KissMeData/101240/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	200500	970872470	5750	5750	5750	5750	3743
3	20240826	200400	970872470	5750	5750	5750	5750	0
4	20240826	200300	970872470	5750	5750	5750	5750	0
5	20240826	200200	970872470	5750	5750	5750	5750	0
6	20240826	200100	970872470	5750	5750	5750	5750	0
7	20240826	200000	970872470	5750	5750	5750	5750	0
8	20240826	195900	970872470	5750	5750	5750	5750	0
9	20240826	195800	970872470	5750	5750	5750	5750	0
10	20240826	195700	970872470	5750	5750	5750	5750	0
11	20240826	195600	970872470	5750	5750	5750	5750	0
12	20240826	195500	970872470	5750	5750	5750	5750	0
13	20240826	195400	970872470	5750	5750	5750	5750	0
14	20240826	195300	970872470	5750	5750	5750	5750	0
15	20240826	195200	970872470	5750	5750	5750	5750	0
16	20240826	195100	970872470	5750	5750	5750	5750	0
17	20240826	195000	970872470	5750	5750	5750	5750	0
18	20240826	194900	970872470	5750	5750	5750	5750	0
19	20240826	194800	970872470	5750	5750	5750	5750	0
20	20240826	194700	970872470	5750	5750	5750	5750	0
21	20240826	194600	970872470	5750	5750	5750	5750	0
22	20240826	194500	970872470	5750	5750	5750	5750	0
23	20240826	194400	970872470	5750	5750	5750	5750	0
24	20240826	194300	970872470	5750	5750	5750	5750	0
25	20240826	194200	970872470	5750	5750	5750	5750	0
26	20240826	194100	970872470	5750	5750	5750	5750	0
27	20240826	194000	970872470	5750	5750	5750	5750	0
28	20240826	193900	970872470	5750	5750	5750	5750	0
29	20240826	193800	970872470	5750	5750	5750	5750	0
30	20240826	193700	970872470	5750	5750	5750	5750	0
31	20240826	193600	970872470	5750	5750	5750	5750	0
32	20240826	193500	970872470	5750	5750	5750	5750	3743
33	20240826	193400	970872470	5750	5750	5750	5750	0
34	20240826	193300	970872470	5750	5750	5750	5750	0
35	20240826	193200	970872470	5750	5750	5750	5750	0
36	20240826	193100	970872470	5750	5750	5750	5750	0
37	20240826	193000	970872470	5750	5750	5750	5750	0
38	20240826	192900	970872470	5750	5750	5750	5750	0
39	20240826	192800	970872470	5750	5750	5750	5750	0
40	20240826	192700	970872470	5750	5750	5750	5750	0
41	20240826	192600	970872470	5750	5750	5750	5750	0
42	20240826	192500	970872470	5750	5750	5750	5750	0
43	20240826	192400	970872470	5750	5750	5750	5750	0
44	20240826	192300	970872470	5750	5750	5750	5750	0
45	20240826	192200	970872470	5750	5750	5750	5750	0
46	20240826	192100	970872470	5750	5750	5750	5750	0
47	20240826	192000	970872470	5750	5750	5750	5750	0
48	20240826	191900	970872470	5750	5750	5750	5750	0
49	20240826	191800	970872470	5750	5750	5750	5750	0
50	20240826	191700	970872470	5750	5750	5750	5750	0
51	20240826	191600	970872470	5750	5750	5750	5750	0
52	20240826	191500	970872470	5750	5750	5750	5750	0
53	20240826	191400	970872470	5750	5750	5750	5750	0
54	20240826	191300	970872470	5750	5750	5750	5750	0
55	20240826	191200	970872470	5750	5750	5750	5750	0
56	20240826	191100	970872470	5750	5750	5750	5750	0
57	20240826	191000	970872470	5750	5750	5750	5750	0
58	20240826	190900	970872470	5750	5750	5750	5750	0
59	20240826	190800	970872470	5750	5750	5750	5750	0
60	20240826	190700	970872470	5750	5750	5750	5750	0
61	20240826	190600	970872470	5750	5750	5750	5750	0
62	20240826	190500	970872470	5750	5750	5750	5750	3743
63	20240826	190400	970872470	5750	5750	5750	5750	0
64	20240826	190300	970872470	5750	5750	5750	5750	0
65	20240826	190200	970872470	5750	5750	5750	5750	0
66	20240826	190100	970872470	5750	5750	5750	5750	0
67	20240826	190000	970872470	5750	5750	5750	5750	0
68	20240826	185900	970872470	5750	5750	5750	5750	0
69	20240826	185800	970872470	5750	5750	5750	5750	0
70	20240826	185700	970872470	5750	5750	5750	5750	0
71	20240826	185600	970872470	5750	5750	5750	5750	0
72	20240826	185500	970872470	5750	5750	5750	5750	0
73	20240826	185400	970872470	5750	5750	5750	5750	0
74	20240826	185300	970872470	5750	5750	5750	5750	0
75	20240826	185200	970872470	5750	5750	5750	5750	0
76	20240826	185100	970872470	5750	5750	5750	5750	0
77	20240826	185000	970872470	5750	5750	5750	5750	0
78	20240826	184900	970872470	5750	5750	5750	5750	0
79	20240826	184800	970872470	5750	5750	5750	5750	0
80	20240826	184700	970872470	5750	5750	5750	5750	0
81	20240826	184600	970872470	5750	5750	5750	5750	0
82	20240826	184500	970872470	5750	5750	5750	5750	0
83	20240826	184400	970872470	5750	5750	5750	5750	0
84	20240826	184300	970872470	5750	5750	5750	5750	0
85	20240826	184200	970872470	5750	5750	5750	5750	0
86	20240826	184100	970872470	5750	5750	5750	5750	0
87	20240826	184000	970872470	5750	5750	5750	5750	0
88	20240826	183900	970872470	5750	5750	5750	5750	0
89	20240826	183800	970872470	5750	5750	5750	5750	0
90	20240826	183700	970872470	5750	5750	5750	5750	0
91	20240826	183600	970872470	5750	5750	5750	5750	0
92	20240826	183500	970872470	5750	5750	5750	5750	3743
93	20240826	183400	970872470	5750	5750	5750	5750	0
94	20240826	183300	970872470	5750	5750	5750	5750	0
95	20240826	183200	970872470	5750	5750	5750	5750	0
96	20240826	183100	970872470	5750	5750	5750	5750	0
97	20240826	183000	970872470	5750	5750	5750	5750	0
98	20240826	182900	970872470	5750	5750	5750	5750	0
99	20240826	182800	970872470	5750	5750	5750	5750	0
100	20240826	182700	970872470	5750	5750	5750	5750	0
101	20240826	182600	970872470	5750	5750	5750	5750	0
102	20240826	182500	970872470	5750	5750	5750	5750	0
103	20240826	182400	970872470	5750	5750	5750	5750	0
104	20240826	182300	970872470	5750	5750	5750	5750	0
105	20240826	182200	970872470	5750	5750	5750	5750	0
106	20240826	182100	970872470	5750	5750	5750	5750	0
107	20240826	182000	970872470	5750	5750	5750	5750	0
108	20240826	181900	970872470	5750	5750	5750	5750	0
109	20240826	181800	970872470	5750	5750	5750	5750	0
110	20240826	181700	970872470	5750	5750	5750	5750	0
111	20240826	181600	970872470	5750	5750	5750	5750	0
112	20240826	181500	970872470	5750	5750	5750	5750	0
113	20240826	181400	970872470	5750	5750	5750	5750	0
114	20240826	181300	970872470	5750	5750	5750	5750	0
115	20240826	181200	970872470	5750	5750	5750	5750	0
116	20240826	181100	970872470	5750	5750	5750	5750	0
117	20240826	181000	970872470	5750	5750	5750	5750	0
118	20240826	180900	970872470	5750	5750	5750	5750	0
119	20240826	180800	970872470	5750	5750	5750	5750	0
120	20240826	180700	970872470	5750	5750	5750	5750	0
121	20240826	180600	970872470	5750	5750	5750	5750	0
122	20240826	180500	970872470	5750	5750	5750	5750	3743
123	20240826	180400	970872470	5750	5750	5750	5750	0
124	20240826	180300	970872470	5750	5750	5750	5750	0
125	20240826	180200	970872470	5750	5750	5750	5750	0
126	20240826	180100	970872470	5750	5750	5750	5750	0
127	20240826	180000	970872470	5750	5750	5750	5750	0
128	20240826	175900	970872470	5750	5750	5750	5750	0
129	20240826	175800	970872470	5750	5750	5750	5750	0
130	20240826	175700	970872470	5750	5750	5750	5750	0
131	20240826	175600	970872470	5750	5750	5750	5750	0
132	20240826	175500	970872470	5750	5750	5750	5750	0
133	20240826	175400	970872470	5750	5750	5750	5750	0
134	20240826	175300	970872470	5750	5750	5750	5750	0
135	20240826	175200	970872470	5750	5750	5750	5750	0
136	20240826	175100	970872470	5750	5750	5750	5750	0
137	20240826	175000	970872470	5750	5750	5750	5750	0
138	20240826	174900	970872470	5750	5750	5750	5750	0
139	20240826	174800	970872470	5750	5750	5750	5750	0
140	20240826	174700	970872470	5750	5750	5750	5750	0
141	20240826	174600	970872470	5750	5750	5750	5750	0
142	20240826	174500	970872470	5750	5750	5750	5750	0
143	20240826	174400	970872470	5750	5750	5750	5750	0
144	20240826	174300	970872470	5750	5750	5750	5750	0
145	20240826	174200	970872470	5750	5750	5750	5750	0
146	20240826	174100	970872470	5750	5750	5750	5750	0
147	20240826	174000	970872470	5750	5750	5750	5750	0
148	20240826	173900	970872470	5750	5750	5750	5750	0
149	20240826	173800	970872470	5750	5750	5750	5750	0
150	20240826	173700	970872470	5750	5750	5750	5750	0
151	20240826	173600	970872470	5750	5750	5750	5750	0
152	20240826	173500	970872470	5750	5750	5750	5750	3743
153	20240826	173400	970872470	5750	5750	5750	5750	0
154	20240826	173300	970872470	5750	5750	5750	5750	0
155	20240826	173200	970872470	5750	5750	5750	5750	0
156	20240826	173100	970872470	5750	5750	5750	5750	0
157	20240826	173000	970872470	5750	5750	5750	5750	0
158	20240826	172900	970872470	5750	5750	5750	5750	0
159	20240826	172800	970872470	5750	5750	5750	5750	0
160	20240826	172700	970872470	5750	5750	5750	5750	0
161	20240826	172600	970872470	5750	5750	5750	5750	0
162	20240826	172500	970872470	5750	5750	5750	5750	0
163	20240826	172400	970872470	5750	5750	5750	5750	0
164	20240826	172300	970872470	5750	5750	5750	5750	0
165	20240826	172200	970872470	5750	5750	5750	5750	0
166	20240826	172100	970872470	5750	5750	5750	5750	0
167	20240826	172000	970872470	5750	5750	5750	5750	0
168	20240826	171900	970872470	5750	5750	5750	5750	0
169	20240826	171800	970872470	5750	5750	5750	5750	0
170	20240826	171700	970872470	5750	5750	5750	5750	0
171	20240826	171600	970872470	5750	5750	5750	5750	0
172	20240826	171500	970872470	5750	5750	5750	5750	0
173	20240826	171400	970872470	5750	5750	5750	5750	0
174	20240826	171300	970872470	5750	5750	5750	5750	0
175	20240826	171200	970872470	5750	5750	5750	5750	0
176	20240826	171100	970872470	5750	5750	5750	5750	0
177	20240826	171000	970872470	5750	5750	5750	5750	0
178	20240826	170900	970872470	5750	5750	5750	5750	0
179	20240826	170800	970872470	5750	5750	5750	5750	0
180	20240826	170700	970872470	5750	5750	5750	5750	0
181	20240826	170600	970872470	5750	5750	5750	5750	0
182	20240826	170500	970872470	5750	5750	5750	5750	3743
183	20240826	170400	970872470	5750	5750	5750	5750	0
184	20240826	170300	970872470	5750	5750	5750	5750	0
185	20240826	170200	970872470	5750	5750	5750	5750	0
186	20240826	170100	970872470	5750	5750	5750	5750	0
187	20240826	170000	970872470	5750	5750	5750	5750	0
188	20240826	165900	970872470	5750	5750	5750	5750	0
189	20240826	165800	970872470	5750	5750	5750	5750	0
190	20240826	165700	970872470	5750	5750	5750	5750	0
191	20240826	165600	970872470	5750	5750	5750	5750	0
192	20240826	165500	970872470	5750	5750	5750	5750	0
193	20240826	165400	970872470	5750	5750	5750	5750	0
194	20240826	165300	970872470	5750	5750	5750	5750	0
195	20240826	165200	970872470	5750	5750	5750	5750	0
196	20240826	165100	970872470	5750	5750	5750	5750	0
197	20240826	165000	970872470	5750	5750	5750	5750	0
198	20240826	164900	970872470	5750	5750	5750	5750	0
199	20240826	164800	970872470	5750	5750	5750	5750	0
200	20240826	164700	970872470	5750	5750	5750	5750	0
201	20240826	164600	970872470	5750	5750	5750	5750	0
202	20240826	164500	970872470	5750	5750	5750	5750	0
203	20240826	164400	970872470	5750	5750	5750	5750	0
204	20240826	164300	970872470	5750	5750	5750	5750	0
205	20240826	164200	970872470	5750	5750	5750	5750	0
206	20240826	164100	970872470	5750	5750	5750	5750	0
207	20240826	164000	970872470	5750	5750	5750	5750	0
208	20240826	163900	970872470	5750	5750	5750	5750	0
209	20240826	163800	970872470	5750	5750	5750	5750	0
210	20240826	163700	970872470	5750	5750	5750	5750	0
211	20240826	163600	970872470	5750	5750	5750	5750	0
212	20240826	163500	970872470	5750	5750	5750	5750	3743
213	20240826	163400	970872470	5750	5750	5750	5750	0
214	20240826	163300	970872470	5750	5750	5750	5750	0
215	20240826	163200	970872470	5750	5750	5750	5750	0
216	20240826	163100	970872470	5750	5750	5750	5750	0
217	20240826	163000	970872470	5750	5750	5750	5750	0
218	20240826	162900	970872470	5750	5750	5750	5750	0
219	20240826	162800	970872470	5750	5750	5750	5750	0
220	20240826	162700	970872470	5750	5750	5750	5750	0
221	20240826	162600	970872470	5750	5750	5750	5750	0
222	20240826	162500	970872470	5750	5750	5750	5750	0
223	20240826	162400	970872470	5750	5750	5750	5750	0
224	20240826	162300	970872470	5750	5750	5750	5750	0
225	20240826	162200	970872470	5750	5750	5750	5750	0
226	20240826	162100	970872470	5750	5750	5750	5750	0
227	20240826	162000	970872470	5750	5750	5750	5750	0
228	20240826	161900	970872470	5750	5750	5750	5750	0
229	20240826	161800	970872470	5750	5750	5750	5750	0
230	20240826	161700	970872470	5750	5750	5750	5750	0
231	20240826	161600	970872470	5750	5750	5750	5750	0
232	20240826	161500	970872470	5750	5750	5750	5750	0
233	20240826	161400	970872470	5750	5750	5750	5750	0
234	20240826	161300	970872470	5750	5750	5750	5750	0
235	20240826	161200	970872470	5750	5750	5750	5750	0
236	20240826	161100	970872470	5750	5750	5750	5750	0
237	20240826	161000	970872470	5750	5750	5750	5750	0
238	20240826	160900	970872470	5750	5750	5750	5750	0
239	20240826	160800	970872470	5750	5750	5750	5750	0
240	20240826	160700	970872470	5750	5750	5750	5750	0
241	20240826	160600	970872470	5750	5750	5750	5750	0
242	20240826	160500	970872470	5750	5750	5750	5750	3743
243	20240826	160400	970872470	5750	5750	5750	5750	0
244	20240826	160300	970872470	5750	5750	5750	5750	0
245	20240826	160200	970872470	5750	5750	5750	5750	0
246	20240826	160100	970872470	5750	5750	5750	5750	0
247	20240826	160000	970872470	5750	5750	5750	5750	0
248	20240826	155900	970872470	5750	5750	5750	5750	0
249	20240826	155800	970872470	5750	5750	5750	5750	0
250	20240826	155700	970872470	5750	5750	5750	5750	0
251	20240826	155600	970872470	5750	5750	5750	5750	0
252	20240826	155500	970872470	5750	5750	5750	5750	0
253	20240826	155400	970872470	5750	5750	5750	5750	0
254	20240826	155300	970872470	5750	5750	5750	5750	0
255	20240826	155200	970872470	5750	5750	5750	5750	0
256	20240826	155100	970872470	5750	5750	5750	5750	0
257	20240826	155000	970872470	5750	5750	5750	5750	0
258	20240826	154900	970872470	5750	5750	5750	5750	0
259	20240826	154800	970872470	5750	5750	5750	5750	0
260	20240826	154700	970872470	5750	5750	5750	5750	0
261	20240826	154600	970872470	5750	5750	5750	5750	0
262	20240826	154500	970872470	5750	5750	5750	5750	0
263	20240826	154400	970872470	5750	5750	5750	5750	0
264	20240826	154300	970872470	5750	5750	5750	5750	0
265	20240826	154200	970872470	5750	5750	5750	5750	0
266	20240826	154100	970872470	5750	5750	5750	5750	0
267	20240826	154000	970872470	5750	5750	5750	5750	0
268	20240826	153900	970872470	5750	5750	5750	5750	0
269	20240826	153800	970872470	5750	5750	5750	5750	0
270	20240826	153700	970872470	5750	5750	5750	5750	0
271	20240826	153600	970872470	5750	5750	5750	5750	0
272	20240826	153500	970872470	5750	5750	5750	5750	3743
273	20240826	153400	970872470	5750	5750	5750	5750	0
274	20240826	153300	970872470	5750	5750	5750	5750	0
275	20240826	153200	970872470	5750	5750	5750	5750	0
276	20240826	153100	970872470	5750	5750	5750	5750	0
277	20240826	153000	970872470	5750	5750	5750	5750	3743
278	20240826	152900	949350220	5750	5750	5750	5750	0
279	20240826	152800	949350220	5750	5750	5750	5750	0
280	20240826	152700	949350220	5750	5750	5750	5750	0
281	20240826	152600	949350220	5750	5750	5750	5750	0
282	20240826	152500	949350220	5750	5750	5750	5750	0
283	20240826	152400	949350220	5750	5750	5750	5750	0
284	20240826	152300	949350220	5750	5750	5750	5750	0
285	20240826	152200	949350220	5750	5750	5750	5750	0
286	20240826	152100	949350220	5750	5750	5750	5750	0
287	20240826	152000	949350220	5750	5750	5750	5750	0
288	20240826	151900	949350220	5750	5750	5750	5750	347
289	20240826	151800	947354970	5750	5750	5750	5750	879
290	20240826	151700	942300720	5750	5800	5800	5750	15200
291	20240826	151600	854821310	5820	5820	5820	5820	0
292	20240826	151500	854821310	5820	5820	5820	5820	0
293	20240826	151400	854821310	5820	5810	5830	5810	345
294	20240826	151300	852810680	5820	5800	5820	5800	618
295	20240826	151200	849225690	5800	5800	5800	5800	9
296	20240826	151100	849173490	5800	5760	5800	5760	925
297	20240826	151000	843817180	5780	5780	5780	5780	40
298	20240826	150900	843585980	5780	5780	5780	5780	0
299	20240826	150800	843585980	5780	5780	5780	5780	0
300	20240826	150700	843585980	5780	5780	5780	5780	0
301	20240826	150600	843585980	5780	5780	5780	5780	0
302	20240826	150500	843585980	5780	5780	5780	5780	90
303	20240826	150400	843065780	5770	5770	5770	5770	1
304	20240826	150300	843060010	5760	5770	5770	5760	2000
305	20240826	150200	831534720	5780	5780	5780	5780	0
306	20240826	150100	831534720	5780	5780	5780	5780	490
307	20240826	150000	828702520	5770	5770	5770	5770	0
308	20240826	145900	828702520	5770	5770	5770	5770	0
309	20240826	145800	828702520	5770	5770	5770	5770	0
310	20240826	145700	828702520	5770	5770	5770	5770	0
311	20240826	145600	828702520	5770	5770	5770	5770	1
312	20240826	145500	828696750	5770	5770	5770	5770	0
313	20240826	145400	828696750	5770	5760	5770	5760	483
314	20240826	145300	825912180	5760	5760	5760	5760	0
315	20240826	145200	825912180	5760	5760	5760	5760	0
316	20240826	145100	825912180	5760	5760	5760	5760	0
317	20240826	145000	825912180	5760	5760	5760	5760	23
318	20240826	144900	825779700	5770	5770	5770	5770	1
319	20240826	144800	825773930	5750	5760	5760	5750	114
320	20240826	144700	825118420	5760	5760	5760	5760	0
321	20240826	144600	825118420	5760	5760	5760	5750	205
322	20240826	144500	823939610	5770	5770	5770	5770	1
323	20240826	144400	823933840	5750	5750	5750	5750	0
324	20240826	144300	823933840	5750	5750	5750	5750	615
325	20240826	144200	820397590	5750	5760	5760	5750	434
326	20240826	144100	817900890	5760	5770	5780	5760	141
327	20240826	144000	817088470	5780	5780	5780	5780	4
328	20240826	143900	817065350	5790	5790	5790	5790	0
329	20240826	143800	817065350	5790	5790	5790	5790	3
330	20240826	143700	817047980	5770	5790	5790	5770	12
331	20240826	143600	816978670	5770	5770	5770	5770	0
332	20240826	143500	816978670	5770	5770	5770	5770	0
333	20240826	143400	816978670	5770	5770	5770	5770	0
334	20240826	143300	816978670	5770	5770	5770	5770	9
335	20240826	143200	816926740	5770	5780	5780	5770	179
336	20240826	143100	815892370	5800	5800	5800	5800	8
337	20240826	143000	815845970	5780	5780	5780	5780	23
338	20240826	142900	815713030	5800	5800	5800	5800	1
339	20240826	142800	815707230	5770	5770	5770	5770	40
340	20240826	142700	815476430	5770	5770	5770	5770	9
341	20240826	142600	815424500	5770	5770	5770	5770	0
342	20240826	142500	815424500	5770	5770	5770	5770	0
343	20240826	142400	815424500	5770	5770	5770	5770	42
344	20240826	142300	815182160	5780	5780	5780	5780	0
345	20240826	142200	815182160	5780	5780	5780	5780	664
346	20240826	142100	811344240	5780	5780	5780	5770	359
347	20240826	142000	809269450	5780	5780	5780	5780	1
348	20240826	141900	809263670	5780	5780	5780	5780	23
349	20240826	141800	809130730	5800	5770	5800	5770	501
350	20240826	141700	806239930	5770	5770	5770	5770	9
351	20240826	141600	806188000	5820	5820	5820	5820	0
352	20240826	141500	806188000	5820	5820	5820	5820	0
353	20240826	141400	806188000	5820	5820	5820	5820	0
354	20240826	141300	806188000	5820	5820	5820	5820	0
355	20240826	141200	806188000	5820	5820	5820	5820	0
356	20240826	141100	806188000	5820	5820	5820	5820	0
357	20240826	141000	806188000	5820	5820	5820	5820	0
358	20240826	140900	806188000	5820	5820	5820	5820	1
359	20240826	140800	806182180	5820	5820	5820	5820	1
360	20240826	140700	806176360	5770	5780	5800	5750	3141
361	20240826	140600	788029550	5780	5780	5780	5780	0
362	20240826	140500	788029550	5780	5780	5780	5780	150
363	20240826	140400	787162550	5780	5780	5780	5780	150
364	20240826	140300	786295550	5780	5780	5780	5780	0
365	20240826	140200	786295550	5780	5780	5780	5780	210
366	20240826	140100	785081750	5780	5780	5780	5780	150
367	20240826	140000	784214750	5770	5770	5770	5770	0
368	20240826	135900	784214750	5770	5770	5770	5770	0
369	20240826	135800	784214750	5770	5770	5770	5770	447
370	20240826	135700	781635560	5770	5770	5770	5770	9
371	20240826	135600	781583630	5770	5780	5780	5770	100
372	20240826	135500	781006610	5790	5790	5790	5790	58
373	20240826	135400	780670790	5780	5780	5780	5780	0
374	20240826	135300	780670790	5780	5780	5780	5780	0
375	20240826	135200	780670790	5780	5780	5780	5780	104
376	20240826	135100	780069670	5780	5770	5780	5770	71
377	20240826	135000	779659960	5770	5770	5770	5770	49
378	20240826	134900	779377230	5770	5760	5770	5760	25
379	20240826	134800	779233030	5780	5780	5780	5780	20
380	20240826	134700	779117430	5780	5730	5780	5730	186
381	20240826	134600	778050560	5730	5750	5750	5730	1673
382	20240826	134500	768432410	5750	5730	5850	5710	454
383	20240826	134400	765822490	5720	5690	5720	5690	4820
384	20240826	134300	738316290	5680	5670	5680	5670	1595
385	20240826	134200	729257470	5660	5660	5660	5660	1
386	20240826	134100	729251810	5640	5640	5640	5640	0
387	20240826	134000	729251810	5640	5640	5640	5640	0
388	20240826	133900	729251810	5640	5640	5640	5640	0
389	20240826	133800	729251810	5640	5640	5640	5640	0
390	20240826	133700	729251810	5640	5650	5650	5640	9
391	20240826	133600	729201010	5650	5650	5650	5650	0
392	20240826	133500	729201010	5650	5650	5650	5650	14
393	20240826	133400	729121910	5670	5660	5670	5660	182
394	20240826	133300	728089980	5640	5640	5640	5640	0
395	20240826	133200	728089980	5640	5640	5640	5640	0
396	20240826	133100	728089980	5640	5640	5640	5640	0
397	20240826	133000	728089980	5640	5640	5640	5640	0
398	20240826	132900	728089980	5640	5630	5640	5630	57
399	20240826	132800	727768970	5630	5630	5630	5630	0
400	20240826	132700	727768970	5630	5630	5630	5630	9
401	20240826	132600	727718300	5630	5630	5630	5630	0
402	20240826	132500	727718300	5630	5630	5630	5630	0
403	20240826	132400	727718300	5630	5630	5630	5630	0
404	20240826	132300	727718300	5630	5630	5630	5630	300
405	20240826	132200	726029300	5630	5630	5630	5630	0
406	20240826	132100	726029300	5630	5630	5630	5630	0
407	20240826	132000	726029300	5630	5630	5630	5630	0
408	20240826	131900	726029300	5630	5630	5630	5630	0
409	20240826	131800	726029300	5630	5630	5630	5630	895
410	20240826	131700	720990450	5670	5640	5670	5630	90
411	20240826	131600	720480930	5620	5620	5620	5620	0
412	20240826	131500	720480930	5620	5620	5620	5620	0
413	20240826	131400	720480930	5620	5620	5620	5620	0
414	20240826	131300	720480930	5620	5620	5620	5620	0
415	20240826	131200	720480930	5620	5620	5620	5620	4
416	20240826	131100	720458450	5620	5620	5620	5620	0
417	20240826	131000	720458450	5620	5620	5620	5620	2
418	20240826	130900	720447210	5620	5620	5620	5620	0
419	20240826	130800	720447210	5620	5620	5620	5620	30
420	20240826	130700	720278610	5630	5650	5650	5630	365
421	20240826	130600	718223640	5660	5660	5660	5660	0
422	20240826	130500	718223640	5660	5660	5660	5660	0
423	20240826	130400	718223640	5660	5660	5660	5660	0
424	20240826	130300	718223640	5660	5640	5660	5640	5
425	20240826	130200	718195360	5620	5640	5640	5620	127
426	20240826	130100	717479620	5620	5610	5640	5610	1660
427	20240826	130000	708120170	5640	5640	5640	5640	43
428	20240826	125900	707877650	5630	5630	5630	5630	130
429	20240826	125800	707145750	5630	5640	5640	5630	770
430	20240826	125700	702803950	5640	5640	5640	5640	0
431	20240826	125600	702803950	5640	5640	5640	5640	0
432	20240826	125500	702803950	5640	5620	5640	5620	69
433	20240826	125400	702415620	5630	5630	5630	5630	10
434	20240826	125300	702359320	5630	5640	5640	5610	6560
435	20240826	125200	665496490	5640	5660	5660	5640	255
436	20240826	125100	664053490	5640	5640	5640	5630	1227
437	20240826	125000	657134480	5640	5650	5650	5640	1477
438	20240826	124900	648802540	5650	5650	5650	5650	0
439	20240826	124800	648802540	5650	5650	5650	5650	0
440	20240826	124700	648802540	5650	5650	5650	5650	0
441	20240826	124600	648802540	5650	5650	5650	5650	0
442	20240826	124500	648802540	5650	5650	5650	5650	0
443	20240826	124400	648802540	5650	5650	5650	5650	0
444	20240826	124300	648802540	5650	5650	5650	5650	0
445	20240826	124200	648802540	5650	5660	5670	5650	22
446	20240826	124100	648677850	5670	5670	5670	5670	1
447	20240826	124000	648672180	5670	5670	5670	5670	0
448	20240826	123900	648672180	5670	5670	5670	5670	0
449	20240826	123800	648672180	5670	5670	5670	5670	0
450	20240826	123700	648672180	5670	5670	5670	5670	0
451	20240826	123600	648672180	5670	5670	5670	5670	0
452	20240826	123500	648672180	5670	5670	5670	5670	0
453	20240826	123400	648672180	5670	5670	5670	5670	4
454	20240826	123300	648649500	5670	5670	5670	5670	0
455	20240826	123200	648649500	5670	5670	5670	5670	2
456	20240826	123100	648638160	5680	5680	5680	5680	0
457	20240826	123000	648638160	5680	5680	5680	5680	0
458	20240826	122900	648638160	5680	5680	5680	5680	0
459	20240826	122800	648638160	5680	5680	5680	5680	100
460	20240826	122700	648070160	5680	5680	5680	5680	0
461	20240826	122600	648070160	5680	5680	5680	5680	1
462	20240826	122500	648064480	5680	5680	5680	5680	0
463	20240826	122400	648064480	5680	5680	5680	5680	16
464	20240826	122300	647973600	5680	5680	5680	5680	1
465	20240826	122200	647967920	5680	5680	5680	5680	8
466	20240826	122100	647922480	5670	5670	5670	5670	16
467	20240826	122000	647831760	5670	5670	5670	5670	0
468	20240826	121900	647831760	5670	5670	5670	5670	100
469	20240826	121800	647264760	5670	5670	5670	5670	1
470	20240826	121700	647259090	5630	5630	5630	5630	0
471	20240826	121600	647259090	5630	5630	5630	5630	0
472	20240826	121500	647259090	5630	5630	5630	5630	0
473	20240826	121400	647259090	5630	5630	5630	5630	0
474	20240826	121300	647259090	5630	5660	5660	5630	6666
475	20240826	121200	609703790	5670	5670	5670	5670	25
476	20240826	121100	609562040	5670	5650	5670	5650	149
477	20240826	121000	608718590	5660	5660	5660	5660	80
478	20240826	120900	608265790	5660	5660	5660	5660	100
479	20240826	120800	607699790	5660	5660	5660	5660	0
480	20240826	120700	607699790	5660	5660	5660	5660	0
481	20240826	120600	607699790	5660	5660	5660	5660	120
482	20240826	120500	607020590	5670	5670	5670	5670	0
483	20240826	120400	607020590	5670	5670	5670	5670	0
484	20240826	120300	607020590	5670	5670	5670	5670	0
485	20240826	120200	607020590	5670	5670	5670	5670	0
486	20240826	120100	607020590	5670	5670	5670	5670	105
487	20240826	120000	606425240	5670	5670	5670	5670	0
488	20240826	115900	606425240	5670	5670	5670	5670	0
489	20240826	115800	606425240	5670	5670	5670	5670	0
490	20240826	115700	606425240	5670	5670	5670	5670	0
491	20240826	115600	606425240	5670	5670	5670	5670	0
492	20240826	115500	606425240	5670	5680	5680	5670	18
493	20240826	115400	606323130	5690	5690	5690	5690	0
494	20240826	115300	606323130	5690	5690	5690	5690	0
495	20240826	115200	606323130	5690	5690	5690	5690	0
496	20240826	115100	606323130	5690	5680	5690	5680	1301
497	20240826	115000	598926960	5680	5680	5680	5680	1
498	20240826	114900	598921280	5680	5680	5680	5680	0
499	20240826	114800	598921280	5680	5680	5680	5680	0
500	20240826	114700	598921280	5680	5680	5680	5680	0
501	20240826	114600	598921280	5680	5680	5680	5680	1
502	20240826	114500	598915600	5670	5670	5670	5670	0
503	20240826	114400	598915600	5670	5670	5670	5670	0
504	20240826	114300	598915600	5670	5670	5670	5670	0
505	20240826	114200	598915600	5670	5670	5670	5670	12
506	20240826	114100	598847560	5680	5680	5680	5680	0
507	20240826	114000	598847560	5680	5680	5680	5680	0
508	20240826	113900	598847560	5680	5680	5680	5680	0
509	20240826	113800	598847560	5680	5680	5680	5680	1
510	20240826	113700	598841880	5670	5670	5670	5670	0
511	20240826	113600	598841880	5670	5670	5670	5670	0
512	20240826	113500	598841880	5670	5670	5670	5670	147
513	20240826	113400	598008390	5660	5660	5660	5660	189
514	20240826	113300	596938650	5650	5650	5650	5650	0
515	20240826	113200	596938650	5650	5660	5660	5650	26
516	20240826	113100	596791650	5650	5650	5650	5650	200
517	20240826	113000	595661650	5660	5660	5660	5660	2
518	20240826	112900	595650330	5660	5650	5660	5650	743
519	20240826	112800	591452360	5650	5650	5650	5650	0
520	20240826	112700	591452360	5650	5650	5650	5650	213
521	20240826	112600	590248910	5650	5650	5650	5650	193
522	20240826	112500	589158460	5650	5640	5650	5640	268
523	20240826	112400	587644940	5640	5640	5660	5640	1230
524	20240826	112300	580703140	5640	5640	5640	5640	1256
525	20240826	112200	573619300	5640	5640	5640	5640	0
526	20240826	112100	573619300	5640	5640	5640	5640	0
527	20240826	112000	573619300	5640	5640	5640	5640	0
528	20240826	111900	573619300	5640	5640	5640	5640	0
529	20240826	111800	573619300	5640	5640	5640	5640	0
530	20240826	111700	573619300	5640	5640	5640	5640	0
531	20240826	111600	573619300	5640	5640	5640	5640	0
532	20240826	111500	573619300	5640	5680	5680	5640	345
533	20240826	111400	571670180	5680	5680	5680	5680	23
534	20240826	111300	571539540	5680	5680	5680	5680	0
535	20240826	111200	571539540	5680	5680	5680	5680	0
536	20240826	111100	571539540	5680	5680	5680	5680	10
537	20240826	111000	571482740	5680	5680	5680	5680	20
538	20240826	110900	571369140	5680	5680	5680	5680	1
539	20240826	110800	571363460	5670	5660	5670	5640	4588
540	20240826	110700	545473440	5690	5690	5690	5690	0
541	20240826	110600	545473440	5690	5690	5690	5690	0
542	20240826	110500	545473440	5690	5690	5690	5690	0
543	20240826	110400	545473440	5690	5690	5690	5690	0
544	20240826	110300	545473440	5690	5690	5690	5690	233
545	20240826	110200	544147670	5690	5670	5690	5670	11
546	20240826	110100	544085280	5680	5650	5680	5650	2086
547	20240826	110000	532259460	5640	5670	5670	5640	3700
548	20240826	105900	511379560	5670	5670	5670	5670	65
549	20240826	105800	511011010	5680	5700	5700	5680	1459
550	20240826	105700	502717140	5700	5700	5700	5700	4
551	20240826	105600	502694340	5690	5690	5690	5690	0
552	20240826	105500	502694340	5690	5690	5690	5690	0
553	20240826	105400	502694340	5690	5690	5690	5690	0
554	20240826	105300	502694340	5690	5690	5690	5690	0
555	20240826	105200	502694340	5690	5690	5690	5690	0
556	20240826	105100	502694340	5690	5690	5690	5690	0
557	20240826	105000	502694340	5690	5690	5690	5690	0
558	20240826	104900	502694340	5690	5690	5690	5690	0
559	20240826	104800	502694340	5690	5690	5690	5690	0
560	20240826	104700	502694340	5690	5690	5690	5690	0
561	20240826	104600	502694340	5690	5690	5690	5690	0
562	20240826	104500	502694340	5690	5670	5690	5670	230
563	20240826	104400	501389150	5680	5690	5690	5680	183
564	20240826	104300	500349600	5690	5690	5690	5690	104
565	20240826	104200	499757840	5680	5690	5690	5680	64
566	20240826	104100	499393700	5690	5700	5700	5690	67
567	20240826	104000	499012030	5710	5710	5710	5710	58
568	20240826	103900	498680850	5710	5690	5710	5690	166
569	20240826	103800	497733390	5690	5690	5690	5690	9
570	20240826	103700	497682180	5690	5690	5690	5690	1
571	20240826	103600	497676490	5690	5690	5690	5690	76
572	20240826	103500	497244050	5690	5670	5690	5600	10353
573	20240826	103400	438931220	5610	5710	5710	5610	8236
574	20240826	103300	392362470	5710	5720	5720	5670	5949
575	20240826	103200	358496550	5730	5730	5730	5730	170
576	20240826	103100	357522450	5740	5720	5740	5720	449
577	20240826	103000	354947810	5700	5760	5760	5700	5613
578	20240826	102900	322853050	5760	5760	5760	5760	0
579	20240826	102800	322853050	5760	5760	5760	5760	0
580	20240826	102700	322853050	5760	5760	5760	5760	0
581	20240826	102600	322853050	5760	5760	5760	5760	0
582	20240826	102500	322853050	5760	5760	5760	5760	0
583	20240826	102400	322853050	5760	5770	5770	5760	38
584	20240826	102300	322633870	5770	5770	5770	5770	0
585	20240826	102200	322633870	5770	5770	5770	5770	0
586	20240826	102100	322633870	5770	5770	5770	5770	0
587	20240826	102000	322633870	5770	5770	5770	5770	1
588	20240826	101900	322628100	5770	5770	5770	5770	1
589	20240826	101800	322622330	5750	5750	5750	5750	0
590	20240826	101700	322622330	5750	5760	5760	5750	49
591	20240826	101600	322340480	5740	5740	5740	5740	0
592	20240826	101500	322340480	5740	5740	5740	5740	0
593	20240826	101400	322340480	5740	5740	5740	5740	0
594	20240826	101300	322340480	5740	5740	5740	5740	0
595	20240826	101200	322340480	5740	5740	5740	5740	86
596	20240826	101100	321846840	5710	5720	5720	5710	1000
597	20240826	101000	316136830	5750	5750	5750	5710	6163
598	20240826	100900	280857360	5750	5750	5750	5750	803
599	20240826	100800	276240110	5800	5790	5800	5750	889
600	20240826	100700	271127630	5790	5790	5790	5790	631
601	20240826	100600	267474140	5800	5800	5800	5800	0
602	20240826	100500	267474140	5800	5800	5800	5800	0
603	20240826	100400	267474140	5800	5800	5800	5800	0
604	20240826	100300	267474140	5800	5800	5800	5800	10
605	20240826	100200	267416140	5800	5800	5800	5800	19
606	20240826	100100	267305940	5800	5800	5800	5800	1
607	20240826	100000	267300140	5790	5820	5820	5790	300
608	20240826	095900	265555830	5830	5830	5830	5830	0
609	20240826	095800	265555830	5830	5830	5830	5830	63
610	20240826	095700	265188540	5820	5820	5820	5820	0
611	20240826	095600	265188540	5820	5820	5820	5820	1
612	20240826	095500	265182720	5830	5830	5830	5830	0
613	20240826	095400	265182720	5830	5830	5830	5830	23
614	20240826	095300	265048630	5810	5810	5810	5810	0
615	20240826	095200	265048630	5810	5840	5840	5810	300
616	20240826	095100	263303910	5840	5840	5840	5840	23
617	20240826	095000	263169590	5860	5820	5860	5820	2
618	20240826	094900	263157910	5830	5830	5830	5830	419
619	20240826	094800	260715140	5830	5800	5830	5800	699
620	20240826	094700	256658160	5800	5800	5800	5800	132
621	20240826	094600	255892560	5790	5790	5790	5790	1
622	20240826	094500	255886770	5790	5790	5790	5790	0
623	20240826	094400	255886770	5790	5790	5790	5790	51
624	20240826	094300	255591480	5800	5800	5800	5800	0
625	20240826	094200	255591480	5800	5800	5800	5800	4
626	20240826	094100	255568280	5780	5790	5790	5780	1159
627	20240826	094000	248868870	5770	5800	5800	5750	562
628	20240826	093900	245629010	5800	5800	5800	5800	0
629	20240826	093800	245629010	5800	5820	5820	5800	2
630	20240826	093700	245617390	5800	5800	5800	5800	0
631	20240826	093600	245617390	5800	5800	5800	5800	20
632	20240826	093500	245501390	5780	5800	5800	5780	108
633	20240826	093400	244876530	5830	5820	5830	5820	3
634	20240826	093300	244859060	5800	5800	5800	5800	24
635	20240826	093200	244719860	5800	5770	5800	5770	814
636	20240826	093100	240010080	5770	5740	5770	5740	96
637	20240826	093000	239458860	5770	5750	5770	5730	63
638	20240826	092900	239096590	5740	5750	5770	5740	1880
639	20240826	092800	228282460	5740	5740	5740	5740	1438
640	20240826	092700	220028340	5740	5760	5760	5740	564
641	20240826	092600	216783780	5770	5770	5770	5770	2
642	20240826	092500	216772240	5750	5730	5750	5700	1363
643	20240826	092400	208967130	5710	5700	5730	5700	3732
644	20240826	092300	187638760	5700	5730	5760	5700	6208
645	20240826	092200	152196370	5740	5750	5770	5740	5059
646	20240826	092100	123128490	5740	5780	5780	5740	5635
647	20240826	092000	90725930	5770	5780	5790	5770	1667
648	20240826	091900	81097030	5780	5800	5800	5780	4
649	20240826	091800	81073880	5830	5810	5830	5810	3
650	20240826	091700	81056410	5790	5790	5790	5790	241
651	20240826	091600	79661020	5790	5840	5840	5790	967
652	20240826	091500	74061290	5800	5780	5800	5740	2223
653	20240826	091400	61244580	5800	5870	5870	5800	8206
654	20240826	091300	13544620	5880	5880	5880	5880	2
655	20240826	091200	13532860	5880	5880	5880	5880	0
656	20240826	091100	13532860	5880	5880	5880	5880	159
657	20240826	091000	12597940	5880	5880	5880	5880	1
658	20240826	090900	12592060	5880	5880	5880	5880	38
659	20240826	090800	12368620	5880	5900	5900	5880	400
660	20240826	090700	10016000	5920	5920	5920	5920	0
661	20240826	090600	10016000	5920	5920	5920	5920	285
662	20240826	090500	8328800	5930	5940	5940	5930	44
663	20240826	090400	8067640	6000	5990	6000	5990	583
664	20240826	090300	4570640	5980	5970	5980	5970	6
665	20240826	090200	4534790	5920	5920	5920	5920	0
666	20240826	090100	4534790	5920	5920	5920	5920	63
667	20240826	090000	4161830	5870	5870	5870	5870	709