240826	163600	684536015	4980	4980	4980	4980	0
241	20240826	163500	684536015	4980	4980	4980	4980	0
242	20240826	163400	684536015	4980	4980	4980	4980	2483
243	20240826	163300	684536015	4980	4980	4980	4980	0
244	20240826	163200	684536015	4980	4980	4980	4980	0
245	20240826	163100	684536015	4980	4980	4980	4980	0
246	20240826	163000	684536015	4980	4980	4980	4980	0
247	20240826	162900	684536015	4980	4980	4980	4980	0
248	20240826	162800	684536015	4980	4980	4980	4980	0
249	20240826	162700	684536015	4980	4980	4980	4980	0
250	20240826	162600	684536015	4980	4980	4980	4980	0
251	20240826	162500	684536015	4980	4980	4980	4980	0
252	20240826	162400	684536015	4980	4980	4980	4980	0
253	20240826	162300	684536015	4980	4980	4980	4980	0
254	20240826	162200	684536015	4980	4980	4980	4980	0
255	20240826	162100	684536015	4980	4980	4980	4980	0
256	20240826	162000	684536015	4980	4980	4980	4980	0
257	20240826	161900	684536015	4980	4980	4980	4980	0
258	20240826	161800	684536015	4980	4980	4980	4980	0
259	20240826	161700	684536015	4980	4980	4980	4980	0
260	20240826	161600	684536015	4980	4980	4980	4980	0
261	20240826	161500	684536015	4980	4980	4980	4980	0
262	20240826	161400	684536015	4980	4980	4980	4980	0
263	20240826	161300	684536015	4980	4980	4980	4980	0
264	20240826	161200	684536015	4980	4980	4980	4980	0
265	20240826	161100	684536015	4980	4980	4980	4980	0
266	20240826	161000	684536015	4980	4980	4980	4980	0
267	20240826	160900	684536015	4980	4980	4980	4980	0
268	20240826	160800	684536015	4980	4980	4980	4980	0
269	20240826	160700	684536015	4980	4980	4980	4980	0
270	20240826	160600	684536015	4980	4980	4980	4980	0
271	20240826	160500	684536015	4980	4980	4980	4980	0
272	20240826	160400	684536015	4980	4980	4980	4980	2483
273	20240826	160300	684536015	4980	4980	4980	4980	0
274	20240826	160200	684536015	4980	4980	4980	4980	0
275	20240826	160100	684536015	4980	4980	4980	4980	0
276	20240826	160000	684536015	4980	4980	4980	4980	0
277	20240826	155900	684536015	4980	4980	4980	4980	0
278	20240826	155800	684536015	4980	4980	4980	4980	0
279	20240826	155700	684536015	4980	4980	4980	4980	0
280	20240826	155600	684536015	4980	4980	4980	4980	0
281	20240826	155500	684536015	4980	4980	4980	4980	0
282	20240826	155400	684536015	4980	4980	4980	4980	0
283	20240826	155300	684536015	4980	4980	4980	4980	0
284	20240826	155200	684536015	4980	4980	4980	4980	0
285	20240826	155100	684536015	4980	4980	4980	4980	0
286	20240826	155000	684536015	4980	4980	4980	4980	0
287	20240826	154900	684536015	4980	4980	4980	4980	0
288	20240826	154800	684536015	4980	4980	4980	4980	0
289	20240826	154700	684536015	4980	4980	4980	4980	0
290	20240826	154600	684536015	4980	4980	4980	4980	0
291	20240826	154500	684536015	4980	4980	4980	4980	0
292	20240826	154400	684536015	4980	4980	4980	4980	0
293	20240826	154300	684536015	4980	4980	4980	4980	0
294	20240826	154200	684536015	4980	4980	4980	4980	0
295	20240826	154100	684536015	4980	4980	4980	4980	0
296	20240826	154000	684536015	4980	4980	4980	4980	0
297	20240826	153900	684536015	4980	4980	4980	4980	0
298	20240826	153800	684536015	4980	4980	4980	4980	0
299	20240826	153700	684536015	4980	4980	4980	4980	0
300	20240826	153600	684536015	4980	4980	4980	4980	0
301	20240826	153500	684536015	4980	4980	4980	4980	0
302	20240826	153400	684536015	4980	4980	4980	4980	2483
303	20240826	153300	684536015	4980	4980	4980	4980	0
304	20240826	153200	684536015	4980	4980	4980	4980	0
305	20240826	153100	684536015	4980	4980	4980	4980	0
306	20240826	153000	684536015	4980	4980	4980	4980	2483
307	20240826	152900	672170675	4980	4980	4980	4980	0
308	20240826	152800	672170675	4980	4980	4980	4980	0
309	20240826	152700	672170675	4980	4980	4980	4980	0
310	20240826	152600	672170675	4980	4980	4980	4980	0
311	20240826	152500	672170675	4980	4980	4980	4980	0
312	20240826	152400	672170675	4980	4980	4980	4980	0
313	20240826	152300	672170675	4980	4980	4980	4980	0
314	20240826	152200	672170675	4980	4980	4980	4980	0
315	20240826	152100	672170675	4980	4980	4980	4980	0
316	20240826	152000	672170675	4980	4980	4980	4980	0
317	20240826	151900	672170675	4980	4980	4980	4960	277
318	20240826	151800	670791855	4980	4980	4980	4980	68
319	20240826	151700	670453215	4975	4975	4975	4970	15
320	20240826	151600	670378595	4960	4960	4960	4960	0
321	20240826	151500	670378595	4960	4960	4960	4960	0
322	20240826	151400	670378595	4960	4960	4960	4960	0
323	20240826	151300	670378595	4960	4960	4960	4960	0
324	20240826	151200	670378595	4960	4960	4960	4960	0
325	20240826	151100	670378595	4960	4960	4960	4960	1
326	20240826	151000	670373635	4960	4960	4960	4960	0
327	20240826	150900	670373635	4960	4960	4960	4960	0
328	20240826	150800	670373635	4960	4960	4960	4960	0
329	20240826	150700	670373635	4960	4965	4965	4960	8
330	20240826	150600	670333925	4965	4965	4965	4965	0
331	20240826	150500	670333925	4965	4965	4965	4965	0
332	20240826	150400	670333925	4965	4965	4965	4965	0
333	20240826	150300	670333925	4965	4965	4965	4965	0
334	20240826	150200	670333925	4965	4965	4965	4965	0
335	20240826	150100	670333925	4965	4965	4965	4965	0
336	20240826	150000	670333925	4965	4965	4965	4965	0
337	20240826	145900	670333925	4965	4965	4965	4965	176
338	20240826	145800	669460085	4965	4965	4965	4965	0
339	20240826	145700	669460085	4965	4965	4965	4965	0
340	20240826	145600	669460085	4965	4965	4965	4965	0
341	20240826	145500	669460085	4965	4965	4965	4965	0
342	20240826	145400	669460085	4965	4965	4965	4965	0
343	20240826	145300	669460085	4965	4965	4965	4965	0
344	20240826	145200	669460085	4965	4965	4965	4965	0
345	20240826	145100	669460085	4965	4965	4965	4965	0
346	20240826	145000	669460085	4965	4975	4980	4965	4
347	20240826	144900	669440190	4965	4965	4965	4965	0
348	20240826	144800	669440190	4965	4965	4965	4965	1
349	20240826	144700	669435225	4965	4965	4965	4965	0
350	20240826	144600	669435225	4965	4965	4965	4960	36
351	20240826	144500	669256585	4975	4975	4975	4975	0
352	20240826	144400	669256585	4975	4975	4975	4975	0
353	20240826	144300	669256585	4975	4975	4975	4975	0
354	20240826	144200	669256585	4975	4975	4975	4975	0
355	20240826	144100	669256585	4975	4975	4975	4975	0
356	20240826	144000	669256585	4975	4975	4975	4975	0
357	20240826	143900	669256585	4975	4970	4975	4970	3
358	20240826	143800	669241670	4960	4960	4960	4960	0
359	20240826	143700	669241670	4960	4960	4960	4960	0
360	20240826	143600	669241670	4960	4960	4960	4960	0
361	20240826	143500	669241670	4960	4960	4960	4960	0
362	20240826	143400	669241670	4960	4960	4960	4960	0
363	20240826	143300	669241670	4960	4960	4960	4960	5
364	20240826	143200	669216870	4980	4980	4980	4980	0
365	20240826	143100	669216870	4980	4980	4980	4980	0
366	20240826	143000	669216870	4980	4980	4980	4980	0
367	20240826	142900	669216870	4980	4980	4980	4980	3
368	20240826	142800	669201930	4975	4975	4975	4975	45
369	20240826	142700	668978055	4975	4975	4975	4975	1
370	20240826	142600	668973080	4950	4950	4950	4950	2
371	20240826	142500	668963180	4975	4975	4975	4975	0
372	20240826	142400	668963180	4975	4975	4975	4975	57
373	20240826	142300	668679605	4970	4970	4970	4970	0
374	20240826	142200	668679605	4970	4970	4970	4970	0
375	20240826	142100	668679605	4970	4970	4970	4970	1
376	20240826	142000	668674635	4970	4970	4970	4970	0
377	20240826	141900	668674635	4970	4970	4970	4970	3
378	20240826	141800	668659725	4975	4970	4975	4970	4
379	20240826	141700	668639830	4975	4975	4975	4975	0
380	20240826	141600	668639830	4975	4975	4975	4975	0
381	20240826	141500	668639830	4975	4975	4975	4975	0
382	20240826	141400	668639830	4975	4970	4975	4970	24
383	20240826	141300	668520435	4985	4985	4985	4985	0
384	20240826	141200	668520435	4985	4985	4985	4985	0
385	20240826	141100	668520435	4985	4985	4985	4985	0
386	20240826	141000	668520435	4985	4985	4985	4985	0
387	20240826	140900	668520435	4985	4985	4985	4985	0
388	20240826	140800	668520435	4985	4985	4985	4985	3
389	20240826	140700	668505480	4970	4965	4970	4965	2104
390	20240826	140600	658051620	4965	4965	4965	4965	0
391	20240826	140500	658051620	4965	4970	4970	4965	430
392	20240826	140400	655914525	4980	4985	4985	4980	59
393	20240826	140300	655620415	4985	4980	4985	4980	496
394	20240826	140200	653149455	4980	4980	4980	4980	0
395	20240826	140100	653149455	4980	4975	4980	4975	11
396	20240826	140000	653094700	4975	4975	4975	4975	0
397	20240826	135900	653094700	4975	4975	4975	4975	12
398	20240826	135800	653035000	4970	4970	4970	4970	107
399	20240826	135700	652503210	4970	4965	4970	4965	13
400	20240826	135600	652438650	4960	4960	4960	4960	0
401	20240826	135500	652438650	4960	4955	4960	4955	38
402	20240826	135400	652250190	4955	4945	4955	4945	1044
403	20240826	135300	647082585	4940	4940	4940	4940	0
404	20240826	135200	647082585	4940	4940	4940	4940	0
405	20240826	135100	647082585	4940	4920	4940	4920	1543
406	20240826	135000	639464910	4920	4920	4920	4920	0
407	20240826	134900	639464910	4920	4920	4920	4920	9
408	20240826	134800	639420630	4915	4915	4915	4915	0
409	20240826	134700	639420630	4915	4915	4915	4915	3
410	20240826	134600	639405885	4900	4900	4900	4900	176
411	20240826	134500	638543485	4900	4895	4900	4895	9823
412	20240826	134400	590413035	4895	4895	4895	4895	50
413	20240826	134300	590168285	4900	4900	4900	4900	0
414	20240826	134200	590168285	4900	4900	4900	4900	56
415	20240826	134100	589893885	4900	4905	4905	4900	571
416	20240826	134000	587094705	4925	4925	4925	4925	49
417	20240826	133900	586853380	4925	4925	4925	4925	0
418	20240826	133800	586853380	4925	4925	4925	4925	0
419	20240826	133700	586853380	4925	4925	4925	4925	0
420	20240826	133600	586853380	4925	4925	4925	4925	3
421	20240826	133500	586838605	4920	4920	4920	4920	0
422	20240826	133400	586838605	4920	4920	4920	4920	0
423	20240826	133300	586838605	4920	4920	4920	4920	0
424	20240826	133200	586838605	4920	4920	4920	4920	0
425	20240826	133100	586838605	4920	4920	4920	4920	0
426	20240826	133000	586838605	4920	4920	4920	4920	0
427	20240826	132900	586838605	4920	4920	4920	4920	0
428	20240826	132800	586838605	4920	4920	4920	4920	10
429	20240826	132700	586789405	4925	4925	4925	4925	0
430	20240826	132600	586789405	4925	4925	4925	4925	3
431	20240826	132500	586774630	4920	4920	4920	4920	0
432	20240826	132400	586774630	4920	4920	4920	4920	1
433	20240826	132300	586769710	4920	4920	4920	4920	0
434	20240826	132200	586769710	4920	4920	4920	4920	0
435	20240826	132100	586769710	4920	4920	4920	4920	7
436	20240826	132000	586735270	4920	4920	4920	4920	0
437	20240826	131900	586735270	4920	4920	4920	4920	0
438	20240826	131800	586735270	4920	4920	4920	4920	0
439	20240826	131700	586735270	4920	4920	4920	4920	0
440	20240826	131600	586735270	4920	4920	4920	4920	3
441	20240826	131500	586720510	4915	4915	4915	4915	0
442	20240826	131400	586720510	4915	4915	4915	4915	1
443	20240826	131300	586715595	4915	4915	4915	4915	8
444	20240826	131200	586676275	4900	4900	4900	4900	0
445	20240826	131100	586676275	4900	4900	4900	4900	0
446	20240826	131000	586676275	4900	4895	4900	4895	4695
447	20240826	130900	563691050	4890	4890	4890	4890	0
448	20240826	130800	563691050	4890	4890	4890	4890	0
449	20240826	130700	563691050	4890	4865	4890	4865	700
450	20240826	130600	560268100	4890	4890	4890	4890	0
451	20240826	130500	560268100	4890	4880	4890	4880	366
452	20240826	130400	558478380	4880	4880	4880	4880	30
453	20240826	130300	558331980	4845	4845	4845	4845	0
454	20240826	130200	558331980	4845	4845	4845	4845	0
455	20240826	130100	558331980	4845	4870	4870	4845	2404
456	20240826	130000	546643375	4875	4905	4905	4875	8418
457	20240826	125900	505566605	4915	4915	4915	4915	0
458	20240826	125800	505566605	4915	4915	4915	4915	2
459	20240826	125700	505556775	4915	4915	4915	4915	0
460	20240826	125600	505556775	4915	4915	4915	4915	0
461	20240826	125500	505556775	4915	4915	4915	4915	2
462	20240826	125400	505546945	4900	4900	4900	4900	0
463	20240826	125300	505546945	4900	4900	4900	4900	532
464	20240826	125200	502940145	4900	4900	4900	4900	1
465	20240826	125100	502935245	4900	4900	4900	4900	0
466	20240826	125000	502935245	4900	4900	4900	4900	0
467	20240826	124900	502935245	4900	4900	4900	4900	0
468	20240826	124800	502935245	4900	4900	4900	4900	0
469	20240826	124700	502935245	4900	4900	4900	4900	95
470	20240826	124600	502469745	4900	4900	4900	4900	0
471	20240826	124500	502469745	4900	4900	4900	4900	2
472	20240826	124400	502459945	4900	4895	4900	4895	4
473	20240826	124300	502440355	4895	4895	4895	4895	2
474	20240826	124200	502430565	4895	4895	4895	4895	0
475	20240826	124100	502430565	4895	4895	4895	4895	3
476	20240826	124000	502415880	4890	4890	4890	4890	0
477	20240826	123900	502415880	4890	4890	4890	4890	0
478	20240826	123800	502415880	4890	4895	4895	4890	309
479	20240826	123700	500903330	4895	4895	4895	4895	0
480	20240826	123600	500903330	4895	4890	4895	4885	1001
481	20240826	123500	496013430	4900	4920	4920	4900	1408
482	20240826	123400	489113355	4925	4925	4925	4925	3
483	20240826	123300	489098580	4920	4920	4920	4920	0
484	20240826	123200	489098580	4920	4915	4920	4915	24
485	20240826	123100	488980570	4910	4910	4910	4910	0
486	20240826	123000	488980570	4910	4910	4910	4910	0
487	20240826	122900	488980570	4910	4910	4910	4910	0
488	20240826	122800	488980570	4910	4910	4910	4910	0
489	20240826	122700	488980570	4910	4895	4910	4895	458
490	20240826	122600	486736310	4895	4900	4900	4895	5
491	20240826	122500	486711815	4900	4900	4900	4900	0
492	20240826	122400	486711815	4900	4900	4900	4900	1
493	20240826	122300	486706915	4905	4905	4905	4905	3
494	20240826	122200	486692200	4905	4905	4905	4905	0
495	20240826	122100	486692200	4905	4905	4905	4905	0
496	20240826	122000	486692200	4905	4905	4905	4905	0
497	20240826	121900	486692200	4905	4905	4905	4905	10
498	20240826	121800	486643150	4905	4905	4905	4905	0
499	20240826	121700	486643150	4905	4905	4905	4905	0
500	20240826	121600	486643150	4905	4905	4905	4905	0
501	20240826	121500	486643150	4905	4905	4905	4905	0
502	20240826	121400	486643150	4905	4905	4905	4905	0
503	20240826	121300	486643150	4905	4900	4905	4900	3
504	20240826	121200	486628440	4900	4900	4900	4900	200
505	20240826	121100	485648440	4900	4900	4900	4900	0
506	20240826	121000	485648440	4900	4900	4900	4900	0
507	20240826	120900	485648440	4900	4900	4900	4900	0
508	20240826	120800	485648440	4900	4900	4900	4900	0
509	20240826	120700	485648440	4900	4900	4900	4900	0
510	20240826	120600	485648440	4900	4900	4900	4900	0
511	20240826	120500	485648440	4900	4900	4900	4900	467
512	20240826	120400	483360140	4905	4905	4905	4905	1
513	20240826	120300	483355235	4910	4910	4910	4910	3
514	20240826	120200	483340505	4900	4885	4900	4885	533
515	20240826	120100	480729450	4875	4875	4875	4875	0
516	20240826	120000	480729450	4875	4875	4875	4875	0
517	20240826	115900	480729450	4875	4875	4875	4875	0
518	20240826	115800	480729450	4875	4875	4875	4875	0
519	20240826	115700	480729450	4875	4875	4875	4875	2
520	20240826	115600	480719700	4870	4870	4870	4870	0
521	20240826	115500	480719700	4870	4870	4870	4870	0
522	20240826	115400	480719700	4870	4870	4870	4870	1
523	20240826	115300	480714830	4870	4870	4870	4870	0
524	20240826	115200	480714830	4870	4870	4870	4870	3
525	20240826	115100	480700220	4870	4870	4870	4870	0
526	20240826	115000	480700220	4870	4865	4870	4865	104
527	20240826	114900	480194255	4865	4865	4865	4865	0
528	20240826	114800	480194255	4865	4865	4865	4865	3
529	20240826	114700	480179660	4865	4865	4865	4865	0
530	20240826	114600	480179660	4865	4865	4865	4865	0
531	20240826	114500	480179660	4865	4865	4865	4865	0
532	20240826	114400	480179660	4865	4865	4865	4865	3
533	20240826	114300	480165065	4860	4860	4860	4860	0
534	20240826	114200	480165065	4860	4860	4860	4860	4
535	20240826	114100	480145625	4855	4855	4855	4855	0
536	20240826	114000	480145625	4855	4855	4855	4855	0
537	20240826	113900	480145625	4855	4855	4855	4855	0
538	20240826	113800	480145625	4855	4855	4855	4855	0
539	20240826	113700	480145625	4855	4855	4855	4855	0
540	20240826	113600	480145625	4855	4865	4865	4855	6
541	20240826	113500	480116465	4850	4850	4850	4850	0
542	20240826	113400	480116465	4850	4850	4850	4850	0
543	20240826	113300	480116465	4850	4850	4850	4850	0
544	20240826	113200	480116465	4850	4850	4850	4850	0
545	20240826	113100	480116465	4850	4850	4850	4850	0
546	20240826	113000	480116465	4850	4855	4855	4850	826
547	20240826	112900	476110170	4845	4845	4845	4845	0
548	20240826	112800	476110170	4845	4845	4845	4845	0
549	20240826	112700	476110170	4845	4850	4850	4840	5000
550	20240826	112600	451897670	4870	4870	4870	4870	0
551	20240826	112500	451897670	4870	4860	4870	4860	5
552	20240826	112400	451873330	4840	4865	4865	4840	3
553	20240826	112300	451858785	4870	4870	4870	4870	5
554	20240826	112200	451834435	4870	4870	4870	4870	216
555	20240826	112100	450782515	4865	4840	4865	4840	585
556	20240826	112000	447948290	4810	4815	4815	4800	5330
557	20240826	111900	422358850	4800	4840	4840	4800	1527
558	20240826	111800	415012025	4825	4870	4870	4825	3174
559	20240826	111700	399647725	4850	4895	4895	4850	7831
560	20240826	111600	361480600	4900	4900	4900	4900	1
561	20240826	111500	361475700	4900	4900	4900	4900	0
562	20240826	111400	361475700	4900	4900	4900	4900	1001
563	20240826	111300	356570800	4905	4905	4905	4905	0
564	20240826	111200	356570800	4905	4905	4905	4905	0
565	20240826	111100	356570800	4905	4905	4905	4905	0
566	20240826	111000	356570800	4905	4905	4905	4905	3
567	20240826	110900	356556085	4905	4905	4905	4905	0
568	20240826	110800	356556085	4905	4905	4905	4905	1
569	20240826	110700	356551180	4890	4890	4890	4890	0
570	20240826	110600	356551180	4890	4890	4890	4890	0
571	20240826	110500	356551180	4890	4910	4910	4890	776
572	20240826	110400	352754060	4915	4915	4915	4915	0
573	20240826	110300	352754060	4915	4915	4915	4915	213
574	20240826	110200	351707165	4915	4915	4915	4915	0
575	20240826	110100	351707165	4915	4915	4915	4915	0
576	20240826	110000	351707165	4915	4910	4915	4910	3
577	20240826	105900	351692430	4910	4910	4910	4910	0
578	20240826	105800	351692430	4910	4910	4910	4910	0
579	20240826	105700	351692430	4910	4910	4910	4910	0
580	20240826	105600	351692430	4910	4915	4915	4910	211
581	20240826	105500	350656415	4930	4930	4930	4930	0
582	20240826	105400	350656415	4930	4930	4930	4930	0
583	20240826	105300	350656415	4930	4930	4930	4930	1
584	20240826	105200	350651485	4925	4925	4925	4925	0
585	20240826	105100	350651485	4925	4925	4925	4925	2
586	20240826	105000	350641635	4925	4925	4925	4925	3
587	20240826	104900	350626860	4910	4910	4910	4910	0
588	20240826	104800	350626860	4910	4910	4910	4910	7
589	20240826	104700	350592490	4910	4910	4910	4910	0
590	20240826	104600	350592490	4910	4910	4910	4910	0
591	20240826	104500	350592490	4910	4910	4910	4910	80
592	20240826	104400	350199690	4900	4900	4900	4900	2
593	20240826	104300	350189890	4905	4905	4905	4905	1
594	20240826	104200	350184985	4910	4910	4910	4910	5
595	20240826	104100	350160435	4910	4910	4910	4910	0
596	20240826	104000	350160435	4910	4910	4910	4910	0
597	20240826	103900	350160435	4910	4910	4910	4910	3
598	20240826	103800	350145705	4910	4910	4910	4910	200
599	20240826	103700	349163705	4905	4910	4910	4905	12
600	20240826	103600	349104810	4910	4910	4910	4910	0
601	20240826	103500	349104810	4910	4910	4910	4910	10
602	20240826	103400	349055710	4910	4910	4910	4910	1
603	20240826	103300	349050800	4920	4920	4920	4920	9
604	20240826	103200	349006520	4920	4920	4920	4920	6
605	20240826	103100	348977000	4925	4925	4925	4925	0
606	20240826	103000	348977000	4925	4925	4925	4925	7
607	20240826	102900	348942525	4935	4920	4935	4920	3
608	20240826	102800	348927745	4920	4920	4920	4920	0
609	20240826	102700	348927745	4920	4890	4920	4890	1828
610	20240826	102600	339982765	4890	4900	4900	4890	3374
611	20240826	102500	323470325	4900	4905	4905	4900	2000
612	20240826	102400	313669475	4905	4940	4940	4905	5000
613	20240826	102300	289136600	4955	4960	4960	4955	28
614	20240826	102200	288997845	4955	4955	4955	4955	75
615	20240826	102100	288626220	4955	4955	4955	4955	22
616	20240826	102000	288517210	4955	4955	4955	4955	0
617	20240826	101900	288517210	4955	4955	4955	4955	213
618	20240826	101800	287461795	4955	4955	4955	4955	35
619	20240826	101700	287288370	4950	4955	4955	4950	110
620	20240826	101600	286743820	4950	4950	4950	4950	0
621	20240826	101500	286743820	4950	4950	4950	4950	0
622	20240826	101400	286743820	4950	4955	4955	4950	300
623	20240826	101300	285258815	4950	4950	4950	4950	0
624	20240826	101200	285258815	4950	4950	4950	4950	17
625	20240826	101100	285174665	4950	4950	4950	4950	37
626	20240826	101000	284991515	4950	4950	4950	4950	60
627	20240826	100900	284694515	4950	4950	4950	4950	0
628	20240826	100800	284694515	4950	4945	4950	4945	3
629	20240826	100700	284679670	4950	4950	4950	4950	2
630	20240826	100600	284669770	4950	4940	4950	4940	10
631	20240826	100500	284620335	4940	4940	4940	4940	1
632	20240826	100400	284615395	4935	4935	4935	4935	0
633	20240826	100300	284615395	4935	4935	4935	4935	0
634	20240826	100200	284615395	4935	4935	4935	4935	0
635	20240826	100100	284615395	4935	4935	4935	4935	178
636	20240826	100000	283736965	4930	4930	4930	4930	0
637	20240826	095900	283736965	4930	4930	4930	4930	0
638	20240826	095800	283736965	4930	4930	4930	4930	0
639	20240826	095700	283736965	4930	4930	4930	4930	190
640	20240826	095600	282800265	4930	4930	4930	4930	0
641	20240826	095500	282800265	4930	4930	4930	4930	30
642	20240826	095400	282652365	4905	4905	4905	4905	0
643	20240826	095300	282652365	4905	4905	4905	4905	157
644	20240826	095200	281882280	4930	4930	4930	4930	92
645	20240826	095100	281428720	4930	4930	4930	4930	1
646	20240826	095000	281423790	4930	4930	4930	4930	1
647	20240826	094900	281418860	4930	4905	4930	4905	324
648	20240826	094800	279829040	4935	4935	4935	4905	1084
649	20240826	094700	274511295	4935	4935	4935	4935	5
650	20240826	094600	274486620	4930	4930	4930	4930	1
651	20240826	094500	274481690	4930	4930	4930	4930	0
652	20240826	094400	274481690	4930	4915	4930	4915	1303
653	20240826	094300	268061920	4915	4915	4915	4915	0
654	20240826	094200	268061920	4915	4915	4915	4915	0
655	20240826	094100	268061920	4915	4915	4915	4915	0
656	20240826	094000	268061920	4915	4915	4915	4915	30
657	20240826	093900	267914470	4920	4920	4920	4920	0
658	20240826	093800	267914470	4920	4920	4920	4920	2
659	20240826	093700	267904630	4920	4920	4920	4920	5
660	20240826	093600	267880030	4905	4905	4905	4905	0
661	20240826	093500	267880030	4905	4910	4910	4905	564
662	20240826	093400	265111790	4930	4930	4930	4930	1
663	20240826	093300	265106860	4935	4935	4935	4935	0
664	20240826	093200	265106860	4935	4935	4935	4935	0
665	20240826	093100	265106860	4935	4935	4935	4935	27
666	20240826	093000	264973615	4910	4910	4910	4910	0
667	20240826	092900	264973615	4910	4925	4925	4910	362
668	20240826	092800	263194135	4925	4925	4925	4925	0
669	20240826	092700	263194135	4925	4925	4925	4925	4
670	20240826	092600	263174435	4930	4930	4930	4925	140
671	20240826	092500	262484575	4930	4930	4930	4930	0
672	20240826	092400	262484575	4930	4930	4930	4930	0
673	20240826	092300	262484575	4930	4930	4930	4930	35
674	20240826	092200	262312025	4935	4950	4950	4935	20
675	20240826	092100	262213175	4925	4925	4925	4925	59
676	20240826	092000	261922600	4925	4930	4930	4925	211
677	20240826	091900	260883375	4925	4925	4925	4925	28
678	20240826	091800	260745475	4930	4930	4930	4930	1
679	20240826	091700	260740545	4930	4930	4930	4930	110
680	20240826	091600	260198245	4925	4930	4930	4925	2812
681	20240826	091500	246335560	4930	4930	4930	4930	200
682	20240826	091400	245349560	4930	4930	4930	4925	14
683	20240826	091300	245280550	4925	4905	4925	4905	261
684	20240826	091200	243996205	4905	4905	4905	4905	2
685	20240826	091100	243986395	4885	4895	4895	4885	10233
686	20240826	091000	193899090	4900	4915	4925	4895	5275
687	20240826	090900	168043505	4910	4930	4930	4910	2313
688	20240826	090800	156643230	4930	4900	4950	4895	11647
689	20240826	090700	99431195	4930	4995	4995	4900	18899
690	20240826	090600	6176580	4980	4980	4980	4980	0
691	20240826	090500	6176580	4980	4980	4980	4980	44
692	20240826	090400	5957460	4980	4980	4980	4980	115
693	20240826	090300	5384760	5040	5040	5040	5040	23
694	20240826	090200	5268840	4980	4980	4980	4980	385
695	20240826	090100	3351540	4980	4980	4980	4980	210
696	20240826	090000	2305740	4980	4980	4980	4980	463