KissMeData/051160/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193000	1005542540	9780	9780	9780	9780	957
3	20240826	192900	1005542540	9780	9780	9780	9780	0
4	20240826	192800	1005542540	9780	9780	9780	9780	0
5	20240826	192700	1005542540	9780	9780	9780	9780	0
6	20240826	192600	1005542540	9780	9780	9780	9780	0
7	20240826	192500	1005542540	9780	9780	9780	9780	0
8	20240826	192400	1005542540	9780	9780	9780	9780	0
9	20240826	192300	1005542540	9780	9780	9780	9780	0
10	20240826	192200	1005542540	9780	9780	9780	9780	0
11	20240826	192100	1005542540	9780	9780	9780	9780	0
12	20240826	192000	1005542540	9780	9780	9780	9780	0
13	20240826	191900	1005542540	9780	9780	9780	9780	0
14	20240826	191800	1005542540	9780	9780	9780	9780	0
15	20240826	191700	1005542540	9780	9780	9780	9780	0
16	20240826	191600	1005542540	9780	9780	9780	9780	0
17	20240826	191500	1005542540	9780	9780	9780	9780	0
18	20240826	191400	1005542540	9780	9780	9780	9780	0
19	20240826	191300	1005542540	9780	9780	9780	9780	0
20	20240826	191200	1005542540	9780	9780	9780	9780	0
21	20240826	191100	1005542540	9780	9780	9780	9780	0
22	20240826	191000	1005542540	9780	9780	9780	9780	0
23	20240826	190900	1005542540	9780	9780	9780	9780	0
24	20240826	190800	1005542540	9780	9780	9780	9780	0
25	20240826	190700	1005542540	9780	9780	9780	9780	0
26	20240826	190600	1005542540	9780	9780	9780	9780	0
27	20240826	190500	1005542540	9780	9780	9780	9780	0
28	20240826	190400	1005542540	9780	9780	9780	9780	0
29	20240826	190300	1005542540	9780	9780	9780	9780	0
30	20240826	190200	1005542540	9780	9780	9780	9780	0
31	20240826	190100	1005542540	9780	9780	9780	9780	0
32	20240826	190000	1005542540	9780	9780	9780	9780	957
33	20240826	185900	1005542540	9780	9780	9780	9780	0
34	20240826	185800	1005542540	9780	9780	9780	9780	0
35	20240826	185700	1005542540	9780	9780	9780	9780	0
36	20240826	185600	1005542540	9780	9780	9780	9780	0
37	20240826	185500	1005542540	9780	9780	9780	9780	0
38	20240826	185400	1005542540	9780	9780	9780	9780	0
39	20240826	185300	1005542540	9780	9780	9780	9780	0
40	20240826	185200	1005542540	9780	9780	9780	9780	0
41	20240826	185100	1005542540	9780	9780	9780	9780	0
42	20240826	185000	1005542540	9780	9780	9780	9780	0
43	20240826	184900	1005542540	9780	9780	9780	9780	0
44	20240826	184800	1005542540	9780	9780	9780	9780	0
45	20240826	184700	1005542540	9780	9780	9780	9780	0
46	20240826	184600	1005542540	9780	9780	9780	9780	0
47	20240826	184500	1005542540	9780	9780	9780	9780	0
48	20240826	184400	1005542540	9780	9780	9780	9780	0
49	20240826	184300	1005542540	9780	9780	9780	9780	0
50	20240826	184200	1005542540	9780	9780	9780	9780	0
51	20240826	184100	1005542540	9780	9780	9780	9780	0
52	20240826	184000	1005542540	9780	9780	9780	9780	0
53	20240826	183900	1005542540	9780	9780	9780	9780	0
54	20240826	183800	1005542540	9780	9780	9780	9780	0
55	20240826	183700	1005542540	9780	9780	9780	9780	0
56	20240826	183600	1005542540	9780	9780	9780	9780	0
57	20240826	183500	1005542540	9780	9780	9780	9780	0
58	20240826	183400	1005542540	9780	9780	9780	9780	0
59	20240826	183300	1005542540	9780	9780	9780	9780	0
60	20240826	183200	1005542540	9780	9780	9780	9780	0
61	20240826	183100	1005542540	9780	9780	9780	9780	0
62	20240826	183000	1005542540	9780	9780	9780	9780	957
63	20240826	182900	1005542540	9780	9780	9780	9780	0
64	20240826	182800	1005542540	9780	9780	9780	9780	0
65	20240826	182700	1005542540	9780	9780	9780	9780	0
66	20240826	182600	1005542540	9780	9780	9780	9780	0
67	20240826	182500	1005542540	9780	9780	9780	9780	0
68	20240826	182400	1005542540	9780	9780	9780	9780	0
69	20240826	182300	1005542540	9780	9780	9780	9780	0
70	20240826	182200	1005542540	9780	9780	9780	9780	0
71	20240826	182100	1005542540	9780	9780	9780	9780	0
72	20240826	182000	1005542540	9780	9780	9780	9780	0
73	20240826	181900	1005542540	9780	9780	9780	9780	0
74	20240826	181800	1005542540	9780	9780	9780	9780	0
75	20240826	181700	1005542540	9780	9780	9780	9780	0
76	20240826	181600	1005542540	9780	9780	9780	9780	0
77	20240826	181500	1005542540	9780	9780	9780	9780	0
78	20240826	181400	1005542540	9780	9780	9780	9780	0
79	20240826	181300	1005542540	9780	9780	9780	9780	0
80	20240826	181200	1005542540	9780	9780	9780	9780	0
81	20240826	181100	1005542540	9780	9780	9780	9780	0
82	20240826	181000	1005542540	9780	9780	9780	9780	0
83	20240826	180900	1005542540	9780	9780	9780	9780	0
84	20240826	180800	1005542540	9780	9780	9780	9780	0
85	20240826	180700	1005542540	9780	9780	9780	9780	0
86	20240826	180600	1005542540	9780	9780	9780	9780	0
87	20240826	180500	1005542540	9780	9780	9780	9780	0
88	20240826	180400	1005542540	9780	9780	9780	9780	0
89	20240826	180300	1005542540	9780	9780	9780	9780	0
90	20240826	180200	1005542540	9780	9780	9780	9780	0
91	20240826	180100	1005542540	9780	9780	9780	9780	0
92	20240826	180000	1005542540	9780	9780	9780	9780	957
93	20240826	175900	1005542540	9780	9780	9780	9780	0
94	20240826	175800	1005542540	9780	9780	9780	9780	0
95	20240826	175700	1005542540	9780	9780	9780	9780	0
96	20240826	175600	1005542540	9780	9780	9780	9780	0
97	20240826	175500	1005542540	9780	9780	9780	9780	0
98	20240826	175400	1005542540	9780	9780	9780	9780	0
99	20240826	175300	1005542540	9780	9780	9780	9780	0
100	20240826	175200	1005542540	9780	9780	9780	9780	0
101	20240826	175100	1005542540	9780	9780	9780	9780	0
102	20240826	175000	1005542540	9780	9780	9780	9780	0
103	20240826	174900	1005542540	9780	9780	9780	9780	0
104	20240826	174800	1005542540	9780	9780	9780	9780	0
105	20240826	174700	1005542540	9780	9780	9780	9780	0
106	20240826	174600	1005542540	9780	9780	9780	9780	0
107	20240826	174500	1005542540	9780	9780	9780	9780	0
108	20240826	174400	1005542540	9780	9780	9780	9780	0
109	20240826	174300	1005542540	9780	9780	9780	9780	0
110	20240826	174200	1005542540	9780	9780	9780	9780	0
111	20240826	174100	1005542540	9780	9780	9780	9780	0
112	20240826	174000	1005542540	9780	9780	9780	9780	0
113	20240826	173900	1005542540	9780	9780	9780	9780	0
114	20240826	173800	1005542540	9780	9780	9780	9780	0
115	20240826	173700	1005542540	9780	9780	9780	9780	0
116	20240826	173600	1005542540	9780	9780	9780	9780	0
117	20240826	173500	1005542540	9780	9780	9780	9780	0
118	20240826	173400	1005542540	9780	9780	9780	9780	0
119	20240826	173300	1005542540	9780	9780	9780	9780	0
120	20240826	173200	1005542540	9780	9780	9780	9780	0
121	20240826	173100	1005542540	9780	9780	9780	9780	0
122	20240826	173000	1005542540	9780	9780	9780	9780	957
123	20240826	172900	1005542540	9780	9780	9780	9780	0
124	20240826	172800	1005542540	9780	9780	9780	9780	0
125	20240826	172700	1005542540	9780	9780	9780	9780	0
126	20240826	172600	1005542540	9780	9780	9780	9780	0
127	20240826	172500	1005542540	9780	9780	9780	9780	0
128	20240826	172400	1005542540	9780	9780	9780	9780	0
129	20240826	172300	1005542540	9780	9780	9780	9780	0
130	20240826	172200	1005542540	9780	9780	9780	9780	0
131	20240826	172100	1005542540	9780	9780	9780	9780	0
132	20240826	172000	1005542540	9780	9780	9780	9780	0
133	20240826	171900	1005542540	9780	9780	9780	9780	0
134	20240826	171800	1005542540	9780	9780	9780	9780	0
135	20240826	171700	1005542540	9780	9780	9780	9780	0
136	20240826	171600	1005542540	9780	9780	9780	9780	0
137	20240826	171500	1005542540	9780	9780	9780	9780	0
138	20240826	171400	1005542540	9780	9780	9780	9780	0
139	20240826	171300	1005542540	9780	9780	9780	9780	0
140	20240826	171200	1005542540	9780	9780	9780	9780	0
141	20240826	171100	1005542540	9780	9780	9780	9780	0
142	20240826	171000	1005542540	9780	9780	9780	9780	0
143	20240826	170900	1005542540	9780	9780	9780	9780	0
144	20240826	170800	1005542540	9780	9780	9780	9780	0
145	20240826	170700	1005542540	9780	9780	9780	9780	0
146	20240826	170600	1005542540	9780	9780	9780	9780	0
147	20240826	170500	1005542540	9780	9780	9780	9780	0
148	20240826	170400	1005542540	9780	9780	9780	9780	0
149	20240826	170300	1005542540	9780	9780	9780	9780	0
150	20240826	170200	1005542540	9780	9780	9780	9780	0
151	20240826	170100	1005542540	9780	9780	9780	9780	0
152	20240826	170000	1005542540	9780	9780	9780	9780	957
153	20240826	165900	1005542540	9780	9780	9780	9780	0
154	20240826	165800	1005542540	9780	9780	9780	9780	0
155	20240826	165700	1005542540	9780	9780	9780	9780	0
156	20240826	165600	1005542540	9780	9780	9780	9780	0
157	20240826	165500	1005542540	9780	9780	9780	9780	0
158	20240826	165400	1005542540	9780	9780	9780	9780	0
159	20240826	165300	1005542540	9780	9780	9780	9780	0
160	20240826	165200	1005542540	9780	9780	9780	9780	0
161	20240826	165100	1005542540	9780	9780	9780	9780	0
162	20240826	165000	1005542540	9780	9780	9780	9780	0
163	20240826	164900	1005542540	9780	9780	9780	9780	0
164	20240826	164800	1005542540	9780	9780	9780	9780	0
165	20240826	164700	1005542540	9780	9780	9780	9780	0
166	20240826	164600	1005542540	9780	9780	9780	9780	0
167	20240826	164500	1005542540	9780	9780	9780	9780	0
168	20240826	164400	1005542540	9780	9780	9780	9780	0
169	20240826	164300	1005542540	9780	9780	9780	9780	0
170	20240826	164200	1005542540	9780	9780	9780	9780	0
171	20240826	164100	1005542540	9780	9780	9780	9780	0
172	20240826	164000	1005542540	9780	9780	9780	9780	0
173	20240826	163900	1005542540	9780	9780	9780	9780	0
174	20240826	163800	1005542540	9780	9780	9780	9780	0
175	20240826	163700	1005542540	9780	9780	9780	9780	0
176	20240826	163600	1005542540	9780	9780	9780	9780	0
177	20240826	163500	1005542540	9780	9780	9780	9780	0
178	20240826	163400	1005542540	9780	9780	9780	9780	0
179	20240826	163300	1005542540	9780	9780	9780	9780	0
180	20240826	163200	1005542540	9780	9780	9780	9780	0
181	20240826	163100	1005542540	9780	9780	9780	9780	0
182	20240826	163000	1005542540	9780	9780	9780	9780	957
183	20240826	162900	1005542540	9780	9780	9780	9780	0
184	20240826	162800	1005542540	9780	9780	9780	9780	0
185	20240826	162700	1005542540	9780	9780	9780	9780	0
186	20240826	162600	1005542540	9780	9780	9780	9780	0
187	20240826	162500	1005542540	9780	9780	9780	9780	0
188	20240826	162400	1005542540	9780	9780	9780	9780	0
189	20240826	162300	1005542540	9780	9780	9780	9780	0
190	20240826	162200	1005542540	9780	9780	9780	9780	0
191	20240826	162100	1005542540	9780	9780	9780	9780	0
192	20240826	162000	1005542540	9780	9780	9780	9780	0
193	20240826	161900	1005542540	9780	9780	9780	9780	0
194	20240826	161800	1005542540	9780	9780	9780	9780	0
195	20240826	161700	1005542540	9780	9780	9780	9780	0
196	20240826	161600	1005542540	9780	9780	9780	9780	0
197	20240826	161500	1005542540	9780	9780	9780	9780	0
198	20240826	161400	1005542540	9780	9780	9780	9780	0
199	20240826	161300	1005542540	9780	9780	9780	9780	0
200	20240826	161200	1005542540	9780	9780	9780	9780	0
201	20240826	161100	1005542540	9780	9780	9780	9780	0
202	20240826	161000	1005542540	9780	9780	9780	9780	0
203	20240826	160900	1005542540	9780	9780	9780	9780	0
204	20240826	160800	1005542540	9780	9780	9780	9780	0
205	20240826	160700	1005542540	9780	9780	9780	9780	0
206	20240826	160600	1005542540	9780	9780	9780	9780	0
207	20240826	160500	1005542540	9780	9780	9780	9780	0
208	20240826	160400	1005542540	9780	9780	9780	9780	0
209	20240826	160300	1005542540	9780	9780	9780	9780	0
210	20240826	160200	1005542540	9780	9780	9780	9780	0
211	20240826	160100	1005542540	9780	9780	9780	9780	0
212	20240826	160000	1005542540	9780	9780	9780	9780	957
213	20240826	155900	1005542540	9780	9780	9780	9780	0
214	20240826	155800	1005542540	9780	9780	9780	9780	0
215	20240826	155700	1005542540	9780	9780	9780	9780	0
216	20240826	155600	1005542540	9780	9780	9780	9780	0
217	20240826	155500	1005542540	9780	9780	9780	9780	0
218	20240826	155400	1005542540	9780	9780	9780	9780	0
219	20240826	155300	1005542540	9780	9780	9780	9780	0
220	20240826	155200	1005542540	9780	9780	9780	9780	0
221	20240826	155100	1005542540	9780	9780	9780	9780	0
222	20240826	155000	1005542540	9780	9780	9780	9780	0
223	20240826	154900	1005542540	9780	9780	9780	9780	0
224	20240826	154800	1005542540	9780	9780	9780	9780	0
225	20240826	154700	1005542540	9780	9780	9780	9780	0
226	20240826	154600	1005542540	9780	9780	9780	9780	0
227	20240826	154500	1005542540	9780	9780	9780	9780	0
228	20240826	154400	1005542540	9780	9780	9780	9780	0
229	20240826	154300	1005542540	9780	9780	9780	9780	0
230	20240826	154200	1005542540	9780	9780	9780	9780	0
231	20240826	154100	1005542540	9780	9780	9780	9780	0
232	20240826	154000	1005542540	9780	9780	9780	9780	0
233	20240826	153900	1005542540	9780	9780	9780	9780	0
234	20240826	153800	1005542540	9780	9780	9780	9780	0
235	20240826	153700	1005542540	9780	9780	9780	9780	0
236	20240826	153600	1005542540	9780	9780	9780	9780	0
237	20240826	153500	1005542540	9780	9780	9780	9780	0
238	20240826	153400	1005542540	9780	9780	9780	9780	0
239	20240826	153300	1005542540	9780	9780	9780	9780	0
240	20240826	153200	1005542540	9780	9780	9780	9780	0
241	20240826	153100	1005542540	9780	9780	9780	9780	0
242	20240826	153000	1005542540	9780	9780	9780	9780	1914
243	20240826	152900	996183080	9780	9780	9780	9780	0
244	20240826	152800	996183080	9780	9780	9780	9780	0
245	20240826	152700	996183080	9780	9780	9780	9780	0
246	20240826	152600	996183080	9780	9780	9780	9780	0
247	20240826	152500	996183080	9780	9780	9780	9780	0
248	20240826	152400	996183080	9780	9780	9780	9780	0
249	20240826	152300	996183080	9780	9780	9780	9780	0
250	20240826	152200	996183080	9780	9780	9780	9780	0
251	20240826	152100	996183080	9780	9780	9780	9780	0
252	20240826	152000	996183080	9780	9780	9780	9780	0
253	20240826	151900	996183080	9780	9780	9780	9770	216
254	20240826	151800	994070740	9780	9780	9780	9780	31
255	20240826	151700	993767560	9810	9810	9810	9810	20
256	20240826	151600	993571360	9760	9760	9760	9760	32
257	20240826	151500	993259040	9760	9760	9760	9760	0
258	20240826	151400	993259040	9760	9770	9800	9760	959
259	20240826	151300	983888400	9800	9800	9800	9800	0
260	20240826	151200	983888400	9800	9800	9800	9800	0
261	20240826	151100	983888400	9800	9810	9810	9800	48
262	20240826	151000	983417560	9820	9820	9820	9820	0
263	20240826	150900	983417560	9820	9820	9820	9820	245
264	20240826	150800	981011660	9820	9820	9820	9820	0
265	20240826	150700	981011660	9820	9800	9820	9800	12
266	20240826	150600	980893840	9820	9810	9820	9810	246
267	20240826	150500	978479200	9810	9810	9810	9810	2
268	20240826	150400	978459580	9810	9810	9810	9810	0
269	20240826	150300	978459580	9810	9800	9810	9800	250
270	20240826	150200	976007980	9800	9810	9810	9800	6
271	20240826	150100	975949140	9810	9810	9810	9810	2
272	20240826	150000	975929520	9810	9760	9810	9760	536
273	20240826	145900	970685910	9760	9760	9760	9760	137
274	20240826	145800	969348790	9760	9790	9790	9760	30
275	20240826	145700	969055600	9820	9820	9820	9820	245
276	20240826	145600	966649700	9830	9790	9830	9760	305
277	20240826	145500	963667910	9790	9830	9830	9790	80
278	20240826	145400	962883680	9830	9820	9830	9820	245
279	20240826	145300	960476480	9820	9820	9820	9820	2
280	20240826	145200	960456840	9800	9820	9820	9800	140
281	20240826	145100	959084240	9800	9820	9830	9800	375
282	20240826	145000	955402820	9830	9830	9830	9830	0
283	20240826	144900	955402820	9830	9830	9830	9830	20
284	20240826	144800	955206220	9800	9820	9830	9800	438
285	20240826	144700	950905920	9820	9820	9820	9820	1
286	20240826	144600	950896100	9820	9820	9820	9820	67
287	20240826	144500	950238160	9820	9810	9820	9810	245
288	20240826	144400	947833750	9800	9810	9810	9800	4
289	20240826	144300	947794540	9810	9810	9810	9810	1
290	20240826	144200	947784730	9810	9810	9810	9810	245
291	20240826	144100	945381280	9820	9820	9820	9820	0
292	20240826	144000	945381280	9820	9800	9820	9800	6
293	20240826	143900	945322450	9820	9810	9820	9810	245
294	20240826	143800	942916570	9800	9800	9800	9800	2
295	20240826	143700	942896970	9820	9820	9820	9820	0
296	20240826	143600	942896970	9820	9790	9820	9790	251
297	20240826	143500	940432330	9820	9800	9820	9800	51
298	20240826	143400	939931610	9800	9800	9800	9800	95
299	20240826	143300	939000610	9820	9800	9820	9780	277
300	20240826	143200	936282970	9800	9800	9800	9800	1
301	20240826	143100	936273170	9810	9790	9810	9790	16
302	20240826	143000	936116470	9790	9820	9820	9790	265
303	20240826	142900	933514660	9820	9820	9820	9820	0
304	20240826	142800	933514660	9820	9820	9820	9820	0
305	20240826	142700	933514660	9820	9820	9820	9820	250
306	20240826	142600	931059660	9820	9820	9820	9820	0
307	20240826	142500	931059660	9820	9820	9820	9820	0
308	20240826	142400	931059660	9820	9810	9820	9810	245
309	20240826	142300	928653790	9820	9820	9820	9820	0
310	20240826	142200	928653790	9820	9820	9820	9820	0
311	20240826	142100	928653790	9820	9810	9820	9810	245
312	20240826	142000	926249830	9810	9810	9810	9810	0
313	20240826	141900	926249830	9810	9810	9810	9810	4
314	20240826	141800	926210590	9820	9810	9820	9810	1229
315	20240826	141700	914151240	9820	9820	9820	9820	0
316	20240826	141600	914151240	9820	9820	9820	9820	12
317	20240826	141500	914033400	9820	9810	9820	9810	245
318	20240826	141400	911629910	9780	9780	9780	9780	1
319	20240826	141300	911620130	9820	9820	9820	9820	0
320	20240826	141200	911620130	9820	9790	9820	9790	245
321	20240826	141100	909219060	9780	9790	9790	9780	51
322	20240826	141000	908719980	9790	9790	9790	9790	0
323	20240826	140900	908719980	9790	9820	9820	9790	351
324	20240826	140800	905276340	9820	9820	9820	9820	0
325	20240826	140700	905276340	9820	9820	9820	9820	0
326	20240826	140600	905276340	9820	9820	9820	9820	245
327	20240826	140500	902870440	9790	9790	9790	9790	0
328	20240826	140400	902870440	9790	9820	9830	9790	303
329	20240826	140300	899903940	9820	9810	9830	9810	345
330	20240826	140200	896516830	9780	9810	9810	9780	414
331	20240826	140100	892464850	9810	9810	9810	9810	0
332	20240826	140000	892464850	9810	9830	9830	9810	345
333	20240826	135900	889075500	9830	9830	9830	9830	0
334	20240826	135800	889075500	9830	9830	9830	9830	0
335	20240826	135700	889075500	9830	9820	9830	9820	245
336	20240826	135600	886667280	9820	9820	9820	9820	21
337	20240826	135500	886461060	9830	9830	9830	9830	0
338	20240826	135400	886461060	9830	9820	9830	9820	443
339	20240826	135300	882110790	9820	9820	9820	9820	0
340	20240826	135200	882110790	9820	9820	9820	9820	0
341	20240826	135100	882110790	9820	9810	9820	9810	245
342	20240826	135000	879705030	9820	9820	9820	9820	0
343	20240826	134900	879705030	9820	9820	9820	9820	0
344	20240826	134800	879705030	9820	9820	9820	9820	245
345	20240826	134700	877299130	9820	9790	9820	9770	284
346	20240826	134600	874524190	9800	9820	9820	9800	11
347	20240826	134500	874416190	9820	9810	9820	9810	245
348	20240826	134400	872010300	9820	9820	9820	9820	22
349	20240826	134300	871794260	9820	9820	9820	9820	0
350	20240826	134200	871794260	9820	9820	9820	9820	245
351	20240826	134100	869388360	9820	9820	9820	9820	0
352	20240826	134000	869388360	9820	9820	9820	9820	0
353	20240826	133900	869388360	9820	9820	9820	9820	245
354	20240826	133800	866982460	9820	9820	9820	9820	0
355	20240826	133700	866982460	9820	9820	9820	9820	0
356	20240826	133600	866982460	9820	9790	9820	9790	279
357	20240826	133500	864243840	9820	9820	9820	9820	1
358	20240826	133400	864234020	9820	9790	9820	9790	25
359	20240826	133300	863988580	9820	9820	9820	9820	245
360	20240826	133200	861582680	9770	9820	9820	9770	111
361	20240826	133100	860496020	9820	9820	9820	9820	0
362	20240826	133000	860496020	9820	9790	9820	9780	508
363	20240826	132900	855518170	9820	9820	9820	9820	2
364	20240826	132800	855498530	9820	9820	9820	9820	0
365	20240826	132700	855498530	9820	9820	9820	9820	245
366	20240826	132600	853092630	9820	9820	9820	9820	0
367	20240826	132500	853092630	9820	9820	9820	9820	0
368	20240826	132400	853092630	9820	9820	9820	9820	245
369	20240826	132300	850686730	9820	9820	9820	9820	0
370	20240826	132200	850686730	9820	9770	9820	9770	2
371	20240826	132100	850667140	9820	9810	9820	9810	245
372	20240826	132000	848262940	9810	9810	9810	9810	0
373	20240826	131900	848262940	9810	9810	9810	9810	0
374	20240826	131800	848262940	9810	9800	9810	9800	550
375	20240826	131700	842867480	9810	9810	9810	9810	0
376	20240826	131600	842867480	9810	9810	9810	9810	0
377	20240826	131500	842867480	9810	9800	9810	9800	245
378	20240826	131400	840464040	9800	9800	9800	9800	39
379	20240826	131300	840081840	9800	9800	9800	9800	0
380	20240826	131200	840081840	9800	9800	9810	9800	246
381	20240826	131100	837670190	9800	9800	9800	9800	0
382	20240826	131000	837670190	9800	9800	9800	9800	2
383	20240826	130900	837650590	9800	9800	9800	9790	245
384	20240826	130800	835249690	9790	9790	9790	9790	72
385	20240826	130700	834544810	9790	9790	9790	9790	100
386	20240826	130600	833565810	9770	9790	9790	9770	345
387	20240826	130500	830190260	9790	9790	9790	9790	1
388	20240826	130400	830180470	9770	9770	9770	9770	203
389	20240826	130300	828197160	9810	9800	9810	9800	245
390	20240826	130200	825794740	9810	9810	9810	9810	1
391	20240826	130100	825784930	9810	9810	9810	9810	30
392	20240826	130000	825490630	9810	9790	9810	9790	1224
393	20240826	125900	813491530	9760	9760	9760	9760	0
394	20240826	125800	813491530	9760	9760	9760	9760	1000
395	20240826	125700	803731530	9800	9790	9800	9790	245
396	20240826	125600	801330540	9760	9760	9760	9760	10
397	20240826	125500	801232940	9760	9760	9760	9760	1
398	20240826	125400	801223180	9800	9790	9800	9790	245
399	20240826	125300	798822580	9800	9800	9800	9800	0
400	20240826	125200	798822580	9800	9800	9800	9800	0
401	20240826	125100	798822580	9800	9790	9800	9790	245
402	20240826	125000	796421710	9800	9800	9800	9800	0
403	20240826	124900	796421710	9800	9770	9800	9770	2949
404	20240826	124800	767546650	9770	9760	9770	9760	919
405	20240826	124700	758568650	9760	9760	9760	9760	0
406	20240826	124600	758568650	9760	9760	9760	9760	0
407	20240826	124500	758568650	9760	9750	9760	9750	245
408	20240826	124400	756177550	9710	9720	9720	9710	24
409	20240826	124300	755944500	9760	9760	9760	9760	48
410	20240826	124200	755476020	9770	9740	9770	9710	1015
411	20240826	124100	745593540	9740	9790	9790	9740	722
412	20240826	124000	738561150	9790	9790	9790	9790	3
413	20240826	123900	738531780	9790	9760	9790	9760	245
414	20240826	123800	736136700	9760	9780	9780	9760	146
415	20240826	123700	734711080	9800	9800	9800	9800	0
416	20240826	123600	734711080	9800	9800	9800	9800	245
417	20240826	123500	732310080	9780	9780	9780	9780	0
418	20240826	123400	732310080	9780	9780	9780	9780	140
419	20240826	123300	730940880	9810	9800	9810	9800	245
420	20240826	123200	728538030	9810	9810	9810	9810	1
421	20240826	123100	728528220	9800	9800	9810	9800	1744
422	20240826	123000	711436890	9800	9790	9800	9790	245
423	20240826	122900	709036890	9800	9790	9800	9790	101
424	20240826	122800	708048090	9790	9790	9790	9790	700
425	20240826	122700	701195090	9790	9790	9790	9790	245
426	20240826	122600	698796540	9760	9760	9760	9760	0
427	20240826	122500	698796540	9760	9790	9790	9760	101
428	20240826	122400	697807780	9790	9770	9790	9770	245
429	20240826	122300	695412410	9780	9780	9780	9780	0
430	20240826	122200	695412410	9780	9780	9780	9780	50
431	20240826	122100	694923410	9780	9780	9780	9780	245
432	20240826	122000	692527310	9780	9770	9780	9770	2
433	20240826	121900	692507760	9780	9780	9780	9780	115
434	20240826	121800	691383060	9780	9750	9780	9750	132
435	20240826	121700	690094500	9780	9780	9780	9780	19
436	20240826	121600	689908680	9780	9780	9780	9780	11
437	20240826	121500	689801100	9790	9780	9790	9780	245
438	20240826	121400	687402800	9740	9740	9740	9740	0
439	20240826	121300	687402800	9740	9740	9740	9740	0
440	20240826	121200	687402800	9740	9790	9790	9740	398
441	20240826	121100	683513720	9790	9790	9790	9790	0
442	20240826	121000	683513720	9790	9790	9790	9790	0
443	20240826	120900	683513720	9790	9790	9790	9790	327
444	20240826	120800	680312390	9790	9790	9790	9790	0
445	20240826	120700	680312390	9790	9790	9790	9790	15
446	20240826	120600	680165540	9790	9750	9790	9750	232
447	20240826	120500	677898000	9750	9750	9750	9750	0
448	20240826	120400	677898000	9750	9790	9790	9750	687
449	20240826	120300	671191240	9790	9780	9790	9780	248
450	20240826	120200	668764160	9750	9750	9750	9750	0
451	20240826	120100	668764160	9750	9750	9750	9750	194
452	20240826	120000	666872660	9800	9790	9800	9790	248
453	20240826	115900	664443000	9790	9790	9790	9790	0
454	20240826	115800	664443000	9790	9790	9790	9790	0
455	20240826	115700	664443000	9790	9740	9790	9740	298
456	20240826	115600	661528080	9740	9740	9740	9740	0
457	20240826	115500	661528080	9740	9740	9740	9740	1
458	20240826	115400	661518340	9790	9780	9790	9780	248
459	20240826	115300	659091070	9750	9750	9750	9750	0
460	20240826	115200	659091070	9750	9750	9750	9750	151
461	20240826	115100	657618820	9790	9790	9790	9790	248
462	20240826	115000	655190900	9730	9750	9750	9730	2000
463	20240826	114900	635717630	9790	9790	9790	9790	0
464	20240826	114800	635717630	9790	9780	9790	9780	248
465	20240826	114700	633289920	9750	9750	9750	9750	0
466	20240826	114600	633289920	9750	9750	9750	9750	38
467	20240826	114500	632919420	9800	9790	9800	9790	248
468	20240826	114400	630491180	9740	9740	9740	9740	0
469	20240826	114300	630491180	9740	9740	9740	9740	40
470	20240826	114200	630101580	9790	9780	9790	9740	259
471	20240826	114100	627566490	9800	9800	9800	9800	0
472	20240826	114000	627566490	9800	9800	9800	9800	286
473	20240826	113900	624763690	9800	9780	9800	9780	248
474	20240826	113800	622334900	9790	9790	9790	9790	0
475	20240826	113700	622334900	9790	9790	9790	9790	1
476	20240826	113600	622325110	9760	9780	9800	9760	249
477	20240826	113500	619888030	9790	9790	9790	9790	0
478	20240826	113400	619888030	9790	9790	9790	9790	41
479	20240826	113300	619486640	9760	9750	9760	9750	208
480	20240826	113200	617457410	9720	9740	9740	9720	40
481	20240826	113100	617067870	9800	9800	9800	9800	0
482	20240826	113000	617067870	9800	9790	9800	9790	248
483	20240826	112900	614638380	9800	9800	9800	9800	0
484	20240826	112800	614638380	9800	9800	9800	9800	1
485	20240826	112700	614628580	9810	9790	9810	9790	248
486	20240826	112600	612198540	9760	9760	9760	9760	93
487	20240826	112500	611290860	9760	9820	9820	9760	961
488	20240826	112400	601901780	9830	9800	9830	9800	258
489	20240826	112300	599366810	9820	9820	9820	9820	0
490	20240826	112200	599366810	9820	9820	9820	9820	10
491	20240826	112100	599268610	9820	9810	9820	9810	254
492	20240826	112000	596775160	9820	9820	9820	9820	6
493	20240826	111900	596716240	9820	9800	9830	9770	2191
494	20240826	111800	575256940	9830	9820	9830	9820	350
495	20240826	111700	571817150	9830	9820	9830	9820	11
496	20240826	111600	571709120	9830	9830	9840	9820	473
497	20240826	111500	567060550	9830	9820	9840	9820	1058
498	20240826	111400	556661060	9820	9810	9820	9810	218
499	20240826	111300	554522380	9810	9790	9810	9790	1723
500	20240826	111200	537638210	9790	9770	9790	9770	932
501	20240826	111100	528517010	9780	9770	9780	9760	586
502	20240826	111000	522788540	9760	9760	9760	9760	930
503	20240826	110900	513711740	9760	9740	9760	9740	2809
504	20240826	110800	486339680	9740	9740	9740	9740	0
505	20240826	110700	486339680	9740	9740	9740	9740	0
506	20240826	110600	486339680	9740	9740	9740	9740	256
507	20240826	110500	483846240	9730	9730	9740	9730	1002
508	20240826	110400	474087700	9730	9730	9730	9730	10
509	20240826	110300	473990400	9740	9720	9740	9720	1248
510	20240826	110200	461844430	9730	9730	9730	9730	0
511	20240826	110100	461844430	9730	9730	9730	9730	0
512	20240826	110000	461844430	9730	9730	9730	9730	278
513	20240826	105900	459139490	9720	9720	9720	9720	96
514	20240826	105800	458206370	9720	9720	9720	9720	1404
515	20240826	105700	444559490	9720	9710	9720	9710	248
516	20240826	105600	442148950	9700	9700	9700	9700	0
517	20240826	105500	442148950	9700	9670	9700	9670	2
518	20240826	105400	442129580	9720	9680	9720	9680	745
519	20240826	105300	434910050	9700	9700	9700	9700	35
520	20240826	105200	434570550	9700	9710	9710	9700	526
521	20240826	105100	429463100	9730	9730	9730	9730	248
522	20240826	105000	427050060	9720	9720	9720	9720	500
523	20240826	104900	422190060	9730	9720	9730	9720	102
524	20240826	104800	421197610	9730	9720	9730	9720	248
525	20240826	104700	418786180	9720	9720	9720	9720	11
526	20240826	104600	418679260	9730	9730	9730	9730	25
527	20240826	104500	418436010	9730	9730	9730	9730	319
528	20240826	104400	415332140	9730	9730	9730	9730	0
529	20240826	104300	415332140	9730	9720	9730	9720	88
530	20240826	104200	414476440	9740	9700	9740	9660	1212
531	20240826	104100	402745360	9740	9700	9740	9700	964
532	20240826	104000	393366340	9720	9720	9720	9720	0
533	20240826	103900	393366340	9720	9720	9720	9720	249
534	20240826	103800	390946060	9720	9720	9720	9720	0
535	20240826	103700	390946060	9720	9710	9720	9710	20
536	20240826	103600	390751670	9720	9710	9720	9710	249
537	20240826	103500	388331640	9700	9700	9700	9700	195
538	20240826	103400	386440140	9700	9700	9700	9700	113
539	20240826	103300	385344040	9690	9680	9700	9680	249
540	20240826	103200	382930430	9680	9680	9680	9680	0
541	20240826	103100	382930430	9680	9680	9680	9680	40
542	20240826	103000	382543230	9680	9670	9680	9670	299
543	20240826	102900	379649440	9680	9680	9680	9680	0
544	20240826	102800	379649440	9680	9680	9680	9680	0
545	20240826	102700	379649440	9680	9670	9680	9670	249
546	20240826	102600	377239810	9670	9670	9670	9670	0
547	20240826	102500	377239810	9670	9670	9670	9670	0
548	20240826	102400	377239810	9670	9680	9680	9670	250
549	20240826	102300	374819820	9650	9690	9690	9650	1927
550	20240826	102200	356182700	9690	9720	9720	9690	1004
551	20240826	102100	346453760	9720	9710	9720	9710	263
552	20240826	102000	343897660	9710	9680	9710	9680	109
553	20240826	101900	342842450	9720	9720	9730	9720	19
554	20240826	101800	342657630	9730	9720	9730	9720	251
555	20240826	101700	340215690	9700	9700	9700	9700	2
556	20240826	101600	340196290	9700	9700	9700	9700	101
557	20240826	101500	339216590	9730	9720	9730	9720	349
558	20240826	101400	335820880	9730	9730	9730	9730	0
559	20240826	101300	335820880	9730	9720	9730	9720	2
560	20240826	101200	335801430	9700	9720	9730	9700	289
561	20240826	101100	332990680	9720	9720	9720	9720	100
562	20240826	101000	332018680	9720	9720	9720	9720	1
563	20240826	100900	332008960	9720	9730	9730	9720	262
564	20240826	100800	329459740	9720	9720	9720	9720	96
565	20240826	100700	328526620	9730	9720	9730	9720	2
566	20240826	100600	328507170	9730	9720	9730	9720	251
567	20240826	100500	326065020	9720	9720	9720	9720	413
568	20240826	100400	322050660	9720	9720	9720	9720	114
569	20240826	100300	320942580	9700	9690	9720	9690	665
570	20240826	100200	314479290	9690	9710	9720	9690	105
571	20240826	100100	313461730	9720	9720	9720	9720	0
572	20240826	100000	313461730	9720	9710	9720	9710	260
573	20240826	095900	310935520	9690	9690	9690	9690	500
574	20240826	095800	306090520	9710	9710	9710	9710	200
575	20240826	095700	304148520	9710	9700	9710	9690	830
576	20240826	095600	296096270	9700	9700	9700	9700	98
577	20240826	095500	295145670	9700	9700	9700	9700	61
578	20240826	095400	294553970	9720	9710	9720	9690	961
579	20240826	095300	285231430	9700	9700	9700	9690	515
580	20240826	095200	280236130	9690	9690	9700	9690	565
581	20240826	095100	274756730	9700	9690	9700	9690	2166
582	20240826	095000	253753310	9690	9680	9690	9680	638
583	20240826	094900	247573210	9680	9670	9680	9650	3348
584	20240826	094800	215172900	9670	9670	9670	9670	352
585	20240826	094700	211769060	9670	9670	9670	9670	190
586	20240826	094600	209931760	9640	9650	9650	9640	100
587	20240826	094500	208967740	9680	9680	9680	9670	621
588	20240826	094400	202956490	9660	9670	9670	9660	58
589	20240826	094300	202396050	9670	9680	9680	9670	11
590	20240826	094200	202289580	9670	9670	9690	9670	254
591	20240826	094100	199829500	9680	9640	9690	9640	2108
592	20240826	094000	179475860	9630	9640	9640	9630	123
593	20240826	093900	178291150	9640	9640	9640	9640	258
594	20240826	093800	175804030	9600	9600	9600	9600	0
595	20240826	093700	175804030	9600	9650	9650	9600	111
596	20240826	093600	174734130	9650	9580	9650	9550	2289
597	20240826	093500	152739790	9590	9590	9590	9550	22
598	20240826	093400	152528970	9550	9550	9580	9550	2631
599	20240826	093300	127367040	9540	9530	9550	9530	252
600	20240826	093200	124962960	9530	9530	9530	9530	243
601	20240826	093100	122647170	9530	9500	9530	9500	119
602	20240826	093000	121513130	9530	9530	9540	9530	354
603	20240826	092900	118137060	9470	9470	9470	9470	2
604	20240826	092800	118118120	9540	9500	9540	9460	307
605	20240826	092700	115205860	9540	9530	9540	9530	252
606	20240826	092600	112802660	9530	9530	9530	9530	0
607	20240826	092500	112802660	9530	9530	9530	9530	21
608	20240826	092400	112602530	9540	9530	9540	9530	353
609	20240826	092300	109235490	9540	9530	9540	9530	20
610	20240826	092200	109044700	9540	9540	9540	9540	0
611	20240826	092100	109044700	9540	9530	9540	9530	557
612	20240826	092000	103733420	9530	9530	9530	9530	2
613	20240826	091900	103714360	9530	9530	9530	9530	20
614	20240826	091800	103523760	9530	9520	9540	9520	715
615	20240826	091700	96706460	9530	9530	9530	9530	0
616	20240826	091600	96706460	9530	9530	9530	9530	124
617	20240826	091500	95524740	9530	9480	9530	9480	596
618	20240826	091400	89864260	9480	9480	9480	9480	0
619	20240826	091300	89864260	9480	9480	9490	9480	159
620	20240826	091200	88356720	9480	9430	9480	9410	1823
621	20240826	091100	71153360	9430	9450	9450	9430	1586
622	20240826	091000	56196360	9440	9450	9450	9440	231
623	20240826	090900	54015490	9460	9470	9480	9460	922
624	20240826	090800	45283600	9470	9470	9470	9470	132
625	20240826	090700	44033560	9470	9470	9470	9470	1
626	20240826	090600	44024090	9470	9460	9480	9460	286
627	20240826	090500	41315250	9460	9480	9480	9460	38
628	20240826	090400	40955110	9500	9500	9500	9500	27
629	20240826	090300	40698610	9510	9510	9520	9510	253
630	20240826	090200	38291010	9480	9480	9480	9480	119
631	20240826	090100	37162890	9540	9500	9540	9500	99
632	20240826	090000	36220110	9510	9430	9560	9430	3837