KissMeData/051360/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193000	1277599120	19050	19050	19050	19050	1742
3	20240826	192900	1277599120	19050	19050	19050	19050	0
4	20240826	192800	1277599120	19050	19050	19050	19050	0
5	20240826	192700	1277599120	19050	19050	19050	19050	0
6	20240826	192600	1277599120	19050	19050	19050	19050	0
7	20240826	192500	1277599120	19050	19050	19050	19050	0
8	20240826	192400	1277599120	19050	19050	19050	19050	0
9	20240826	192300	1277599120	19050	19050	19050	19050	0
10	20240826	192200	1277599120	19050	19050	19050	19050	0
11	20240826	192100	1277599120	19050	19050	19050	19050	0
12	20240826	192000	1277599120	19050	19050	19050	19050	0
13	20240826	191900	1277599120	19050	19050	19050	19050	0
14	20240826	191800	1277599120	19050	19050	19050	19050	0
15	20240826	191700	1277599120	19050	19050	19050	19050	0
16	20240826	191600	1277599120	19050	19050	19050	19050	0
17	20240826	191500	1277599120	19050	19050	19050	19050	0
18	20240826	191400	1277599120	19050	19050	19050	19050	0
19	20240826	191300	1277599120	19050	19050	19050	19050	0
20	20240826	191200	1277599120	19050	19050	19050	19050	0
21	20240826	191100	1277599120	19050	19050	19050	19050	0
22	20240826	191000	1277599120	19050	19050	19050	19050	0
23	20240826	190900	1277599120	19050	19050	19050	19050	0
24	20240826	190800	1277599120	19050	19050	19050	19050	0
25	20240826	190700	1277599120	19050	19050	19050	19050	0
26	20240826	190600	1277599120	19050	19050	19050	19050	0
27	20240826	190500	1277599120	19050	19050	19050	19050	0
28	20240826	190400	1277599120	19050	19050	19050	19050	0
29	20240826	190300	1277599120	19050	19050	19050	19050	0
30	20240826	190200	1277599120	19050	19050	19050	19050	0
31	20240826	190100	1277599120	19050	19050	19050	19050	0
32	20240826	190000	1277599120	19050	19050	19050	19050	1742
33	20240826	185900	1277599120	19050	19050	19050	19050	0
34	20240826	185800	1277599120	19050	19050	19050	19050	0
35	20240826	185700	1277599120	19050	19050	19050	19050	0
36	20240826	185600	1277599120	19050	19050	19050	19050	0
37	20240826	185500	1277599120	19050	19050	19050	19050	0
38	20240826	185400	1277599120	19050	19050	19050	19050	0
39	20240826	185300	1277599120	19050	19050	19050	19050	0
40	20240826	185200	1277599120	19050	19050	19050	19050	0
41	20240826	185100	1277599120	19050	19050	19050	19050	0
42	20240826	185000	1277599120	19050	19050	19050	19050	0
43	20240826	184900	1277599120	19050	19050	19050	19050	0
44	20240826	184800	1277599120	19050	19050	19050	19050	0
45	20240826	184700	1277599120	19050	19050	19050	19050	0
46	20240826	184600	1277599120	19050	19050	19050	19050	0
47	20240826	184500	1277599120	19050	19050	19050	19050	0
48	20240826	184400	1277599120	19050	19050	19050	19050	0
49	20240826	184300	1277599120	19050	19050	19050	19050	0
50	20240826	184200	1277599120	19050	19050	19050	19050	0
51	20240826	184100	1277599120	19050	19050	19050	19050	0
52	20240826	184000	1277599120	19050	19050	19050	19050	0
53	20240826	183900	1277599120	19050	19050	19050	19050	0
54	20240826	183800	1277599120	19050	19050	19050	19050	0
55	20240826	183700	1277599120	19050	19050	19050	19050	0
56	20240826	183600	1277599120	19050	19050	19050	19050	0
57	20240826	183500	1277599120	19050	19050	19050	19050	0
58	20240826	183400	1277599120	19050	19050	19050	19050	0
59	20240826	183300	1277599120	19050	19050	19050	19050	0
60	20240826	183200	1277599120	19050	19050	19050	19050	0
61	20240826	183100	1277599120	19050	19050	19050	19050	0
62	20240826	183000	1277599120	19050	19050	19050	19050	1742
63	20240826	182900	1277599120	19050	19050	19050	19050	0
64	20240826	182800	1277599120	19050	19050	19050	19050	0
65	20240826	182700	1277599120	19050	19050	19050	19050	0
66	20240826	182600	1277599120	19050	19050	19050	19050	0
67	20240826	182500	1277599120	19050	19050	19050	19050	0
68	20240826	182400	1277599120	19050	19050	19050	19050	0
69	20240826	182300	1277599120	19050	19050	19050	19050	0
70	20240826	182200	1277599120	19050	19050	19050	19050	0
71	20240826	182100	1277599120	19050	19050	19050	19050	0
72	20240826	182000	1277599120	19050	19050	19050	19050	0
73	20240826	181900	1277599120	19050	19050	19050	19050	0
74	20240826	181800	1277599120	19050	19050	19050	19050	0
75	20240826	181700	1277599120	19050	19050	19050	19050	0
76	20240826	181600	1277599120	19050	19050	19050	19050	0
77	20240826	181500	1277599120	19050	19050	19050	19050	0
78	20240826	181400	1277599120	19050	19050	19050	19050	0
79	20240826	181300	1277599120	19050	19050	19050	19050	0
80	20240826	181200	1277599120	19050	19050	19050	19050	0
81	20240826	181100	1277599120	19050	19050	19050	19050	0
82	20240826	181000	1277599120	19050	19050	19050	19050	0
83	20240826	180900	1277599120	19050	19050	19050	19050	0
84	20240826	180800	1277599120	19050	19050	19050	19050	0
85	20240826	180700	1277599120	19050	19050	19050	19050	0
86	20240826	180600	1277599120	19050	19050	19050	19050	0
87	20240826	180500	1277599120	19050	19050	19050	19050	0
88	20240826	180400	1277599120	19050	19050	19050	19050	0
89	20240826	180300	1277599120	19050	19050	19050	19050	0
90	20240826	180200	1277599120	19050	19050	19050	19050	0
91	20240826	180100	1277599120	19050	19050	19050	19050	0
92	20240826	180000	1277599120	19050	19050	19050	19050	1742
93	20240826	175900	1277599120	19050	19050	19050	19050	0
94	20240826	175800	1277599120	19050	19050	19050	19050	0
95	20240826	175700	1277599120	19050	19050	19050	19050	0
96	20240826	175600	1277599120	19050	19050	19050	19050	0
97	20240826	175500	1277599120	19050	19050	19050	19050	0
98	20240826	175400	1277599120	19050	19050	19050	19050	0
99	20240826	175300	1277599120	19050	19050	19050	19050	0
100	20240826	175200	1277599120	19050	19050	19050	19050	0
101	20240826	175100	1277599120	19050	19050	19050	19050	0
102	20240826	175000	1277599120	19050	19050	19050	19050	0
103	20240826	174900	1277599120	19050	19050	19050	19050	0
104	20240826	174800	1277599120	19050	19050	19050	19050	0
105	20240826	174700	1277599120	19050	19050	19050	19050	0
106	20240826	174600	1277599120	19050	19050	19050	19050	0
107	20240826	174500	1277599120	19050	19050	19050	19050	0
108	20240826	174400	1277599120	19050	19050	19050	19050	0
109	20240826	174300	1277599120	19050	19050	19050	19050	0
110	20240826	174200	1277599120	19050	19050	19050	19050	0
111	20240826	174100	1277599120	19050	19050	19050	19050	0
112	20240826	174000	1277599120	19050	19050	19050	19050	0
113	20240826	173900	1277599120	19050	19050	19050	19050	0
114	20240826	173800	1277599120	19050	19050	19050	19050	0
115	20240826	173700	1277599120	19050	19050	19050	19050	0
116	20240826	173600	1277599120	19050	19050	19050	19050	0
117	20240826	173500	1277599120	19050	19050	19050	19050	0
118	20240826	173400	1277599120	19050	19050	19050	19050	0
119	20240826	173300	1277599120	19050	19050	19050	19050	0
120	20240826	173200	1277599120	19050	19050	19050	19050	0
121	20240826	173100	1277599120	19050	19050	19050	19050	0
122	20240826	173000	1277599120	19050	19050	19050	19050	1742
123	20240826	172900	1277599120	19050	19050	19050	19050	0
124	20240826	172800	1277599120	19050	19050	19050	19050	0
125	20240826	172700	1277599120	19050	19050	19050	19050	0
126	20240826	172600	1277599120	19050	19050	19050	19050	0
127	20240826	172500	1277599120	19050	19050	19050	19050	0
128	20240826	172400	1277599120	19050	19050	19050	19050	0
129	20240826	172300	1277599120	19050	19050	19050	19050	0
130	20240826	172200	1277599120	19050	19050	19050	19050	0
131	20240826	172100	1277599120	19050	19050	19050	19050	0
132	20240826	172000	1277599120	19050	19050	19050	19050	0
133	20240826	171900	1277599120	19050	19050	19050	19050	0
134	20240826	171800	1277599120	19050	19050	19050	19050	0
135	20240826	171700	1277599120	19050	19050	19050	19050	0
136	20240826	171600	1277599120	19050	19050	19050	19050	0
137	20240826	171500	1277599120	19050	19050	19050	19050	0
138	20240826	171400	1277599120	19050	19050	19050	19050	0
139	20240826	171300	1277599120	19050	19050	19050	19050	0
140	20240826	171200	1277599120	19050	19050	19050	19050	0
141	20240826	171100	1277599120	19050	19050	19050	19050	0
142	20240826	171000	1277599120	19050	19050	19050	19050	0
143	20240826	170900	1277599120	19050	19050	19050	19050	0
144	20240826	170800	1277599120	19050	19050	19050	19050	0
145	20240826	170700	1277599120	19050	19050	19050	19050	0
146	20240826	170600	1277599120	19050	19050	19050	19050	0
147	20240826	170500	1277599120	19050	19050	19050	19050	0
148	20240826	170400	1277599120	19050	19050	19050	19050	0
149	20240826	170300	1277599120	19050	19050	19050	19050	0
150	20240826	170200	1277599120	19050	19050	19050	19050	0
151	20240826	170100	1277599120	19050	19050	19050	19050	0
152	20240826	170000	1277599120	19050	19050	19050	19050	1742
153	20240826	165900	1277599120	19050	19050	19050	19050	0
154	20240826	165800	1277599120	19050	19050	19050	19050	0
155	20240826	165700	1277599120	19050	19050	19050	19050	0
156	20240826	165600	1277599120	19050	19050	19050	19050	0
157	20240826	165500	1277599120	19050	19050	19050	19050	0
158	20240826	165400	1277599120	19050	19050	19050	19050	0
159	20240826	165300	1277599120	19050	19050	19050	19050	0
160	20240826	165200	1277599120	19050	19050	19050	19050	0
161	20240826	165100	1277599120	19050	19050	19050	19050	0
162	20240826	165000	1277599120	19050	19050	19050	19050	0
163	20240826	164900	1277599120	19050	19050	19050	19050	0
164	20240826	164800	1277599120	19050	19050	19050	19050	0
165	20240826	164700	1277599120	19050	19050	19050	19050	0
166	20240826	164600	1277599120	19050	19050	19050	19050	0
167	20240826	164500	1277599120	19050	19050	19050	19050	0
168	20240826	164400	1277599120	19050	19050	19050	19050	0
169	20240826	164300	1277599120	19050	19050	19050	19050	0
170	20240826	164200	1277599120	19050	19050	19050	19050	0
171	20240826	164100	1277599120	19050	19050	19050	19050	0
172	20240826	164000	1277599120	19050	19050	19050	19050	0
173	20240826	163900	1277599120	19050	19050	19050	19050	0
174	20240826	163800	1277599120	19050	19050	19050	19050	0
175	20240826	163700	1277599120	19050	19050	19050	19050	0
176	20240826	163600	1277599120	19050	19050	19050	19050	0
177	20240826	163500	1277599120	19050	19050	19050	19050	0
178	20240826	163400	1277599120	19050	19050	19050	19050	0
179	20240826	163300	1277599120	19050	19050	19050	19050	0
180	20240826	163200	1277599120	19050	19050	19050	19050	0
181	20240826	163100	1277599120	19050	19050	19050	19050	0
182	20240826	163000	1277599120	19050	19050	19050	19050	1742
183	20240826	162900	1277599120	19050	19050	19050	19050	0
184	20240826	162800	1277599120	19050	19050	19050	19050	0
185	20240826	162700	1277599120	19050	19050	19050	19050	0
186	20240826	162600	1277599120	19050	19050	19050	19050	0
187	20240826	162500	1277599120	19050	19050	19050	19050	0
188	20240826	162400	1277599120	19050	19050	19050	19050	0
189	20240826	162300	1277599120	19050	19050	19050	19050	0
190	20240826	162200	1277599120	19050	19050	19050	19050	0
191	20240826	162100	1277599120	19050	19050	19050	19050	0
192	20240826	162000	1277599120	19050	19050	19050	19050	0
193	20240826	161900	1277599120	19050	19050	19050	19050	0
194	20240826	161800	1277599120	19050	19050	19050	19050	0
195	20240826	161700	1277599120	19050	19050	19050	19050	0
196	20240826	161600	1277599120	19050	19050	19050	19050	0
197	20240826	161500	1277599120	19050	19050	19050	19050	0
198	20240826	161400	1277599120	19050	19050	19050	19050	0
199	20240826	161300	1277599120	19050	19050	19050	19050	0
200	20240826	161200	1277599120	19050	19050	19050	19050	0
201	20240826	161100	1277599120	19050	19050	19050	19050	0
202	20240826	161000	1277599120	19050	19050	19050	19050	0
203	20240826	160900	1277599120	19050	19050	19050	19050	0
204	20240826	160800	1277599120	19050	19050	19050	19050	0
205	20240826	160700	1277599120	19050	19050	19050	19050	0
206	20240826	160600	1277599120	19050	19050	19050	19050	0
207	20240826	160500	1277599120	19050	19050	19050	19050	0
208	20240826	160400	1277599120	19050	19050	19050	19050	0
209	20240826	160300	1277599120	19050	19050	19050	19050	0
210	20240826	160200	1277599120	19050	19050	19050	19050	0
211	20240826	160100	1277599120	19050	19050	19050	19050	0
212	20240826	160000	1277599120	19050	19050	19050	19050	1742
213	20240826	155900	1277599120	19050	19050	19050	19050	0
214	20240826	155800	1277599120	19050	19050	19050	19050	0
215	20240826	155700	1277599120	19050	19050	19050	19050	0
216	20240826	155600	1277599120	19050	19050	19050	19050	0
217	20240826	155500	1277599120	19050	19050	19050	19050	0
218	20240826	155400	1277599120	19050	19050	19050	19050	0
219	20240826	155300	1277599120	19050	19050	19050	19050	0
220	20240826	155200	1277599120	19050	19050	19050	19050	0
221	20240826	155100	1277599120	19050	19050	19050	19050	0
222	20240826	155000	1277599120	19050	19050	19050	19050	0
223	20240826	154900	1277599120	19050	19050	19050	19050	0
224	20240826	154800	1277599120	19050	19050	19050	19050	0
225	20240826	154700	1277599120	19050	19050	19050	19050	0
226	20240826	154600	1277599120	19050	19050	19050	19050	0
227	20240826	154500	1277599120	19050	19050	19050	19050	0
228	20240826	154400	1277599120	19050	19050	19050	19050	0
229	20240826	154300	1277599120	19050	19050	19050	19050	0
230	20240826	154200	1277599120	19050	19050	19050	19050	0
231	20240826	154100	1277599120	19050	19050	19050	19050	0
232	20240826	154000	1277599120	19050	19050	19050	19050	0
233	20240826	153900	1277599120	19050	19050	19050	19050	0
234	20240826	153800	1277599120	19050	19050	19050	19050	0
235	20240826	153700	1277599120	19050	19050	19050	19050	0
236	20240826	153600	1277599120	19050	19050	19050	19050	0
237	20240826	153500	1277599120	19050	19050	19050	19050	0
238	20240826	153400	1277599120	19050	19050	19050	19050	0
239	20240826	153300	1277599120	19050	19050	19050	19050	0
240	20240826	153200	1277599120	19050	19050	19050	19050	0
241	20240826	153100	1277599120	19050	19050	19050	19050	0
242	20240826	153000	1277599120	19050	19050	19050	19050	3484
243	20240826	152900	1244414020	19100	19100	19100	19100	0
244	20240826	152800	1244414020	19100	19100	19100	19100	0
245	20240826	152700	1244414020	19100	19100	19100	19100	0
246	20240826	152600	1244414020	19100	19100	19100	19100	0
247	20240826	152500	1244414020	19100	19100	19100	19100	0
248	20240826	152400	1244414020	19100	19100	19100	19100	0
249	20240826	152300	1244414020	19100	19100	19100	19100	0
250	20240826	152200	1244414020	19100	19100	19100	19100	0
251	20240826	152100	1244414020	19100	19100	19100	19100	0
252	20240826	152000	1244414020	19100	19100	19100	19100	0
253	20240826	151900	1244414020	19100	19120	19150	19100	2376
254	20240826	151800	1199016280	19120	19140	19150	19120	747
255	20240826	151700	1184723140	19140	19140	19150	19130	88
256	20240826	151600	1183039310	19140	19140	19160	19140	144
257	20240826	151500	1180281910	19130	19130	19130	19130	0
258	20240826	151400	1180281910	19130	19130	19130	19130	0
259	20240826	151300	1180281910	19130	19130	19130	19130	0
260	20240826	151200	1180281910	19130	19150	19150	19130	351
261	20240826	151100	1173560280	19130	19130	19130	19130	15
262	20240826	151000	1173273330	19150	19150	19150	19150	2218
263	20240826	150900	1130798630	19170	19170	19170	19170	0
264	20240826	150800	1130798630	19170	19160	19170	19160	506
265	20240826	150700	1121103640	19160	19160	19160	19160	30
266	20240826	150600	1120528840	19150	19150	19150	19150	233
267	20240826	150500	1116066890	19150	19150	19150	19150	264
268	20240826	150400	1111011290	19150	19150	19150	19150	100
269	20240826	150300	1109096290	19150	19150	19150	19150	250
270	20240826	150200	1104308790	19160	19160	19160	19160	0
271	20240826	150100	1104308790	19160	19160	19160	19160	0
272	20240826	150000	1104308790	19160	19160	19160	19160	0
273	20240826	145900	1104308790	19160	19160	19160	19160	40
274	20240826	145800	1103542390	19150	19150	19150	19150	509
275	20240826	145700	1093795040	19150	19150	19150	19150	33
276	20240826	145600	1093163090	19150	19150	19150	19150	2
277	20240826	145500	1093124790	19150	19150	19150	19150	514
278	20240826	145400	1083281690	19150	19150	19150	19150	31
279	20240826	145300	1082688040	19150	19150	19150	19150	0
280	20240826	145200	1082688040	19150	19150	19150	19150	0
281	20240826	145100	1082688040	19150	19150	19150	19150	0
282	20240826	145000	1082688040	19150	19150	19150	19150	11
283	20240826	144900	1082477390	19120	19110	19150	19110	2535
284	20240826	144800	1034006880	19120	19110	19120	19110	98
285	20240826	144700	1032134070	19110	19110	19110	19110	15
286	20240826	144600	1031847420	19110	19110	19110	19110	219
287	20240826	144500	1027662330	19120	19120	19120	19120	16
288	20240826	144400	1027356410	19120	19110	19120	19110	49
289	20240826	144300	1026419720	19100	19120	19120	19100	303
290	20240826	144200	1020630410	19110	19110	19110	19110	11
291	20240826	144100	1020420200	19120	19120	19120	19120	109
292	20240826	144000	1018336120	19110	19110	19110	19110	0
293	20240826	143900	1018336120	19110	19120	19120	19110	21
294	20240826	143800	1017934670	19110	19110	19110	19110	21
295	20240826	143700	1017533360	19110	19130	19130	19110	290
296	20240826	143600	1011988510	19120	19120	19120	19120	1
297	20240826	143500	1011969390	19130	19130	19130	19130	15
298	20240826	143400	1011682440	19120	19130	19130	19120	11
299	20240826	143300	1011472110	19120	19130	19130	19120	214
300	20240826	143200	1007380290	19120	19110	19120	19110	387
301	20240826	143100	999981560	19110	19110	19120	19110	39
302	20240826	143000	999236120	19110	19110	19110	19110	13
303	20240826	142900	998987690	19120	19110	19120	19110	32
304	20240826	142800	998376020	19120	19120	19120	19120	70
305	20240826	142700	997037620	19120	19140	19140	19120	1369
306	20240826	142600	970859130	19130	19130	19130	19130	54
307	20240826	142500	969826110	19140	19140	19140	19140	15
308	20240826	142400	969539010	19140	19140	19140	19140	20
309	20240826	142300	969156210	19140	19140	19140	19140	11
310	20240826	142200	968945670	19150	19150	19150	19150	0
311	20240826	142100	968945670	19150	19150	19150	19150	10
312	20240826	142000	968754170	19150	19150	19150	19150	1
313	20240826	141900	968735020	19120	19160	19160	19120	1839
314	20240826	141800	933524440	19160	19150	19160	19150	29
315	20240826	141700	932969070	19160	19160	19160	19160	14
316	20240826	141600	932700830	19160	19160	19160	19160	0
317	20240826	141500	932700830	19160	19170	19170	19160	25
318	20240826	141400	932221680	19160	19160	19160	19160	0
319	20240826	141300	932221680	19160	19160	19160	19160	16
320	20240826	141200	931915120	19170	19170	19170	19170	35
321	20240826	141100	931244170	19160	19170	19170	19160	63
322	20240826	141000	930036940	19170	19170	19170	19170	0
323	20240826	140900	930036940	19170	19170	19170	19170	15
324	20240826	140800	929749390	19170	19170	19170	19170	1
325	20240826	140700	929730220	19170	19160	19170	19160	18
326	20240826	140600	929385200	19160	19160	19160	19160	48
327	20240826	140500	928465520	19170	19170	19170	19170	30
328	20240826	140400	927890420	19160	19160	19160	19160	0
329	20240826	140300	927890420	19160	19160	19160	19160	0
330	20240826	140200	927890420	19160	19160	19160	19160	21
331	20240826	140100	927488060	19170	19170	19170	19170	15
332	20240826	140000	927200510	19160	19170	19170	19160	21
333	20240826	135900	926798050	19160	19170	19170	19160	49
334	20240826	135800	925859060	19170	19170	19170	19170	1
335	20240826	135700	925839890	19170	19170	19170	19170	15
336	20240826	135600	925552340	19160	19160	19160	19160	30
337	20240826	135500	924977540	19160	19170	19170	19160	353
338	20240826	135400	918213850	19180	19170	19180	19160	28
339	20240826	135300	917677200	19180	19180	19180	19180	15
340	20240826	135200	917389500	19180	19180	19180	19180	0
341	20240826	135100	917389500	19180	19180	19180	19180	0
342	20240826	135000	917389500	19180	19180	19180	19180	0
343	20240826	134900	917389500	19180	19190	19190	19180	17
344	20240826	134800	917063280	19200	19200	19200	19200	1
345	20240826	134700	917044080	19200	19220	19220	19200	565
346	20240826	134600	906193170	19230	19230	19230	19230	0
347	20240826	134500	906193170	19230	19210	19230	19210	32
348	20240826	134400	905578180	19210	19210	19210	19210	6
349	20240826	134300	905462920	19220	19220	19220	19220	115
350	20240826	134200	903252620	19210	19210	19210	19210	27
351	20240826	134100	902733950	19230	19220	19230	19220	17
352	20240826	134000	902407200	19210	19220	19230	19210	311
353	20240826	133900	896429870	19210	19210	19210	19210	20
354	20240826	133800	896045670	19210	19210	19210	19210	30
355	20240826	133700	895469370	19210	19200	19210	19200	40
356	20240826	133600	894701100	19200	19200	19200	19200	101
357	20240826	133500	892761900	19210	19200	19210	19200	59
358	20240826	133400	891628920	19200	19200	19200	19200	0
359	20240826	133300	891628920	19200	19200	19210	19200	76
360	20240826	133200	890169050	19180	19180	19200	19180	315
361	20240826	133100	884124950	19170	19160	19170	19160	37
362	20240826	133000	883415860	19160	19160	19160	19160	27
363	20240826	132900	882898540	19160	19150	19170	19150	176
364	20240826	132800	879524830	19150	19150	19150	19150	0
365	20240826	132700	879524830	19150	19150	19150	19150	0
366	20240826	132600	879524830	19150	19150	19150	19150	0
367	20240826	132500	879524830	19150	19150	19170	19150	383
368	20240826	132400	872189620	19180	19180	19180	19180	0
369	20240826	132300	872189620	19180	19180	19180	19180	0
370	20240826	132200	872189620	19180	19180	19180	19180	0
371	20240826	132100	872189620	19180	19180	19180	19180	0
372	20240826	132000	872189620	19180	19180	19180	19180	0
373	20240826	131900	872189620	19180	19130	19180	19130	20
374	20240826	131800	871806780	19120	19120	19120	19120	0
375	20240826	131700	871806780	19120	19120	19120	19120	15
376	20240826	131600	871519980	19120	19120	19120	19120	0
377	20240826	131500	871519980	19120	19100	19120	19100	50
378	20240826	131400	870564080	19100	19090	19100	19090	13
379	20240826	131300	870315890	19080	19080	19080	19080	15
380	20240826	131200	870029690	19100	19100	19100	19100	3
381	20240826	131100	869972390	19100	19100	19100	19100	220
382	20240826	131000	865770390	19080	19080	19080	19070	14
383	20240826	130900	865503380	19080	19070	19080	19070	14
384	20240826	130800	865236370	19060	19060	19060	19060	0
385	20240826	130700	865236370	19060	19060	19060	19060	2
386	20240826	130600	865198250	19060	19060	19060	19060	12
387	20240826	130500	864969530	19040	19050	19050	19040	50
388	20240826	130400	864017370	19060	19060	19060	19060	35
389	20240826	130300	863350270	19060	19050	19060	19050	7
390	20240826	130200	863216880	19050	19040	19050	19040	26
391	20240826	130100	862721620	19030	19020	19030	19020	98
392	20240826	130000	860857140	19010	19010	19010	19010	1
393	20240826	125900	860838130	19010	19010	19010	19010	10
394	20240826	125800	860648030	19020	19020	19020	19020	0
395	20240826	125700	860648030	19020	19020	19020	19020	0
396	20240826	125600	860648030	19020	19020	19020	19020	3
397	20240826	125500	860590970	19010	19010	19010	19010	10
398	20240826	125400	860400870	19020	19020	19020	19020	0
399	20240826	125300	860400870	19020	19010	19020	19010	7
400	20240826	125200	860267740	19010	19010	19010	19010	2
401	20240826	125100	860229720	19000	19010	19010	19000	15
402	20240826	125000	859944680	19010	19010	19010	19010	11
403	20240826	124900	859735570	19010	19010	19010	19010	33
404	20240826	124800	859108240	19000	19000	19000	19000	19
405	20240826	124700	858747240	19000	18990	19000	18990	16
406	20240826	124600	858443340	19000	19000	19000	19000	0
407	20240826	124500	858443340	19000	19000	19000	19000	58
408	20240826	124400	857341340	18990	18990	18990	18990	53
409	20240826	124300	856334870	18990	18990	18990	18990	11
410	20240826	124200	856125980	18990	18990	18990	18990	3
411	20240826	124100	856069010	18990	18990	18990	18990	37
412	20240826	124000	855366380	18970	18990	18990	18970	77
413	20240826	123900	853905550	18990	18980	18990	18980	183
414	20240826	123800	850431660	18980	18990	18990	18980	633
415	20240826	123700	838416500	19000	19000	19000	19000	0
416	20240826	123600	838416500	19000	18990	19000	18990	31
417	20240826	123500	837827610	18990	18990	18990	18990	3
418	20240826	123400	837770640	18990	18990	18990	18990	0
419	20240826	123300	837770640	18990	18990	18990	18990	13
420	20240826	123200	837523770	18990	18990	18990	18990	0
421	20240826	123100	837523770	18990	18990	18990	18990	120
422	20240826	123000	835244970	19000	19000	19000	19000	1
423	20240826	122900	835225970	19000	19000	19000	19000	12
424	20240826	122800	834997970	19010	19010	19010	19010	0
425	20240826	122700	834997970	19010	19000	19010	19000	36
426	20240826	122600	834313720	19000	19000	19000	19000	34
427	20240826	122500	833667720	18990	18990	18990	18990	0
428	20240826	122400	833667720	18990	18990	18990	18990	58
429	20240826	122300	832566300	19000	19000	19000	19000	18
430	20240826	122200	832224300	19000	19000	19000	19000	0
431	20240826	122100	832224300	19000	19000	19000	19000	0
432	20240826	122000	832224300	19000	19000	19000	19000	0
433	20240826	121900	832224300	19000	19000	19000	19000	0
434	20240826	121800	832224300	19000	19000	19000	19000	0
435	20240826	121700	832224300	19000	19000	19000	19000	0
436	20240826	121600	832224300	19000	19000	19000	19000	0
437	20240826	121500	832224300	19000	19020	19020	19000	70
438	20240826	121400	830894140	19030	19030	19030	19030	68
439	20240826	121300	829600100	19080	19080	19080	19080	0
440	20240826	121200	829600100	19080	19080	19080	19080	0
441	20240826	121100	829600100	19080	19080	19080	19080	0
442	20240826	121000	829600100	19080	18980	19080	18980	242
443	20240826	120900	825000070	18990	18990	18990	18990	0
444	20240826	120800	825000070	18990	18990	18990	18990	10
445	20240826	120700	824810170	18980	18980	18980	18980	0
446	20240826	120600	824810170	18980	18980	18980	18980	0
447	20240826	120500	824810170	18980	18980	18980	18980	27
448	20240826	120400	824297710	18980	19010	19010	18980	210
449	20240826	120300	820309770	19020	19020	19020	19020	0
450	20240826	120200	820309770	19020	19020	19020	19020	0
451	20240826	120100	820309770	19020	19020	19020	19020	1
452	20240826	120000	820290750	19020	19020	19020	19020	0
453	20240826	115900	820290750	19020	19050	19050	19020	1006
454	20240826	115800	801143510	19050	19050	19050	19050	0
455	20240826	115700	801143510	19050	19050	19050	19050	0
456	20240826	115600	801143510	19050	19050	19050	19050	0
457	20240826	115500	801143510	19050	19050	19050	19050	0
458	20240826	115400	801143510	19050	19050	19050	19050	0
459	20240826	115300	801143510	19050	19050	19050	19050	0
460	20240826	115200	801143510	19050	19030	19050	19030	63
461	20240826	115100	799944160	19030	19030	19030	19030	0
462	20240826	115000	799944160	19030	19030	19030	19030	7
463	20240826	114900	799810950	19030	19030	19030	19030	0
464	20240826	114800	799810950	19030	19030	19030	19030	4
465	20240826	114700	799734830	19030	19030	19030	19030	11
466	20240826	114600	799525500	19030	19030	19030	19030	1
467	20240826	114500	799506470	19000	19000	19000	19000	0
468	20240826	114400	799506470	19000	19000	19000	19000	0
469	20240826	114300	799506470	19000	19000	19000	19000	0
470	20240826	114200	799506470	19000	18990	19000	18990	384
471	20240826	114100	792214210	18990	18990	18990	18990	0
472	20240826	114000	792214210	18990	18990	18990	18990	1
473	20240826	113900	792195220	18990	18990	18990	18990	18
474	20240826	113800	791853400	18980	18990	18990	18980	12
475	20240826	113700	791625620	18980	18980	18980	18980	10
476	20240826	113600	791435820	18980	18980	18980	18980	106
477	20240826	113500	789423940	18980	18980	18980	18980	0
478	20240826	113400	789423940	18980	18980	18980	18980	0
479	20240826	113300	789423940	18980	18990	18990	18980	30
480	20240826	113200	788854360	18990	18990	18990	18990	0
481	20240826	113100	788854360	18990	18990	18990	18990	42
482	20240826	113000	788056780	18980	18980	18980	18980	10
483	20240826	112900	787866980	18980	18980	18980	18980	0
484	20240826	112800	787866980	18980	18980	18980	18980	0
485	20240826	112700	787866980	18980	18980	18980	18980	11
486	20240826	112600	787658200	18990	18990	18990	18990	2
487	20240826	112500	787620220	18980	18980	18980	18980	10
488	20240826	112400	787430420	19000	19000	19000	19000	0
489	20240826	112300	787430420	19000	19000	19000	19000	0
490	20240826	112200	787430420	19000	19000	19000	19000	0
491	20240826	112100	787430420	19000	18990	19000	18990	291
492	20240826	112000	781904040	18990	18990	18990	18990	0
493	20240826	111900	781904040	18990	18990	18990	18990	405
494	20240826	111800	774213090	19000	19000	19000	19000	9
495	20240826	111700	774042090	19000	19000	19000	19000	2
496	20240826	111600	774004090	19000	19000	19000	19000	172
497	20240826	111500	770736090	18990	18990	18990	18990	10
498	20240826	111400	770546190	18990	18990	18990	18990	0
499	20240826	111300	770546190	18990	18990	18990	18990	11
500	20240826	111200	770337300	19000	19000	19000	19000	0
501	20240826	111100	770337300	19000	19010	19010	19000	1552
502	20240826	111000	740847930	19020	19020	19020	19020	0
503	20240826	110900	740847930	19020	19010	19020	19010	205
504	20240826	110800	736950440	19000	19000	19000	19000	527
505	20240826	110700	726937440	19000	19000	19000	19000	110
506	20240826	110600	724847440	19010	19010	19010	19010	158
507	20240826	110500	721843860	19010	19010	19010	19010	280
508	20240826	110400	716521060	19030	19030	19030	19030	185
509	20240826	110300	713000510	19030	19030	19030	19030	0
510	20240826	110200	713000510	19030	19030	19030	19030	0
511	20240826	110100	713000510	19030	19030	19030	19030	0
512	20240826	110000	713000510	19030	19030	19030	19030	10
513	20240826	105900	712810210	19030	19030	19030	19030	0
514	20240826	105800	712810210	19030	19030	19030	19030	0
515	20240826	105700	712810210	19030	19030	19030	19030	4
516	20240826	105600	712734090	19030	19030	19030	19030	62
517	20240826	105500	711554230	19040	19040	19040	19040	81
518	20240826	105400	710011990	19040	19040	19040	19040	5
519	20240826	105300	709916790	19040	19040	19040	19040	9
520	20240826	105200	709745430	19050	19050	19050	19050	96
521	20240826	105100	707916630	19050	19070	19070	19050	308
522	20240826	105000	702045670	19070	19070	19070	19070	4
523	20240826	104900	701969390	19060	19110	19110	19060	1864
524	20240826	104800	666413180	19110	19110	19110	19110	23
525	20240826	104700	665973650	19090	19100	19270	19090	403
526	20240826	104600	658218290	19100	19090	19100	19090	100
527	20240826	104500	656308780	19090	19080	19090	19080	51
528	20240826	104400	655335690	19080	19080	19080	19080	10
529	20240826	104300	655144890	19080	19070	19080	19070	178
530	20240826	104200	651749690	19070	19070	19070	19070	5
531	20240826	104100	651654340	19070	19060	19070	19060	31
532	20240826	104000	651063370	19060	19060	19060	19060	53
533	20240826	103900	650053190	19060	19080	19080	19060	136
534	20240826	103800	647459710	19080	19080	19080	19080	0
535	20240826	103700	647459710	19080	19040	19080	19040	112
536	20240826	103600	645322790	19040	19040	19040	19040	2
537	20240826	103500	645284710	19040	19040	19040	19040	15
538	20240826	103400	644999110	19040	19000	19040	19000	424
539	20240826	103300	636935840	18980	18990	18990	18980	485
540	20240826	103200	627729140	18990	18990	18990	18990	0
541	20240826	103100	627729140	18990	18990	18990	18990	0
542	20240826	103000	627729140	18990	18980	18990	18980	165
543	20240826	102900	624596290	18990	18990	18990	18990	10
544	20240826	102800	624406390	18960	18960	18960	18960	0
545	20240826	102700	624406390	18960	18970	18970	18950	2179
546	20240826	102600	583106940	18970	18980	18980	18970	1000
547	20240826	102500	564136520	18980	19000	19000	18960	4164
548	20240826	102400	485093430	19000	19090	19090	19000	5376
549	20240826	102300	382698750	19080	19080	19080	19080	0
550	20240826	102200	382698750	19080	19080	19080	19080	0
551	20240826	102100	382698750	19080	19080	19080	19080	10
552	20240826	102000	382507950	19080	19080	19080	19080	84
553	20240826	101900	380905230	19070	19070	19070	19070	2
554	20240826	101800	380867090	19060	19070	19070	19060	1278
555	20240826	101700	356501300	19080	19080	19080	19080	406
556	20240826	101600	348754820	19090	19090	19100	19090	177
557	20240826	101500	345375710	19090	19090	19090	19080	506
558	20240826	101400	335720150	19090	19090	19090	19090	418
559	20240826	101300	327740530	19100	19120	19120	19100	1660
560	20240826	101200	296030660	19120	19120	19120	19120	10
561	20240826	101100	295839460	19120	19140	19140	19120	286
562	20240826	101000	290367150	19150	19150	19150	19150	7
563	20240826	100900	290233100	19150	19150	19150	19150	1
564	20240826	100800	290213950	19150	19150	19150	19130	8
565	20240826	100700	290060810	19190	19150	19190	19150	2
566	20240826	100600	290022470	19180	19180	19180	19140	125
567	20240826	100500	287625430	19210	19210	19210	19210	0
568	20240826	100400	287625430	19210	19210	19210	19210	1
569	20240826	100300	287606220	19210	19210	19210	19210	1
570	20240826	100200	287587010	19180	19200	19200	19180	213
571	20240826	100100	283500820	19220	19220	19220	19220	34
572	20240826	100000	282847340	19250	19240	19250	19240	42
573	20240826	095900	282039250	19240	19220	19240	19220	32
574	20240826	095800	281423980	19230	19230	19230	19230	1
575	20240826	095700	281404750	19220	19210	19230	19210	267
576	20240826	095600	276273020	19210	19190	19210	19190	32
577	20240826	095500	275658860	19180	19180	19180	19180	13
578	20240826	095400	275409520	19180	19180	19180	19180	21
579	20240826	095300	275006740	19180	19180	19180	19180	1
580	20240826	095200	274987560	19180	19100	19180	19100	35
581	20240826	095100	274318980	19100	19100	19100	19100	0
582	20240826	095000	274318980	19100	19130	19130	19100	830
583	20240826	094900	258460800	19140	19150	19150	19140	322
584	20240826	094800	252296200	19150	19190	19190	19150	434
585	20240826	094700	243985060	19200	19200	19200	19200	1
586	20240826	094600	243965860	19200	19200	19200	19200	0
587	20240826	094500	243965860	19200	19200	19200	19200	38
588	20240826	094400	243236260	19230	19230	19230	19230	0
589	20240826	094300	243236260	19230	19230	19230	19230	8
590	20240826	094200	243082420	19240	19240	19240	19240	0
591	20240826	094100	243082420	19240	19240	19240	19240	0
592	20240826	094000	243082420	19240	19240	19240	19240	2
593	20240826	093900	243043940	19200	19200	19200	19200	400
594	20240826	093800	235363940	19200	19160	19200	19160	84
595	20240826	093700	233753540	19120	19110	19120	19110	60
596	20240826	093600	232606460	19100	19120	19120	19100	657
597	20240826	093500	220054300	19120	19150	19150	19120	400
598	20240826	093400	212402620	19150	19160	19160	19150	136
599	20240826	093300	209797720	19160	19120	19160	19120	14
600	20240826	093200	209529980	19120	19130	19130	19120	167
601	20240826	093100	206336770	19140	19140	19140	19140	53
602	20240826	093000	205322350	19100	19100	19100	19100	6
603	20240826	092900	205207750	19100	19100	19100	19100	0
604	20240826	092800	205207750	19100	19100	19100	19100	15
605	20240826	092700	204921250	19100	19100	19100	19100	0
606	20240826	092600	204921250	19100	19100	19100	19100	44
607	20240826	092500	204080850	19100	19090	19100	19090	58
608	20240826	092400	202973150	19090	19100	19100	19090	1447
609	20240826	092300	175335460	19100	19140	19140	19080	1478
610	20240826	092200	147082560	19150	19200	19200	19150	72
611	20240826	092100	145701430	19180	19180	19180	19180	1101
612	20240826	092000	124584250	19190	19170	19200	19140	1167
613	20240826	091900	102223200	19160	19200	19200	19160	1051
614	20240826	091800	82071300	19210	19260	19260	19210	220
615	20240826	091700	77836590	19270	19210	19300	19210	34
616	20240826	091600	77183150	19210	19210	19210	19210	543
617	20240826	091500	66752120	19210	19210	19210	19210	26
618	20240826	091400	66252660	19170	19250	19250	19170	1200
619	20240826	091300	43210060	19260	19260	19260	19260	25
620	20240826	091200	42728560	19300	19310	19310	19300	759
621	20240826	091100	28079270	19320	19370	19370	19320	154
622	20240826	091000	25102940	19380	19390	19390	19380	29
623	20240826	090900	24540880	19420	19430	19430	19420	228
624	20240826	090800	20111990	19470	19470	19470	19470	0
625	20240826	090700	20111990	19470	19470	19470	19470	0
626	20240826	090600	20111990	19470	19470	19470	19470	0
627	20240826	090500	20111990	19470	19470	19470	19470	155
628	20240826	090400	17094140	19470	19470	19470	19470	110
629	20240826	090300	14952440	19480	19500	19500	19480	140
630	20240826	090200	12224420	19500	19550	19560	19500	137
631	20240826	090100	9547740	19550	19540	19550	19540	339
632	20240826	090000	2921320	19540	19470	19580	19470	150