KissMeData/172670/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	202500	345781860	9860	9860	9860	9860	697
3	20240826	202400	345781860	9860	9860	9860	9860	0
4	20240826	202300	345781860	9860	9860	9860	9860	0
5	20240826	202200	345781860	9860	9860	9860	9860	0
6	20240826	202100	345781860	9860	9860	9860	9860	0
7	20240826	202000	345781860	9860	9860	9860	9860	0
8	20240826	201900	345781860	9860	9860	9860	9860	0
9	20240826	201800	345781860	9860	9860	9860	9860	0
10	20240826	201700	345781860	9860	9860	9860	9860	0
11	20240826	201600	345781860	9860	9860	9860	9860	0
12	20240826	201500	345781860	9860	9860	9860	9860	0
13	20240826	201400	345781860	9860	9860	9860	9860	0
14	20240826	201300	345781860	9860	9860	9860	9860	0
15	20240826	201200	345781860	9860	9860	9860	9860	0
16	20240826	201100	345781860	9860	9860	9860	9860	0
17	20240826	201000	345781860	9860	9860	9860	9860	0
18	20240826	200900	345781860	9860	9860	9860	9860	0
19	20240826	200800	345781860	9860	9860	9860	9860	0
20	20240826	200700	345781860	9860	9860	9860	9860	0
21	20240826	200600	345781860	9860	9860	9860	9860	0
22	20240826	200500	345781860	9860	9860	9860	9860	0
23	20240826	200400	345781860	9860	9860	9860	9860	0
24	20240826	200300	345781860	9860	9860	9860	9860	0
25	20240826	200200	345781860	9860	9860	9860	9860	0
26	20240826	200100	345781860	9860	9860	9860	9860	0
27	20240826	200000	345781860	9860	9860	9860	9860	0
28	20240826	195900	345781860	9860	9860	9860	9860	0
29	20240826	195800	345781860	9860	9860	9860	9860	0
30	20240826	195700	345781860	9860	9860	9860	9860	0
31	20240826	195600	345781860	9860	9860	9860	9860	0
32	20240826	195500	345781860	9860	9860	9860	9860	697
33	20240826	195400	345781860	9860	9860	9860	9860	0
34	20240826	195300	345781860	9860	9860	9860	9860	0
35	20240826	195200	345781860	9860	9860	9860	9860	0
36	20240826	195100	345781860	9860	9860	9860	9860	0
37	20240826	195000	345781860	9860	9860	9860	9860	0
38	20240826	194900	345781860	9860	9860	9860	9860	0
39	20240826	194800	345781860	9860	9860	9860	9860	0
40	20240826	194700	345781860	9860	9860	9860	9860	0
41	20240826	194600	345781860	9860	9860	9860	9860	0
42	20240826	194500	345781860	9860	9860	9860	9860	0
43	20240826	194400	345781860	9860	9860	9860	9860	0
44	20240826	194300	345781860	9860	9860	9860	9860	0
45	20240826	194200	345781860	9860	9860	9860	9860	0
46	20240826	194100	345781860	9860	9860	9860	9860	0
47	20240826	194000	345781860	9860	9860	9860	9860	0
48	20240826	193900	345781860	9860	9860	9860	9860	0
49	20240826	193800	345781860	9860	9860	9860	9860	0
50	20240826	193700	345781860	9860	9860	9860	9860	0
51	20240826	193600	345781860	9860	9860	9860	9860	0
52	20240826	193500	345781860	9860	9860	9860	9860	0
53	20240826	193400	345781860	9860	9860	9860	9860	0
54	20240826	193300	345781860	9860	9860	9860	9860	0
55	20240826	193200	345781860	9860	9860	9860	9860	0
56	20240826	193100	345781860	9860	9860	9860	9860	0
57	20240826	193000	345781860	9860	9860	9860	9860	0
58	20240826	192900	345781860	9860	9860	9860	9860	0
59	20240826	192800	345781860	9860	9860	9860	9860	0
60	20240826	192700	345781860	9860	9860	9860	9860	0
61	20240826	192600	345781860	9860	9860	9860	9860	0
62	20240826	192500	345781860	9860	9860	9860	9860	697
63	20240826	192400	345781860	9860	9860	9860	9860	0
64	20240826	192300	345781860	9860	9860	9860	9860	0
65	20240826	192200	345781860	9860	9860	9860	9860	0
66	20240826	192100	345781860	9860	9860	9860	9860	0
67	20240826	192000	345781860	9860	9860	9860	9860	0
68	20240826	191900	345781860	9860	9860	9860	9860	0
69	20240826	191800	345781860	9860	9860	9860	9860	0
70	20240826	191700	345781860	9860	9860	9860	9860	0
71	20240826	191600	345781860	9860	9860	9860	9860	0
72	20240826	191500	345781860	9860	9860	9860	9860	0
73	20240826	191400	345781860	9860	9860	9860	9860	0
74	20240826	191300	345781860	9860	9860	9860	9860	0
75	20240826	191200	345781860	9860	9860	9860	9860	0
76	20240826	191100	345781860	9860	9860	9860	9860	0
77	20240826	191000	345781860	9860	9860	9860	9860	0
78	20240826	190900	345781860	9860	9860	9860	9860	0
79	20240826	190800	345781860	9860	9860	9860	9860	0
80	20240826	190700	345781860	9860	9860	9860	9860	0
81	20240826	190600	345781860	9860	9860	9860	9860	0
82	20240826	190500	345781860	9860	9860	9860	9860	0
83	20240826	190400	345781860	9860	9860	9860	9860	0
84	20240826	190300	345781860	9860	9860	9860	9860	0
85	20240826	190200	345781860	9860	9860	9860	9860	0
86	20240826	190100	345781860	9860	9860	9860	9860	0
87	20240826	190000	345781860	9860	9860	9860	9860	0
88	20240826	185900	345781860	9860	9860	9860	9860	0
89	20240826	185800	345781860	9860	9860	9860	9860	0
90	20240826	185700	345781860	9860	9860	9860	9860	0
91	20240826	185600	345781860	9860	9860	9860	9860	0
92	20240826	185500	345781860	9860	9860	9860	9860	697
93	20240826	185400	345781860	9860	9860	9860	9860	0
94	20240826	185300	345781860	9860	9860	9860	9860	0
95	20240826	185200	345781860	9860	9860	9860	9860	0
96	20240826	185100	345781860	9860	9860	9860	9860	0
97	20240826	185000	345781860	9860	9860	9860	9860	0
98	20240826	184900	345781860	9860	9860	9860	9860	0
99	20240826	184800	345781860	9860	9860	9860	9860	0
100	20240826	184700	345781860	9860	9860	9860	9860	0
101	20240826	184600	345781860	9860	9860	9860	9860	0
102	20240826	184500	345781860	9860	9860	9860	9860	0
103	20240826	184400	345781860	9860	9860	9860	9860	0
104	20240826	184300	345781860	9860	9860	9860	9860	0
105	20240826	184200	345781860	9860	9860	9860	9860	0
106	20240826	184100	345781860	9860	9860	9860	9860	0
107	20240826	184000	345781860	9860	9860	9860	9860	0
108	20240826	183900	345781860	9860	9860	9860	9860	0
109	20240826	183800	345781860	9860	9860	9860	9860	0
110	20240826	183700	345781860	9860	9860	9860	9860	0
111	20240826	183600	345781860	9860	9860	9860	9860	0
112	20240826	183500	345781860	9860	9860	9860	9860	0
113	20240826	183400	345781860	9860	9860	9860	9860	0
114	20240826	183300	345781860	9860	9860	9860	9860	0
115	20240826	183200	345781860	9860	9860	9860	9860	0
116	20240826	183100	345781860	9860	9860	9860	9860	0
117	20240826	183000	345781860	9860	9860	9860	9860	0
118	20240826	182900	345781860	9860	9860	9860	9860	0
119	20240826	182800	345781860	9860	9860	9860	9860	0
120	20240826	182700	345781860	9860	9860	9860	9860	0
121	20240826	182600	345781860	9860	9860	9860	9860	0
122	20240826	182500	345781860	9860	9860	9860	9860	697
123	20240826	182400	345781860	9860	9860	9860	9860	0
124	20240826	182300	345781860	9860	9860	9860	9860	0
125	20240826	182200	345781860	9860	9860	9860	9860	0
126	20240826	182100	345781860	9860	9860	9860	9860	0
127	20240826	182000	345781860	9860	9860	9860	9860	0
128	20240826	181900	345781860	9860	9860	9860	9860	0
129	20240826	181800	345781860	9860	9860	9860	9860	0
130	20240826	181700	345781860	9860	9860	9860	9860	0
131	20240826	181600	345781860	9860	9860	9860	9860	0
132	20240826	181500	345781860	9860	9860	9860	9860	0
133	20240826	181400	345781860	9860	9860	9860	9860	0
134	20240826	181300	345781860	9860	9860	9860	9860	0
135	20240826	181200	345781860	9860	9860	9860	9860	0
136	20240826	181100	345781860	9860	9860	9860	9860	0
137	20240826	181000	345781860	9860	9860	9860	9860	0
138	20240826	180900	345781860	9860	9860	9860	9860	0
139	20240826	180800	345781860	9860	9860	9860	9860	0
140	20240826	180700	345781860	9860	9860	9860	9860	0
141	20240826	180600	345781860	9860	9860	9860	9860	0
142	20240826	180500	345781860	9860	9860	9860	9860	0
143	20240826	180400	345781860	9860	9860	9860	9860	0
144	20240826	180300	345781860	9860	9860	9860	9860	0
145	20240826	180200	345781860	9860	9860	9860	9860	0
146	20240826	180100	345781860	9860	9860	9860	9860	0
147	20240826	180000	345781860	9860	9860	9860	9860	0
148	20240826	175900	345781860	9860	9860	9860	9860	0
149	20240826	175800	345781860	9860	9860	9860	9860	0
150	20240826	175700	345781860	9860	9860	9860	9860	0
151	20240826	175600	345781860	9860	9860	9860	9860	0
152	20240826	175500	345781860	9860	9860	9860	9860	697
153	20240826	175400	345781860	9860	9860	9860	9860	0
154	20240826	175300	345781860	9860	9860	9860	9860	0
155	20240826	175200	345781860	9860	9860	9860	9860	0
156	20240826	175100	345781860	9860	9860	9860	9860	0
157	20240826	175000	345781860	9860	9860	9860	9860	0
158	20240826	174900	345781860	9860	9860	9860	9860	0
159	20240826	174800	345781860	9860	9860	9860	9860	0
160	20240826	174700	345781860	9860	9860	9860	9860	0
161	20240826	174600	345781860	9860	9860	9860	9860	0
162	20240826	174500	345781860	9860	9860	9860	9860	0
163	20240826	174400	345781860	9860	9860	9860	9860	0
164	20240826	174300	345781860	9860	9860	9860	9860	0
165	20240826	174200	345781860	9860	9860	9860	9860	0
166	20240826	174100	345781860	9860	9860	9860	9860	0
167	20240826	174000	345781860	9860	9860	9860	9860	0
168	20240826	173900	345781860	9860	9860	9860	9860	0
169	20240826	173800	345781860	9860	9860	9860	9860	0
170	20240826	173700	345781860	9860	9860	9860	9860	0
171	20240826	173600	345781860	9860	9860	9860	9860	0
172	20240826	173500	345781860	9860	9860	9860	9860	0
173	20240826	173400	345781860	9860	9860	9860	9860	0
174	20240826	173300	345781860	9860	9860	9860	9860	0
175	20240826	173200	345781860	9860	9860	9860	9860	0
176	20240826	173100	345781860	9860	9860	9860	9860	0
177	20240826	173000	345781860	9860	9860	9860	9860	0
178	20240826	172900	345781860	9860	9860	9860	9860	0
179	20240826	172800	345781860	9860	9860	9860	9860	0
180	20240826	172700	345781860	9860	9860	9860	9860	0
181	20240826	172600	345781860	9860	9860	9860	9860	0
182	20240826	172500	345781860	9860	9860	9860	9860	697
183	20240826	172400	345781860	9860	9860	9860	9860	0
184	20240826	172300	345781860	9860	9860	9860	9860	0
185	20240826	172200	345781860	9860	9860	9860	9860	0
186	20240826	172100	345781860	9860	9860	9860	9860	0
187	20240826	172000	345781860	9860	9860	9860	9860	0
188	20240826	171900	345781860	9860	9860	9860	9860	0
189	20240826	171800	345781860	9860	9860	9860	9860	0
190	20240826	171700	345781860	9860	9860	9860	9860	0
191	20240826	171600	345781860	9860	9860	9860	9860	0
192	20240826	171500	345781860	9860	9860	9860	9860	0
193	20240826	171400	345781860	9860	9860	9860	9860	0
194	20240826	171300	345781860	9860	9860	9860	9860	0
195	20240826	171200	345781860	9860	9860	9860	9860	0
196	20240826	171100	345781860	9860	9860	9860	9860	0
197	20240826	171000	345781860	9860	9860	9860	9860	0
198	20240826	170900	345781860	9860	9860	9860	9860	0
199	20240826	170800	345781860	9860	9860	9860	9860	0
200	20240826	170700	345781860	9860	9860	9860	9860	0
201	20240826	170600	345781860	9860	9860	9860	9860	0
202	20240826	170500	345781860	9860	9860	9860	9860	0
203	20240826	170400	345781860	9860	9860	9860	9860	0
204	20240826	170300	345781860	9860	9860	9860	9860	0
205	20240826	170200	345781860	9860	9860	9860	9860	0
206	20240826	170100	345781860	9860	9860	9860	9860	0
207	20240826	170000	345781860	9860	9860	9860	9860	0
208	20240826	165900	345781860	9860	9860	9860	9860	0
209	20240826	165800	345781860	9860	9860	9860	9860	0
210	20240826	165700	345781860	9860	9860	9860	9860	0
211	20240826	165600	345781860	9860	9860	9860	9860	0
212	20240826	165500	345781860	9860	9860	9860	9860	697
213	20240826	165400	345781860	9860	9860	9860	9860	0
214	20240826	165300	345781860	9860	9860	9860	9860	0
215	20240826	165200	345781860	9860	9860	9860	9860	0
216	20240826	165100	345781860	9860	9860	9860	9860	0
217	20240826	165000	345781860	9860	9860	9860	9860	0
218	20240826	164900	345781860	9860	9860	9860	9860	0
219	20240826	164800	345781860	9860	9860	9860	9860	0
220	20240826	164700	345781860	9860	9860	9860	9860	0
221	20240826	164600	345781860	9860	9860	9860	9860	0
222	20240826	164500	345781860	9860	9860	9860	9860	0
223	20240826	164400	345781860	9860	9860	9860	9860	0
224	20240826	164300	345781860	9860	9860	9860	9860	0
225	20240826	164200	345781860	9860	9860	9860	9860	0
226	20240826	164100	345781860	9860	9860	9860	9860	0
227	20240826	164000	345781860	9860	9860	9860	9860	0
228	20240826	163900	345781860	9860	9860	9860	9860	0
229	20240826	163800	345781860	9860	9860	9860	9860	0
230	20240826	163700	345781860	9860	9860	9860	9860	0
231	20240826	163600	345781860	9860	9860	9860	9860	0
232	20240826	163500	345781860	9860	9860	9860	9860	0
233	20240826	163400	345781860	9860	9860	9860	9860	0
234	20240826	163300	345781860	9860	9860	9860	9860	0
235	20240826	163200	345781860	9860	9860	9860	9860	0
236	20240826	163100	345781860	9860	9860	9860	9860	0
237	20240826	163000	345781860	9860	9860	9860	9860	0
238	20240826	162900	345781860	9860	9860	9860	9860	0
239	20240826	162800	345781860	9860	9860	9860	9860	0
240	20240826	162700	345781860	9860	9860	9860	9860	0
241	20240826	162600	345781860	9860	9860	9860	9860	0
242	20240826	162500	345781860	9860	9860	9860	9860	697
243	20240826	162400	345781860	9860	9860	9860	9860	0
244	20240826	162300	345781860	9860	9860	9860	9860	0
245	20240826	162200	345781860	9860	9860	9860	9860	0
246	20240826	162100	345781860	9860	9860	9860	9860	0
247	20240826	162000	345781860	9860	9860	9860	9860	0
248	20240826	161900	345781860	9860	9860	9860	9860	0
249	20240826	161800	345781860	9860	9860	9860	9860	0
250	20240826	161700	345781860	9860	9860	9860	9860	0
251	20240826	161600	345781860	9860	9860	9860	9860	0
252	20240826	161500	345781860	9860	9860	9860	9860	0
253	20240826	161400	345781860	9860	9860	9860	9860	0
254	20240826	161300	345781860	9860	9860	9860	9860	0
255	20240826	161200	345781860	9860	9860	9860	9860	0
256	20240826	161100	345781860	9860	9860	9860	9860	0
257	20240826	161000	345781860	9860	9860	9860	9860	0
258	20240826	160900	345781860	9860	9860	9860	9860	0
259	20240826	160800	345781860	9860	9860	9860	9860	0
260	20240826	160700	345781860	9860	9860	9860	9860	0
261	20240826	160600	345781860	9860	9860	9860	9860	0
262	20240826	160500	345781860	9860	9860	9860	9860	0
263	20240826	160400	345781860	9860	9860	9860	9860	0
264	20240826	160300	345781860	9860	9860	9860	9860	0
265	20240826	160200	345781860	9860	9860	9860	9860	0
266	20240826	160100	345781860	9860	9860	9860	9860	0
267	20240826	160000	345781860	9860	9860	9860	9860	0
268	20240826	155900	345781860	9860	9860	9860	9860	0
269	20240826	155800	345781860	9860	9860	9860	9860	0
270	20240826	155700	345781860	9860	9860	9860	9860	0
271	20240826	155600	345781860	9860	9860	9860	9860	0
272	20240826	155500	345781860	9860	9860	9860	9860	697
273	20240826	155400	345781860	9860	9860	9860	9860	0
274	20240826	155300	345781860	9860	9860	9860	9860	0
275	20240826	155200	345781860	9860	9860	9860	9860	0
276	20240826	155100	345781860	9860	9860	9860	9860	0
277	20240826	155000	345781860	9860	9860	9860	9860	0
278	20240826	154900	345781860	9860	9860	9860	9860	0
279	20240826	154800	345781860	9860	9860	9860	9860	0
280	20240826	154700	345781860	9860	9860	9860	9860	0
281	20240826	154600	345781860	9860	9860	9860	9860	0
282	20240826	154500	345781860	9860	9860	9860	9860	0
283	20240826	154400	345781860	9860	9860	9860	9860	0
284	20240826	154300	345781860	9860	9860	9860	9860	0
285	20240826	154200	345781860	9860	9860	9860	9860	0
286	20240826	154100	345781860	9860	9860	9860	9860	0
287	20240826	154000	345781860	9860	9860	9860	9860	0
288	20240826	153900	345781860	9860	9860	9860	9860	0
289	20240826	153800	345781860	9860	9860	9860	9860	0
290	20240826	153700	345781860	9860	9860	9860	9860	0
291	20240826	153600	345781860	9860	9860	9860	9860	0
292	20240826	153500	345781860	9860	9860	9860	9860	0
293	20240826	153400	345781860	9860	9860	9860	9860	0
294	20240826	153300	345781860	9860	9860	9860	9860	0
295	20240826	153200	345781860	9860	9860	9860	9860	0
296	20240826	153100	345781860	9860	9860	9860	9860	0
297	20240826	153000	345781860	9860	9860	9860	9860	697
298	20240826	152900	338909440	9770	9770	9770	9770	0
299	20240826	152800	338909440	9770	9770	9770	9770	0
300	20240826	152700	338909440	9770	9770	9770	9770	0
301	20240826	152600	338909440	9770	9770	9770	9770	0
302	20240826	152500	338909440	9770	9770	9770	9770	0
303	20240826	152400	338909440	9770	9770	9770	9770	0
304	20240826	152300	338909440	9770	9770	9770	9770	0
305	20240826	152200	338909440	9770	9770	9770	9770	0
306	20240826	152100	338909440	9770	9770	9770	9770	0
307	20240826	152000	338909440	9770	9770	9770	9770	0
308	20240826	151900	338909440	9770	9800	9800	9760	13
309	20240826	151800	338782430	9750	9780	9800	9750	699
310	20240826	151700	331952320	9800	9800	9800	9800	2
311	20240826	151600	331932720	9810	9800	9810	9800	50
312	20240826	151500	331442610	9800	9800	9800	9800	0
313	20240826	151400	331442610	9800	9800	9800	9800	151
314	20240826	151300	329962810	9800	9800	9800	9800	148
315	20240826	151200	328512410	9810	9810	9810	9810	7
316	20240826	151100	328443740	9780	9780	9780	9780	1
317	20240826	151000	328433960	9780	9780	9780	9780	1
318	20240826	150900	328424180	9820	9820	9820	9820	0
319	20240826	150800	328424180	9820	9820	9820	9820	0
320	20240826	150700	328424180	9820	9820	9820	9820	0
321	20240826	150600	328424180	9820	9820	9820	9820	1
322	20240826	150500	328414360	9770	9770	9770	9770	0
323	20240826	150400	328414360	9770	9770	9770	9770	50
324	20240826	150300	327925860	9830	9830	9830	9830	9
325	20240826	150200	327837390	9770	9770	9770	9770	50
326	20240826	150100	327348890	9770	9770	9860	9770	995
327	20240826	150000	317604460	9750	9750	9750	9750	0
328	20240826	145900	317604460	9750	9750	9750	9750	50
329	20240826	145800	317116960	9750	9750	9750	9750	0
330	20240826	145700	317116960	9750	9750	9750	9750	72
331	20240826	145600	316414960	9750	9760	9760	9750	1290
332	20240826	145500	303826080	9760	9760	9760	9760	309
333	20240826	145400	300810240	9770	9770	9770	9770	2
334	20240826	145300	300790700	9770	9770	9770	9770	6
335	20240826	145200	300732080	9770	9770	9770	9770	1
336	20240826	145100	300722310	9760	9770	9770	9760	162
337	20240826	145000	299141180	9780	9780	9780	9780	0
338	20240826	144900	299141180	9780	9780	9780	9780	0
339	20240826	144800	299141180	9780	9780	9780	9780	0
340	20240826	144700	299141180	9780	9780	9780	9780	0
341	20240826	144600	299141180	9780	9780	9780	9780	0
342	20240826	144500	299141180	9780	9780	9780	9780	0
343	20240826	144400	299141180	9780	9780	9780	9780	5
344	20240826	144300	299092280	9760	9760	9760	9760	0
345	20240826	144200	299092280	9760	9760	9760	9760	0
346	20240826	144100	299092280	9760	9760	9760	9760	0
347	20240826	144000	299092280	9760	9760	9760	9760	140
348	20240826	143900	297725880	9770	9780	9780	9770	256
349	20240826	143800	295224550	9780	9780	9780	9780	0
350	20240826	143700	295224550	9780	9780	9780	9780	83
351	20240826	143600	294412810	9780	9780	9780	9780	0
352	20240826	143500	294412810	9780	9780	9780	9780	30
353	20240826	143400	294119410	9780	9780	9780	9780	0
354	20240826	143300	294119410	9780	9780	9780	9780	1
355	20240826	143200	294109630	9780	9780	9780	9780	0
356	20240826	143100	294109630	9780	9780	9780	9780	20
357	20240826	143000	293914030	9780	9780	9780	9780	0
358	20240826	142900	293914030	9780	9780	9780	9780	0
359	20240826	142800	293914030	9780	9780	9780	9780	0
360	20240826	142700	293914030	9780	9780	9780	9780	1
361	20240826	142600	293904250	9780	9780	9780	9780	0
362	20240826	142500	293904250	9780	9780	9780	9780	0
363	20240826	142400	293904250	9780	9780	9780	9780	0
364	20240826	142300	293904250	9780	9780	9780	9780	0
365	20240826	142200	293904250	9780	9780	9780	9780	3
366	20240826	142100	293874910	9770	9770	9770	9770	0
367	20240826	142000	293874910	9770	9780	9780	9770	884
368	20240826	141900	285238220	9770	9770	9770	9770	101
369	20240826	141800	284251450	9770	9770	9770	9770	0
370	20240826	141700	284251450	9770	9770	9770	9770	98
371	20240826	141600	283293990	9770	9770	9770	9770	0
372	20240826	141500	283293990	9770	9770	9770	9770	425
373	20240826	141400	279141740	9780	9780	9780	9780	1
374	20240826	141300	279131960	9780	9780	9780	9780	0
375	20240826	141200	279131960	9780	9780	9780	9780	2
376	20240826	141100	279112400	9780	9780	9780	9780	0
377	20240826	141000	279112400	9780	9780	9780	9780	0
378	20240826	140900	279112400	9780	9780	9780	9780	0
379	20240826	140800	279112400	9780	9780	9780	9780	0
380	20240826	140700	279112400	9780	9780	9780	9780	0
381	20240826	140600	279112400	9780	9780	9780	9780	1
382	20240826	140500	279102620	9770	9770	9770	9770	164
383	20240826	140400	277500340	9780	9780	9780	9780	0
384	20240826	140300	277500340	9780	9780	9780	9780	0
385	20240826	140200	277500340	9780	9780	9780	9780	1
386	20240826	140100	277490560	9780	9780	9780	9780	0
387	20240826	140000	277490560	9780	9780	9780	9780	0
388	20240826	135900	277490560	9780	9780	9780	9780	1
389	20240826	135800	277480780	9780	9780	9780	9780	0
390	20240826	135700	277480780	9780	9780	9780	9780	235
391	20240826	135600	275182480	9780	9780	9780	9780	0
392	20240826	135500	275182480	9780	9770	9780	9770	140
393	20240826	135400	273814660	9770	9770	9770	9770	0
394	20240826	135300	273814660	9770	9770	9770	9770	36
395	20240826	135200	273462940	9770	9770	9770	9770	122
396	20240826	135100	272271000	9780	9780	9780	9780	0
397	20240826	135000	272271000	9780	9780	9780	9780	0
398	20240826	134900	272271000	9780	9780	9780	9780	0
399	20240826	134800	272271000	9780	9780	9780	9780	3
400	20240826	134700	272241660	9780	9780	9780	9780	0
401	20240826	134600	272241660	9780	9780	9780	9780	122
402	20240826	134500	271048500	9780	9780	9780	9780	5
403	20240826	134400	270999600	9780	9780	9780	9780	7
404	20240826	134300	270931140	9760	9760	9760	9760	0
405	20240826	134200	270931140	9760	9760	9760	9760	0
406	20240826	134100	270931140	9760	9770	9770	9760	99
407	20240826	134000	269964800	9770	9770	9770	9770	41
408	20240826	133900	269564230	9770	9770	9770	9770	10
409	20240826	133800	269466530	9770	9770	9770	9770	15
410	20240826	133700	269319980	9770	9770	9770	9770	0
411	20240826	133600	269319980	9770	9770	9770	9770	410
412	20240826	133500	265314280	9770	9770	9770	9770	259
413	20240826	133400	262783850	9780	9780	9780	9780	300
414	20240826	133300	259849850	9780	9780	9780	9780	5
415	20240826	133200	259800950	9780	9780	9780	9780	86
416	20240826	133100	258959870	9800	9790	9800	9790	155
417	20240826	133000	257441420	9800	9810	9810	9800	477
418	20240826	132900	252766430	9850	9850	9850	9850	0
419	20240826	132800	252766430	9850	9850	9850	9850	6
420	20240826	132700	252707330	9820	9820	9820	9820	0
421	20240826	132600	252707330	9820	9810	9820	9810	27
422	20240826	132500	252442440	9850	9850	9850	9850	0
423	20240826	132400	252442440	9850	9850	9850	9850	1
424	20240826	132300	252432590	9800	9800	9800	9800	0
425	20240826	132200	252432590	9800	9800	9800	9800	0
426	20240826	132100	252432590	9800	9850	9850	9800	5258
427	20240826	132000	200819980	9850	9850	9850	9850	0
428	20240826	131900	200819980	9850	9850	9850	9850	0
429	20240826	131800	200819980	9850	9850	9850	9850	0
430	20240826	131700	200819980	9850	9850	9850	9850	46
431	20240826	131600	200366880	9850	9850	9850	9850	0
432	20240826	131500	200366880	9850	9850	9850	9850	0
433	20240826	131400	200366880	9850	9850	9850	9850	0
434	20240826	131300	200366880	9850	9850	9850	9850	0
435	20240826	131200	200366880	9850	9850	9850	9850	0
436	20240826	131100	200366880	9850	9850	9850	9850	0
437	20240826	131000	200366880	9850	9850	9850	9850	0
438	20240826	130900	200366880	9850	9850	9850	9850	0
439	20240826	130800	200366880	9850	9850	9850	9850	0
440	20240826	130700	200366880	9850	9850	9850	9850	0
441	20240826	130600	200366880	9850	9850	9850	9850	0
442	20240826	130500	200366880	9850	9850	9850	9850	0
443	20240826	130400	200366880	9850	9850	9850	9850	69
444	20240826	130300	199687230	9840	9840	9840	9840	0
445	20240826	130200	199687230	9840	9840	9840	9840	0
446	20240826	130100	199687230	9840	9840	9840	9840	0
447	20240826	130000	199687230	9840	9840	9840	9840	0
448	20240826	125900	199687230	9840	9840	9840	9840	0
449	20240826	125800	199687230	9840	9840	9840	9840	273
450	20240826	125700	197000910	9830	9830	9830	9830	0
451	20240826	125600	197000910	9830	9830	9830	9830	0
452	20240826	125500	197000910	9830	9830	9830	9830	0
453	20240826	125400	197000910	9830	9830	9830	9830	0
454	20240826	125300	197000910	9830	9830	9830	9830	2
455	20240826	125200	196981250	9820	9820	9820	9820	0
456	20240826	125100	196981250	9820	9820	9820	9820	0
457	20240826	125000	196981250	9820	9820	9820	9820	0
458	20240826	124900	196981250	9820	9820	9820	9820	5
459	20240826	124800	196932150	9830	9830	9830	9830	363
460	20240826	124700	193363860	9840	9840	9840	9840	0
461	20240826	124600	193363860	9840	9840	9840	9840	0
462	20240826	124500	193363860	9840	9840	9840	9840	44
463	20240826	124400	192930900	9850	9850	9850	9850	0
464	20240826	124300	192930900	9850	9850	9850	9850	0
465	20240826	124200	192930900	9850	9850	9850	9850	0
466	20240826	124100	192930900	9850	9850	9850	9850	0
467	20240826	124000	192930900	9850	9850	9850	9850	10
468	20240826	123900	192832400	9840	9840	9840	9840	0
469	20240826	123800	192832400	9840	9850	9850	9840	302
470	20240826	123700	189857810	9860	9880	9880	9860	181
471	20240826	123600	188072970	9880	9880	9880	9880	0
472	20240826	123500	188072970	9880	9880	9880	9880	0
473	20240826	123400	188072970	9880	9880	9880	9880	77
474	20240826	123300	187312210	9880	9880	9880	9880	11
475	20240826	123200	187203530	9870	9870	9870	9870	0
476	20240826	123100	187203530	9870	9870	9870	9870	1
477	20240826	123000	187193660	9880	9880	9880	9880	1
478	20240826	122900	187183780	9890	9890	9890	9890	0
479	20240826	122800	187183780	9890	9890	9890	9890	243
480	20240826	122700	184780510	9880	9880	9880	9880	0
481	20240826	122600	184780510	9880	9880	9880	9880	0
482	20240826	122500	184780510	9880	9880	9880	9880	0
483	20240826	122400	184780510	9880	9880	9880	9880	109
484	20240826	122300	183703590	9890	9890	9890	9890	297
485	20240826	122200	180766260	9890	9890	9890	9890	0
486	20240826	122100	180766260	9890	9890	9890	9890	0
487	20240826	122000	180766260	9890	9890	9890	9890	0
488	20240826	121900	180766260	9890	9890	9890	9890	0
489	20240826	121800	180766260	9890	9890	9890	9890	6
490	20240826	121700	180706920	9900	9900	9900	9900	0
491	20240826	121600	180706920	9900	9900	9900	9900	0
492	20240826	121500	180706920	9900	9900	9900	9900	0
493	20240826	121400	180706920	9900	9900	9900	9900	52
494	20240826	121300	180192120	9890	9890	9890	9890	0
495	20240826	121200	180192120	9890	9890	9890	9890	0
496	20240826	121100	180192120	9890	9890	9890	9890	0
497	20240826	121000	180192120	9890	9890	9890	9890	0
498	20240826	120900	180192120	9890	9890	9890	9890	0
499	20240826	120800	180192120	9890	9890	9890	9890	0
500	20240826	120700	180192120	9890	9890	9890	9890	0
501	20240826	120600	180192120	9890	9890	9890	9890	0
502	20240826	120500	180192120	9890	9900	9900	9890	95
503	20240826	120400	179252560	9910	9910	9910	9910	0
504	20240826	120300	179252560	9910	9910	9910	9910	0
505	20240826	120200	179252560	9910	9910	9910	9910	0
506	20240826	120100	179252560	9910	9910	9910	9910	0
507	20240826	120000	179252560	9910	9910	9910	9910	10
508	20240826	115900	179153460	9910	9910	9910	9910	0
509	20240826	115800	179153460	9910	9910	9910	9910	0
510	20240826	115700	179153460	9910	9910	9910	9910	0
511	20240826	115600	179153460	9910	9910	9910	9910	0
512	20240826	115500	179153460	9910	9910	9910	9910	0
513	20240826	115400	179153460	9910	9910	9910	9910	0
514	20240826	115300	179153460	9910	9910	9910	9910	0
515	20240826	115200	179153460	9910	9910	9910	9910	0
516	20240826	115100	179153460	9910	9910	9910	9910	0
517	20240826	115000	179153460	9910	9910	9910	9910	0
518	20240826	114900	179153460	9910	9910	9910	9910	0
519	20240826	114800	179153460	9910	9910	9910	9910	0
520	20240826	114700	179153460	9910	9910	9910	9910	4
521	20240826	114600	179113820	9870	9870	9870	9870	0
522	20240826	114500	179113820	9870	9870	9870	9870	0
523	20240826	114400	179113820	9870	9870	9870	9870	3
524	20240826	114300	179084210	9870	9870	9870	9870	0
525	20240826	114200	179084210	9870	9870	9870	9870	0
526	20240826	114100	179084210	9870	9870	9870	9870	0
527	20240826	114000	179084210	9870	9870	9870	9870	0
528	20240826	113900	179084210	9870	9870	9870	9870	0
529	20240826	113800	179084210	9870	9870	9870	9870	0
530	20240826	113700	179084210	9870	9870	9870	9870	0
531	20240826	113600	179084210	9870	9870	9870	9870	0
532	20240826	113500	179084210	9870	9870	9870	9870	92
533	20240826	113400	178176170	9880	9880	9880	9880	0
534	20240826	113300	178176170	9880	9880	9880	9880	0
535	20240826	113200	178176170	9880	9880	9880	9880	0
536	20240826	113100	178176170	9880	9880	9880	9880	0
537	20240826	113000	178176170	9880	9880	9880	9880	155
538	20240826	112900	176644770	9880	9880	9880	9880	0
539	20240826	112800	176644770	9880	9880	9880	9880	0
540	20240826	112700	176644770	9880	9880	9880	9880	0
541	20240826	112600	176644770	9880	9880	9880	9880	0
542	20240826	112500	176644770	9880	9880	9880	9880	0
543	20240826	112400	176644770	9880	9890	9890	9880	151
544	20240826	112300	175152140	9900	9930	9930	9900	77
545	20240826	112200	174389810	9950	9950	9950	9950	0
546	20240826	112100	174389810	9950	9950	9950	9950	0
547	20240826	112000	174389810	9950	9950	9950	9950	1
548	20240826	111900	174379860	9900	9910	9910	9900	188
549	20240826	111800	172517900	9950	9950	9950	9950	0
550	20240826	111700	172517900	9950	9950	9950	9950	0
551	20240826	111600	172517900	9950	9950	9950	9950	0
552	20240826	111500	172517900	9950	9950	9950	9950	0
553	20240826	111400	172517900	9950	9950	9950	9950	0
554	20240826	111300	172517900	9950	9950	9950	9950	0
555	20240826	111200	172517900	9950	9950	9950	9950	0
556	20240826	111100	172517900	9950	9950	9950	9950	3
557	20240826	111000	172488050	9950	9950	9950	9950	0
558	20240826	110900	172488050	9950	9950	9950	9950	0
559	20240826	110800	172488050	9950	9940	9950	9900	102
560	20240826	110700	171476280	9950	9950	9950	9950	6
561	20240826	110600	171416580	9950	9950	9950	9950	0
562	20240826	110500	171416580	9950	9950	9950	9950	1
563	20240826	110400	171406630	9960	9960	9960	9960	0
564	20240826	110300	171406630	9960	9960	9960	9960	0
565	20240826	110200	171406630	9960	9960	9960	9960	2
566	20240826	110100	171386710	9920	9920	9920	9920	0
567	20240826	110000	171386710	9920	9920	9920	9920	0
568	20240826	105900	171386710	9920	9920	9920	9920	0
569	20240826	105800	171386710	9920	9920	9920	9920	0
570	20240826	105700	171386710	9920	9920	9920	9920	8
571	20240826	105600	171307350	9920	9920	9920	9920	5
572	20240826	105500	171257750	9970	9970	9970	9970	0
573	20240826	105400	171257750	9970	9970	9970	9970	300
574	20240826	105300	168266750	9970	9970	9970	9970	0
575	20240826	105200	168266750	9970	9970	9970	9970	10
576	20240826	105100	168167050	9970	9970	9970	9970	0
577	20240826	105000	168167050	9970	9970	9970	9970	6
578	20240826	104900	168107230	9990	9990	9990	9990	0
579	20240826	104800	168107230	9990	9990	9990	9990	0
580	20240826	104700	168107230	9990	9990	9990	9990	0
581	20240826	104600	168107230	9990	9990	9990	9990	0
582	20240826	104500	168107230	9990	9990	9990	9990	0
583	20240826	104400	168107230	9990	9990	9990	9990	0
584	20240826	104300	168107230	9990	9990	9990	9990	0
585	20240826	104200	168107230	9990	9990	9990	9990	0
586	20240826	104100	168107230	9990	9990	9990	9990	0
587	20240826	104000	168107230	9990	9980	9990	9980	500
588	20240826	103900	163113750	9990	9990	9990	9990	0
589	20240826	103800	163113750	9990	9990	9990	9990	0
590	20240826	103700	163113750	9990	9990	9990	9990	2
591	20240826	103600	163093770	9970	9970	9970	9970	0
592	20240826	103500	163093770	9970	9970	9970	9970	0
593	20240826	103400	163093770	9970	9950	9970	9950	200
594	20240826	103300	161101340	9960	9960	9960	9960	1
595	20240826	103200	161091380	9960	9960	9960	9960	3
596	20240826	103100	161061500	9970	9970	9970	9970	0
597	20240826	103000	161061500	9970	9970	9970	9970	0
598	20240826	102900	161061500	9970	9970	9970	9970	0
599	20240826	102800	161061500	9970	9970	9970	9970	0
600	20240826	102700	161061500	9970	9970	9970	9970	220
601	20240826	102600	158868100	9950	9950	9950	9950	0
602	20240826	102500	158868100	9950	9950	9950	9950	0
603	20240826	102400	158868100	9950	9950	9950	9950	100
604	20240826	102300	157873100	9990	9990	9990	9990	79
605	20240826	102200	157083890	9990	9960	9990	9960	2
606	20240826	102100	157063940	9920	9930	9930	9910	240
607	20240826	102000	154684500	9990	9990	9990	9990	0
608	20240826	101900	154684500	9990	9990	9990	9990	0
609	20240826	101800	154684500	9990	10000	10000	9990	2
610	20240826	101700	154664510	9990	9990	9990	9990	1
611	20240826	101600	154654520	10000	10000	10000	10000	0
612	20240826	101500	154654520	10000	10080	10080	10000	13
613	20240826	101400	154524440	10000	10000	10000	10000	1050
614	20240826	101300	144024440	10000	9990	10000	9990	366
615	20240826	101200	140368090	9990	9990	9990	9990	574
616	20240826	101100	134633830	9990	9990	9990	9990	0
617	20240826	101000	134633830	9990	9990	9990	9990	0
618	20240826	100900	134633830	9990	9990	9990	9990	771
619	20240826	100800	126931540	9990	9990	9990	9990	172
620	20240826	100700	125213260	9980	9980	9980	9980	0
621	20240826	100600	125213260	9980	9960	9980	9960	324
622	20240826	100500	121983550	9960	9960	9960	9960	0
623	20240826	100400	121983550	9960	9960	9960	9960	389
624	20240826	100300	118109110	9960	9960	9960	9960	2
625	20240826	100200	118089190	9960	9960	9960	9960	0
626	20240826	100100	118089190	9960	9960	9960	9960	1
627	20240826	100000	118079230	9960	9960	9960	9960	1
628	20240826	095900	118069270	9910	9910	9910	9910	50
629	20240826	095800	117573770	9960	9960	9960	9960	0
630	20240826	095700	117573770	9960	9960	9960	9960	0
631	20240826	095600	117573770	9960	9960	9960	9960	0
632	20240826	095500	117573770	9960	9960	9960	9960	0
633	20240826	095400	117573770	9960	9960	9960	9960	10
634	20240826	095300	117474170	9960	9960	9960	9960	1
635	20240826	095200	117464210	9910	9910	9910	9910	0
636	20240826	095100	117464210	9910	9910	9910	9910	10
637	20240826	095000	117365110	9970	9970	9970	9970	0
638	20240826	094900	117365110	9970	9970	9970	9970	1
639	20240826	094800	117355140	9970	9970	9970	9970	0
640	20240826	094700	117355140	9970	9970	9970	9970	7
641	20240826	094600	117285350	9970	9970	9970	9970	0
642	20240826	094500	117285350	9970	9970	9970	9970	843
643	20240826	094400	108880640	9910	9910	9910	9910	157
644	20240826	094300	107324770	9850	9850	9850	9850	0
645	20240826	094200	107324770	9850	9850	9850	9850	0
646	20240826	094100	107324770	9850	9900	9900	9850	100
647	20240826	094000	106339620	9900	9900	9900	9900	0
648	20240826	093900	106339620	9900	9900	9900	9900	0
649	20240826	093800	106339620	9900	9900	9900	9900	325
650	20240826	093700	103122120	9900	9900	9900	9900	0
651	20240826	093600	103122120	9900	9900	9900	9900	0
652	20240826	093500	103122120	9900	9870	9900	9870	1000
653	20240826	093400	93228280	9820	9820	9820	9820	174
654	20240826	093300	91519600	9880	9880	9880	9880	0
655	20240826	093200	91519600	9880	9880	9880	9880	0
656	20240826	093100	91519600	9880	9880	9880	9880	11
657	20240826	093000	91410920	9890	9890	9890	9890	0
658	20240826	092900	91410920	9890	9890	9890	9890	0
659	20240826	092800	91410920	9890	9890	9890	9890	51
660	20240826	092700	90906530	9940	9820	9940	9820	2013
661	20240826	092600	70959650	9820	9860	9880	9820	349
662	20240826	092500	67523360	9880	9930	9930	9870	402
663	20240826	092400	63553270	9940	9940	9940	9940	3
664	20240826	092300	63523450	9970	9960	9970	9960	500
665	20240826	092200	58538950	9970	9940	9970	9890	741
666	20240826	092100	51172020	9940	9970	9970	9940	22
667	20240826	092000	50953040	9990	9990	9990	9990	500
668	20240826	091900	45958040	9990	9990	9990	9990	338
669	20240826	091800	42581420	10000	10000	10000	10000	0
670	20240826	091700	42581420	10000	10000	10000	10000	0
671	20240826	091600	42581420	10000	10000	10000	10000	0
672	20240826	091500	42581420	10000	10000	10000	10000	0
673	20240826	091400	42581420	10000	9920	10000	9920	47
674	20240826	091300	42115100	9920	9920	9920	9920	116
675	20240826	091200	40964380	9920	9890	9920	9890	26
676	20240826	091100	40706940	9970	9910	9970	9900	1124
677	20240826	091000	29536740	9960	9920	9960	9910	443
678	20240826	090900	25142080	9930	9950	9950	9930	1213
679	20240826	090800	13083850	9990	9990	9990	9990	0
680	20240826	090700	13083850	9990	9940	9990	9940	31
681	20240826	090600	12775660	9940	9950	9950	9940	303
682	20240826	090500	9760830	10000	9950	10000	9950	4
683	20240826	090400	9720980	9930	9930	9930	9930	39
684	20240826	090300	9333710	9930	9980	10000	9930	678
685	20240826	090200	2572360	10070	10070	10070	10070	1
686	20240826	090100	2562290	9970	9970	9970	9970	0
687	20240826	090000	2562290	9970	9970	9970	9970	257