KissMeData/042500/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	192300	799909280	5260	5260	5260	5260	7324
3	20240826	192200	799909280	5260	5260	5260	5260	0
4	20240826	192100	799909280	5260	5260	5260	5260	0
5	20240826	192000	799909280	5260	5260	5260	5260	0
6	20240826	191900	799909280	5260	5260	5260	5260	0
7	20240826	191800	799909280	5260	5260	5260	5260	0
8	20240826	191700	799909280	5260	5260	5260	5260	0
9	20240826	191600	799909280	5260	5260	5260	5260	0
10	20240826	191500	799909280	5260	5260	5260	5260	0
11	20240826	191400	799909280	5260	5260	5260	5260	0
12	20240826	191300	799909280	5260	5260	5260	5260	0
13	20240826	191200	799909280	5260	5260	5260	5260	0
14	20240826	191100	799909280	5260	5260	5260	5260	0
15	20240826	191000	799909280	5260	5260	5260	5260	0
16	20240826	190900	799909280	5260	5260	5260	5260	0
17	20240826	190800	799909280	5260	5260	5260	5260	0
18	20240826	190700	799909280	5260	5260	5260	5260	0
19	20240826	190600	799909280	5260	5260	5260	5260	0
20	20240826	190500	799909280	5260	5260	5260	5260	0
21	20240826	190400	799909280	5260	5260	5260	5260	0
22	20240826	190300	799909280	5260	5260	5260	5260	0
23	20240826	190200	799909280	5260	5260	5260	5260	0
24	20240826	190100	799909280	5260	5260	5260	5260	0
25	20240826	190000	799909280	5260	5260	5260	5260	0
26	20240826	185900	799909280	5260	5260	5260	5260	0
27	20240826	185800	799909280	5260	5260	5260	5260	0
28	20240826	185700	799909280	5260	5260	5260	5260	0
29	20240826	185600	799909280	5260	5260	5260	5260	0
30	20240826	185500	799909280	5260	5260	5260	5260	0
31	20240826	185400	799909280	5260	5260	5260	5260	0
32	20240826	185300	799909280	5260	5260	5260	5260	7324
33	20240826	185200	799909280	5260	5260	5260	5260	0
34	20240826	185100	799909280	5260	5260	5260	5260	0
35	20240826	185000	799909280	5260	5260	5260	5260	0
36	20240826	184900	799909280	5260	5260	5260	5260	0
37	20240826	184800	799909280	5260	5260	5260	5260	0
38	20240826	184700	799909280	5260	5260	5260	5260	0
39	20240826	184600	799909280	5260	5260	5260	5260	0
40	20240826	184500	799909280	5260	5260	5260	5260	0
41	20240826	184400	799909280	5260	5260	5260	5260	0
42	20240826	184300	799909280	5260	5260	5260	5260	0
43	20240826	184200	799909280	5260	5260	5260	5260	0
44	20240826	184100	799909280	5260	5260	5260	5260	0
45	20240826	184000	799909280	5260	5260	5260	5260	0
46	20240826	183900	799909280	5260	5260	5260	5260	0
47	20240826	183800	799909280	5260	5260	5260	5260	0
48	20240826	183700	799909280	5260	5260	5260	5260	0
49	20240826	183600	799909280	5260	5260	5260	5260	0
50	20240826	183500	799909280	5260	5260	5260	5260	0
51	20240826	183400	799909280	5260	5260	5260	5260	0
52	20240826	183300	799909280	5260	5260	5260	5260	0
53	20240826	183200	799909280	5260	5260	5260	5260	0
54	20240826	183100	799909280	5260	5260	5260	5260	0
55	20240826	183000	799909280	5260	5260	5260	5260	0
56	20240826	182900	799909280	5260	5260	5260	5260	0
57	20240826	182800	799909280	5260	5260	5260	5260	0
58	20240826	182700	799909280	5260	5260	5260	5260	0
59	20240826	182600	799909280	5260	5260	5260	5260	0
60	20240826	182500	799909280	5260	5260	5260	5260	0
61	20240826	182400	799909280	5260	5260	5260	5260	0
62	20240826	182300	799909280	5260	5260	5260	5260	7324
63	20240826	182200	799909280	5260	5260	5260	5260	0
64	20240826	182100	799909280	5260	5260	5260	5260	0
65	20240826	182000	799909280	5260	5260	5260	5260	0
66	20240826	181900	799909280	5260	5260	5260	5260	0
67	20240826	181800	799909280	5260	5260	5260	5260	0
68	20240826	181700	799909280	5260	5260	5260	5260	0
69	20240826	181600	799909280	5260	5260	5260	5260	0
70	20240826	181500	799909280	5260	5260	5260	5260	0
71	20240826	181400	799909280	5260	5260	5260	5260	0
72	20240826	181300	799909280	5260	5260	5260	5260	0
73	20240826	181200	799909280	5260	5260	5260	5260	0
74	20240826	181100	799909280	5260	5260	5260	5260	0
75	20240826	181000	799909280	5260	5260	5260	5260	0
76	20240826	180900	799909280	5260	5260	5260	5260	0
77	20240826	180800	799909280	5260	5260	5260	5260	0
78	20240826	180700	799909280	5260	5260	5260	5260	0
79	20240826	180600	799909280	5260	5260	5260	5260	0
80	20240826	180500	799909280	5260	5260	5260	5260	0
81	20240826	180400	799909280	5260	5260	5260	5260	0
82	20240826	180300	799909280	5260	5260	5260	5260	0
83	20240826	180200	799909280	5260	5260	5260	5260	0
84	20240826	180100	799909280	5260	5260	5260	5260	0
85	20240826	180000	799909280	5260	5260	5260	5260	0
86	20240826	175900	799909280	5260	5260	5260	5260	0
87	20240826	175800	799909280	5260	5260	5260	5260	0
88	20240826	175700	799909280	5260	5260	5260	5260	0
89	20240826	175600	799909280	5260	5260	5260	5260	0
90	20240826	175500	799909280	5260	5260	5260	5260	0
91	20240826	175400	799909280	5260	5260	5260	5260	0
92	20240826	175300	799909280	5260	5260	5260	5260	7324
93	20240826	175200	799909280	5260	5260	5260	5260	0
94	20240826	175100	799909280	5260	5260	5260	5260	0
95	20240826	175000	799909280	5260	5260	5260	5260	0
96	20240826	174900	799909280	5260	5260	5260	5260	0
97	20240826	174800	799909280	5260	5260	5260	5260	0
98	20240826	174700	799909280	5260	5260	5260	5260	0
99	20240826	174600	799909280	5260	5260	5260	5260	0
100	20240826	174500	799909280	5260	5260	5260	5260	0
101	20240826	174400	799909280	5260	5260	5260	5260	0
102	20240826	174300	799909280	5260	5260	5260	5260	0
103	20240826	174200	799909280	5260	5260	5260	5260	0
104	20240826	174100	799909280	5260	5260	5260	5260	0
105	20240826	174000	799909280	5260	5260	5260	5260	0
106	20240826	173900	799909280	5260	5260	5260	5260	0
107	20240826	173800	799909280	5260	5260	5260	5260	0
108	20240826	173700	799909280	5260	5260	5260	5260	0
109	20240826	173600	799909280	5260	5260	5260	5260	0
110	20240826	173500	799909280	5260	5260	5260	5260	0
111	20240826	173400	799909280	5260	5260	5260	5260	0
112	20240826	173300	799909280	5260	5260	5260	5260	0
113	20240826	173200	799909280	5260	5260	5260	5260	0
114	20240826	173100	799909280	5260	5260	5260	5260	0
115	20240826	173000	799909280	5260	5260	5260	5260	0
116	20240826	172900	799909280	5260	5260	5260	5260	0
117	20240826	172800	799909280	5260	5260	5260	5260	0
118	20240826	172700	799909280	5260	5260	5260	5260	0
119	20240826	172600	799909280	5260	5260	5260	5260	0
120	20240826	172500	799909280	5260	5260	5260	5260	0
121	20240826	172400	799909280	5260	5260	5260	5260	0
122	20240826	172300	799909280	5260	5260	5260	5260	7324
123	20240826	172200	799909280	5260	5260	5260	5260	0
124	20240826	172100	799909280	5260	5260	5260	5260	0
125	20240826	172000	799909280	5260	5260	5260	5260	0
126	20240826	171900	799909280	5260	5260	5260	5260	0
127	20240826	171800	799909280	5260	5260	5260	5260	0
128	20240826	171700	799909280	5260	5260	5260	5260	0
129	20240826	171600	799909280	5260	5260	5260	5260	0
130	20240826	171500	799909280	5260	5260	5260	5260	0
131	20240826	171400	799909280	5260	5260	5260	5260	0
132	20240826	171300	799909280	5260	5260	5260	5260	0
133	20240826	171200	799909280	5260	5260	5260	5260	0
134	20240826	171100	799909280	5260	5260	5260	5260	0
135	20240826	171000	799909280	5260	5260	5260	5260	0
136	20240826	170900	799909280	5260	5260	5260	5260	0
137	20240826	170800	799909280	5260	5260	5260	5260	0
138	20240826	170700	799909280	5260	5260	5260	5260	0
139	20240826	170600	799909280	5260	5260	5260	5260	0
140	20240826	170500	799909280	5260	5260	5260	5260	0
141	20240826	170400	799909280	5260	5260	5260	5260	0
142	20240826	170300	799909280	5260	5260	5260	5260	0
143	20240826	170200	799909280	5260	5260	5260	5260	0
144	20240826	170100	799909280	5260	5260	5260	5260	0
145	20240826	170000	799909280	5260	5260	5260	5260	0
146	20240826	165900	799909280	5260	5260	5260	5260	0
147	20240826	165800	799909280	5260	5260	5260	5260	0
148	20240826	165700	799909280	5260	5260	5260	5260	0
149	20240826	165600	799909280	5260	5260	5260	5260	0
150	20240826	165500	799909280	5260	5260	5260	5260	0
151	20240826	165400	799909280	5260	5260	5260	5260	0
152	20240826	165300	799909280	5260	5260	5260	5260	7324
153	20240826	165200	799909280	5260	5260	5260	5260	0
154	20240826	165100	799909280	5260	5260	5260	5260	0
155	20240826	165000	799909280	5260	5260	5260	5260	0
156	20240826	164900	799909280	5260	5260	5260	5260	0
157	20240826	164800	799909280	5260	5260	5260	5260	0
158	20240826	164700	799909280	5260	5260	5260	5260	0
159	20240826	164600	799909280	5260	5260	5260	5260	0
160	20240826	164500	799909280	5260	5260	5260	5260	0
161	20240826	164400	799909280	5260	5260	5260	5260	0
162	20240826	164300	799909280	5260	5260	5260	5260	0
163	20240826	164200	799909280	5260	5260	5260	5260	0
164	20240826	164100	799909280	5260	5260	5260	5260	0
165	20240826	164000	799909280	5260	5260	5260	5260	0
166	20240826	163900	799909280	5260	5260	5260	5260	0
167	20240826	163800	799909280	5260	5260	5260	5260	0
168	20240826	163700	799909280	5260	5260	5260	5260	0
169	20240826	163600	799909280	5260	5260	5260	5260	0
170	20240826	163500	799909280	5260	5260	5260	5260	0
171	20240826	163400	799909280	5260	5260	5260	5260	0
172	20240826	163300	799909280	5260	5260	5260	5260	0
173	20240826	163200	799909280	5260	5260	5260	5260	0
174	20240826	163100	799909280	5260	5260	5260	5260	0
175	20240826	163000	799909280	5260	5260	5260	5260	0
176	20240826	162900	799909280	5260	5260	5260	5260	0
177	20240826	162800	799909280	5260	5260	5260	5260	0
178	20240826	162700	799909280	5260	5260	5260	5260	0
179	20240826	162600	799909280	5260	5260	5260	5260	0
180	20240826	162500	799909280	5260	5260	5260	5260	0
181	20240826	162400	799909280	5260	5260	5260	5260	0
182	20240826	162300	799909280	5260	5260	5260	5260	7324
183	20240826	162200	799909280	5260	5260	5260	5260	0
184	20240826	162100	799909280	5260	5260	5260	5260	0
185	20240826	162000	799909280	5260	5260	5260	5260	0
186	20240826	161900	799909280	5260	5260	5260	5260	0
187	20240826	161800	799909280	5260	5260	5260	5260	0
188	20240826	161700	799909280	5260	5260	5260	5260	0
189	20240826	161600	799909280	5260	5260	5260	5260	0
190	20240826	161500	799909280	5260	5260	5260	5260	0
191	20240826	161400	799909280	5260	5260	5260	5260	0
192	20240826	161300	799909280	5260	5260	5260	5260	0
193	20240826	161200	799909280	5260	5260	5260	5260	0
194	20240826	161100	799909280	5260	5260	5260	5260	0
195	20240826	161000	799909280	5260	5260	5260	5260	0
196	20240826	160900	799909280	5260	5260	5260	5260	0
197	20240826	160800	799909280	5260	5260	5260	5260	0
198	20240826	160700	799909280	5260	5260	5260	5260	0
199	20240826	160600	799909280	5260	5260	5260	5260	0
200	20240826	160500	799909280	5260	5260	5260	5260	0
201	20240826	160400	799909280	5260	5260	5260	5260	0
202	20240826	160300	799909280	5260	5260	5260	5260	0
203	20240826	160200	799909280	5260	5260	5260	5260	0
204	20240826	160100	799909280	5260	5260	5260	5260	0
205	20240826	160000	799909280	5260	5260	5260	5260	0
206	20240826	155900	799909280	5260	5260	5260	5260	0
207	20240826	155800	799909280	5260	5260	5260	5260	0
208	20240826	155700	799909280	5260	5260	5260	5260	0
209	20240826	155600	799909280	5260	5260	5260	5260	0
210	20240826	155500	799909280	5260	5260	5260	5260	0
211	20240826	155400	799909280	5260	5260	5260	5260	0
212	20240826	155300	799909280	5260	5260	5260	5260	7324
213	20240826	155200	799909280	5260	5260	5260	5260	0
214	20240826	155100	799909280	5260	5260	5260	5260	0
215	20240826	155000	799909280	5260	5260	5260	5260	0
216	20240826	154900	799909280	5260	5260	5260	5260	0
217	20240826	154800	799909280	5260	5260	5260	5260	0
218	20240826	154700	799909280	5260	5260	5260	5260	0
219	20240826	154600	799909280	5260	5260	5260	5260	0
220	20240826	154500	799909280	5260	5260	5260	5260	0
221	20240826	154400	799909280	5260	5260	5260	5260	0
222	20240826	154300	799909280	5260	5260	5260	5260	0
223	20240826	154200	799909280	5260	5260	5260	5260	0
224	20240826	154100	799909280	5260	5260	5260	5260	0
225	20240826	154000	799909280	5260	5260	5260	5260	0
226	20240826	153900	799909280	5260	5260	5260	5260	0
227	20240826	153800	799909280	5260	5260	5260	5260	0
228	20240826	153700	799909280	5260	5260	5260	5260	0
229	20240826	153600	799909280	5260	5260	5260	5260	0
230	20240826	153500	799909280	5260	5260	5260	5260	0
231	20240826	153400	799909280	5260	5260	5260	5260	0
232	20240826	153300	799909280	5260	5260	5260	5260	0
233	20240826	153200	799909280	5260	5260	5260	5260	0
234	20240826	153100	799909280	5260	5260	5260	5260	0
235	20240826	153000	799909280	5260	5260	5260	5260	7324
236	20240826	152900	761385040	5280	5280	5280	5280	0
237	20240826	152800	761385040	5280	5280	5280	5280	0
238	20240826	152700	761385040	5280	5280	5280	5280	0
239	20240826	152600	761385040	5280	5280	5280	5280	0
240	20240826	152500	761385040	5280	5280	5280	5280	0
241	20240826	152400	761385040	5280	5280	5280	5280	0
242	20240826	152300	761385040	5280	5280	5280	5280	0
243	20240826	152200	761385040	5280	5280	5280	5280	0
244	20240826	152100	761385040	5280	5280	5280	5280	0
245	20240826	152000	761385040	5280	5280	5280	5280	0
246	20240826	151900	761385040	5280	5280	5300	5280	182
247	20240826	151800	760422200	5300	5280	5300	5280	68
248	20240826	151700	760063020	5300	5280	5310	5280	17
249	20240826	151600	759973110	5310	5310	5310	5310	70
250	20240826	151500	759601410	5310	5310	5310	5310	1
251	20240826	151400	759596100	5310	5300	5310	5290	317
252	20240826	151300	757916430	5290	5290	5290	5290	154
253	20240826	151200	757101770	5310	5310	5310	5310	1
254	20240826	151100	757096460	5290	5290	5290	5290	206
255	20240826	151000	756006720	5310	5310	5310	5310	1
256	20240826	150900	756001410	5310	5310	5310	5310	2
257	20240826	150800	755990790	5310	5310	5310	5310	1
258	20240826	150700	755985480	5290	5290	5290	5290	350
259	20240826	150600	754133980	5310	5290	5310	5290	282
260	20240826	150500	752641860	5290	5290	5290	5290	0
261	20240826	150400	752641860	5290	5290	5290	5290	267
262	20240826	150300	751229430	5280	5280	5280	5280	10
263	20240826	150200	751176630	5290	5290	5290	5290	0
264	20240826	150100	751176630	5290	5290	5290	5290	0
265	20240826	150000	751176630	5290	5290	5290	5290	0
266	20240826	145900	751176630	5290	5280	5290	5280	501
267	20240826	145800	748531340	5280	5280	5280	5280	0
268	20240826	145700	748531340	5280	5270	5280	5270	1979
269	20240826	145600	738102000	5280	5280	5280	5280	11
270	20240826	145500	738043920	5280	5270	5280	5270	3
271	20240826	145400	738028100	5280	5280	5280	5280	2
272	20240826	145300	738017540	5280	5280	5280	5280	2
273	20240826	145200	738006980	5270	5270	5270	5270	38
274	20240826	145100	737806720	5270	5270	5270	5270	0
275	20240826	145000	737806720	5270	5270	5270	5270	3
276	20240826	144900	737790910	5280	5280	5280	5280	100
277	20240826	144800	737262910	5280	5280	5280	5280	168
278	20240826	144700	736375870	5280	5280	5280	5280	30
279	20240826	144600	736217470	5270	5270	5270	5270	0
280	20240826	144500	736217470	5270	5270	5270	5270	1098
281	20240826	144400	730431010	5270	5270	5270	5270	2864
282	20240826	144300	715337730	5270	5270	5270	5270	5379
283	20240826	144200	686990400	5280	5280	5280	5280	1
284	20240826	144100	686985120	5280	5280	5280	5280	462
285	20240826	144000	684545760	5280	5280	5280	5280	10
286	20240826	143900	684492960	5290	5290	5290	5290	0
287	20240826	143800	684492960	5290	5290	5290	5290	5
288	20240826	143700	684466510	5290	5290	5290	5290	0
289	20240826	143600	684466510	5290	5280	5290	5280	3
290	20240826	143500	684450660	5290	5290	5290	5290	0
291	20240826	143400	684450660	5290	5290	5290	5290	1
292	20240826	143300	684445370	5290	5290	5290	5290	0
293	20240826	143200	684445370	5290	5290	5290	5290	25
294	20240826	143100	684313120	5290	5290	5290	5290	0
295	20240826	143000	684313120	5290	5290	5290	5290	1
296	20240826	142900	684307830	5290	5290	5290	5290	0
297	20240826	142800	684307830	5290	5290	5290	5290	1
298	20240826	142700	684302540	5290	5290	5290	5290	2
299	20240826	142600	684291960	5290	5290	5290	5290	0
300	20240826	142500	684291960	5290	5290	5290	5290	0
301	20240826	142400	684291960	5290	5290	5290	5290	0
302	20240826	142300	684291960	5290	5290	5290	5290	1
303	20240826	142200	684286670	5290	5290	5290	5290	101
304	20240826	142100	683752380	5290	5290	5290	5290	2
305	20240826	142000	683741800	5280	5280	5280	5280	0
306	20240826	141900	683741800	5280	5280	5280	5280	171
307	20240826	141800	682838920	5280	5280	5280	5280	513
308	20240826	141700	680130280	5280	5280	5280	5280	1
309	20240826	141600	680125000	5280	5280	5280	5280	30
310	20240826	141500	679966600	5290	5290	5290	5290	0
311	20240826	141400	679966600	5290	5290	5290	5290	0
312	20240826	141300	679966600	5290	5280	5290	5280	3
313	20240826	141200	679950750	5290	5290	5290	5290	0
314	20240826	141100	679950750	5290	5270	5290	5270	1001
315	20240826	141000	674675460	5290	5290	5290	5290	8
316	20240826	140900	674633140	5290	5290	5290	5290	0
317	20240826	140800	674633140	5290	5290	5290	5280	4545
318	20240826	140700	650618510	5300	5300	5300	5300	0
319	20240826	140600	650618510	5300	5300	5300	5300	0
320	20240826	140500	650618510	5300	5300	5300	5300	0
321	20240826	140400	650618510	5300	5300	5300	5300	19
322	20240826	140300	650517810	5300	5300	5300	5290	128
323	20240826	140200	649840650	5290	5290	5290	5290	1399
324	20240826	140100	642439940	5290	5290	5300	5290	336
325	20240826	140000	640662490	5290	5290	5290	5290	263
326	20240826	135900	639271220	5290	5290	5290	5290	29
327	20240826	135800	639117810	5310	5310	5310	5310	0
328	20240826	135700	639117810	5310	5310	5310	5310	1
329	20240826	135600	639112500	5310	5310	5310	5310	0
330	20240826	135500	639112500	5310	5310	5310	5300	3
331	20240826	135400	639096580	5310	5310	5310	5310	0
332	20240826	135300	639096580	5310	5300	5310	5300	2
333	20240826	135200	639085970	5310	5310	5310	5310	1
334	20240826	135100	639080660	5300	5300	5300	5300	1373
335	20240826	135000	631803760	5310	5310	5310	5310	2
336	20240826	134900	631793140	5310	5310	5310	5310	0
337	20240826	134800	631793140	5310	5300	5310	5300	379
338	20240826	134700	629784430	5300	5300	5300	5300	0
339	20240826	134600	629784430	5300	5300	5300	5300	0
340	20240826	134500	629784430	5300	5300	5300	5300	1
341	20240826	134400	629779130	5300	5300	5300	5300	1
342	20240826	134300	629773830	5290	5300	5300	5290	2
343	20240826	134200	629763240	5300	5300	5300	5300	1
344	20240826	134100	629757940	5290	5290	5290	5290	215
345	20240826	134000	628620590	5290	5290	5290	5290	285
346	20240826	133900	627112940	5300	5300	5300	5300	132
347	20240826	133800	626413340	5300	5300	5300	5300	0
348	20240826	133700	626413340	5300	5300	5300	5300	0
349	20240826	133600	626413340	5300	5300	5300	5300	0
350	20240826	133500	626413340	5300	5300	5300	5300	0
351	20240826	133400	626413340	5300	5300	5300	5300	0
352	20240826	133300	626413340	5300	5300	5300	5300	0
353	20240826	133200	626413340	5300	5300	5300	5300	2
354	20240826	133100	626402740	5290	5290	5290	5290	500
355	20240826	133000	623757740	5300	5300	5300	5300	10
356	20240826	132900	623704740	5300	5300	5300	5300	0
357	20240826	132800	623704740	5300	5300	5300	5300	0
358	20240826	132700	623704740	5300	5300	5300	5300	0
359	20240826	132600	623704740	5300	5300	5300	5300	0
360	20240826	132500	623704740	5300	5300	5300	5300	2
361	20240826	132400	623694140	5300	5300	5300	5300	1
362	20240826	132300	623688840	5290	5290	5290	5290	1
363	20240826	132200	623683550	5290	5290	5290	5290	0
364	20240826	132100	623683550	5290	5290	5290	5290	0
365	20240826	132000	623683550	5290	5290	5290	5290	500
366	20240826	131900	621038550	5310	5310	5310	5310	0
367	20240826	131800	621038550	5310	5310	5310	5310	5
368	20240826	131700	621012000	5310	5310	5310	5310	1
369	20240826	131600	621006690	5300	5300	5300	5300	444
370	20240826	131500	618653490	5300	5300	5300	5300	1
371	20240826	131400	618648190	5300	5300	5300	5300	0
372	20240826	131300	618648190	5300	5300	5300	5300	1
373	20240826	131200	618642890	5300	5300	5300	5300	0
374	20240826	131100	618642890	5300	5290	5300	5290	418
375	20240826	131000	616431340	5280	5290	5290	5280	245
376	20240826	130900	615137590	5300	5300	5300	5300	0
377	20240826	130800	615137590	5300	5300	5300	5300	1
378	20240826	130700	615132290	5310	5310	5310	5310	0
379	20240826	130600	615132290	5310	5300	5310	5300	154
380	20240826	130500	614316080	5310	5300	5310	5300	48
381	20240826	130400	614061670	5300	5300	5300	5300	39
382	20240826	130300	613854970	5300	5300	5300	5300	0
383	20240826	130200	613854970	5300	5300	5300	5300	1
384	20240826	130100	613849670	5300	5300	5300	5280	643
385	20240826	130000	610448170	5320	5320	5320	5310	304
386	20240826	125900	608831110	5320	5310	5320	5310	798
387	20240826	125800	604593630	5310	5310	5310	5310	300
388	20240826	125700	603000630	5310	5310	5310	5310	1
389	20240826	125600	602995320	5310	5290	5310	5280	3768
390	20240826	125500	583088660	5310	5310	5310	5310	0
391	20240826	125400	583088660	5310	5310	5310	5310	0
392	20240826	125300	583088660	5310	5290	5310	5290	1167
393	20240826	125200	576904910	5290	5290	5290	5290	670
394	20240826	125100	573360610	5280	5280	5280	5280	440
395	20240826	125000	571037410	5300	5300	5300	5300	4
396	20240826	124900	571016210	5290	5290	5290	5290	751
397	20240826	124800	567043420	5290	5290	5290	5290	0
398	20240826	124700	567043420	5290	5290	5290	5290	0
399	20240826	124600	567043420	5290	5290	5290	5290	0
400	20240826	124500	567043420	5290	5290	5290	5290	260
401	20240826	124400	565668020	5290	5290	5290	5290	550
402	20240826	124300	562758520	5290	5290	5290	5290	8
403	20240826	124200	562716200	5290	5290	5290	5290	1
404	20240826	124100	562710910	5290	5290	5290	5290	1
405	20240826	124000	562705620	5290	5290	5290	5280	45
406	20240826	123900	562467990	5280	5290	5300	5280	466
407	20240826	123800	560007420	5300	5300	5300	5300	0
408	20240826	123700	560007420	5300	5300	5300	5300	0
409	20240826	123600	560007420	5300	5290	5300	5290	565
410	20240826	123500	557018560	5300	5290	5300	5280	5
411	20240826	123400	556992120	5300	5300	5300	5300	0
412	20240826	123300	556992120	5300	5300	5300	5300	6
413	20240826	123200	556960320	5300	5300	5300	5300	0
414	20240826	123100	556960320	5300	5300	5300	5300	0
415	20240826	123000	556960320	5300	5300	5300	5280	505
416	20240826	122900	554293820	5290	5310	5310	5290	501
417	20240826	122800	551643510	5290	5290	5310	5290	501
418	20240826	122700	548993200	5310	5300	5310	5290	3180
419	20240826	122600	532170580	5310	5310	5310	5310	1
420	20240826	122500	532165270	5310	5310	5310	5310	0
421	20240826	122400	532165270	5310	5300	5310	5300	2
422	20240826	122300	532154660	5310	5300	5310	5300	20
423	20240826	122200	532048630	5310	5310	5310	5310	0
424	20240826	122100	532048630	5310	5290	5310	5290	143
425	20240826	122000	531292140	5310	5300	5310	5290	631
426	20240826	121900	527951390	5310	5310	5310	5310	0
427	20240826	121800	527951390	5310	5310	5310	5310	0
428	20240826	121700	527951390	5310	5310	5310	5310	0
429	20240826	121600	527951390	5310	5310	5310	5310	0
430	20240826	121500	527951390	5310	5310	5310	5300	43
431	20240826	121400	527723470	5300	5300	5300	5300	1
432	20240826	121300	527718170	5300	5300	5300	5300	0
433	20240826	121200	527718170	5300	5300	5300	5300	198
434	20240826	121100	526668770	5300	5290	5300	5290	329
435	20240826	121000	524928350	5300	5290	5300	5290	311
436	20240826	120900	523283150	5310	5310	5310	5310	0
437	20240826	120800	523283150	5310	5310	5310	5310	0
438	20240826	120700	523283150	5310	5310	5310	5310	0
439	20240826	120600	523283150	5310	5310	5310	5310	0
440	20240826	120500	523283150	5310	5310	5310	5310	0
441	20240826	120400	523283150	5310	5310	5310	5310	1
442	20240826	120300	523277840	5290	5290	5290	5290	0
443	20240826	120200	523277840	5290	5290	5290	5290	0
444	20240826	120100	523277840	5290	5290	5290	5290	70
445	20240826	120000	522907540	5310	5300	5310	5290	531
446	20240826	115900	520097530	5320	5320	5320	5320	1
447	20240826	115800	520092210	5310	5310	5310	5310	436
448	20240826	115700	517777050	5310	5310	5310	5310	0
449	20240826	115600	517777050	5310	5310	5310	5310	0
450	20240826	115500	517777050	5310	5310	5310	5310	0
451	20240826	115400	517777050	5310	5300	5310	5300	393
452	20240826	115300	515694140	5300	5300	5300	5300	102
453	20240826	115200	515153540	5300	5300	5300	5300	0
454	20240826	115100	515153540	5300	5290	5300	5280	3823
455	20240826	115000	494935330	5310	5320	5320	5290	4344
456	20240826	114900	471922660	5300	5300	5300	5300	0
457	20240826	114800	471922660	5300	5300	5300	5300	1
458	20240826	114700	471917360	5320	5320	5320	5320	0
459	20240826	114600	471917360	5320	5320	5320	5320	0
460	20240826	114500	471917360	5320	5310	5320	5310	27
461	20240826	114400	471773730	5320	5320	5320	5320	0
462	20240826	114300	471773730	5320	5320	5320	5320	1
463	20240826	114200	471768410	5300	5310	5320	5300	269
464	20240826	114100	470340690	5300	5300	5300	5300	450
465	20240826	114000	467955690	5300	5310	5310	5300	522
466	20240826	113900	465189040	5300	5310	5310	5300	3943
467	20240826	113800	444253270	5320	5330	5330	5320	58
468	20240826	113700	443944610	5330	5330	5330	5330	0
469	20240826	113600	443944610	5330	5330	5330	5330	90
470	20240826	113500	443464910	5330	5330	5330	5330	0
471	20240826	113400	443464910	5330	5320	5330	5320	151
472	20240826	113300	442661580	5330	5330	5330	5330	0
473	20240826	113200	442661580	5330	5330	5330	5330	0
474	20240826	113100	442661580	5330	5320	5330	5310	622
475	20240826	113000	439357510	5330	5330	5330	5330	0
476	20240826	112900	439357510	5330	5320	5330	5320	842
477	20240826	112800	434878060	5320	5320	5320	5320	0
478	20240826	112700	434878060	5320	5320	5320	5320	14
479	20240826	112600	434803580	5310	5310	5310	5310	300
480	20240826	112500	433210580	5320	5320	5320	5320	0
481	20240826	112400	433210580	5320	5320	5320	5320	0
482	20240826	112300	433210580	5320	5310	5320	5310	869
483	20240826	112200	428596180	5320	5320	5320	5310	146
484	20240826	112100	427820880	5310	5310	5310	5300	540
485	20240826	112000	424958480	5340	5340	5340	5340	0
486	20240826	111900	424958480	5340	5340	5340	5340	0
487	20240826	111800	424958480	5340	5340	5340	5340	0
488	20240826	111700	424958480	5340	5330	5340	5330	1877
489	20240826	111600	414954060	5330	5330	5330	5330	0
490	20240826	111500	414954060	5330	5330	5330	5300	485
491	20240826	111400	412383500	5300	5320	5330	5300	15083
492	20240826	111300	332320660	5340	5340	5340	5340	0
493	20240826	111200	332320660	5340	5320	5340	5320	1788
494	20240826	111100	322806940	5330	5320	5330	5320	502
495	20240826	111000	320136280	5340	5340	5340	5340	1
496	20240826	110900	320130940	5340	5340	5340	5340	40
497	20240826	110800	319917340	5340	5330	5340	5330	129
498	20240826	110700	319229750	5330	5330	5330	5330	1
499	20240826	110600	319224420	5330	5330	5330	5330	0
500	20240826	110500	319224420	5330	5330	5330	5330	0
501	20240826	110400	319224420	5330	5320	5330	5320	1871
502	20240826	110300	309268690	5320	5320	5320	5320	10
503	20240826	110200	309215490	5330	5330	5330	5330	0
504	20240826	110100	309215490	5330	5310	5330	5310	211
505	20240826	110000	308095060	5310	5330	5330	5310	2077
506	20240826	105900	297044450	5330	5330	5330	5330	0
507	20240826	105800	297044450	5330	5330	5330	5330	0
508	20240826	105700	297044450	5330	5330	5330	5330	1
509	20240826	105600	297039120	5330	5330	5330	5330	0
510	20240826	105500	297039120	5330	5320	5330	5320	2
511	20240826	105400	297028470	5330	5330	5330	5330	0
512	20240826	105300	297028470	5330	5320	5330	5320	201
513	20240826	105200	295959140	5330	5330	5330	5330	0
514	20240826	105100	295959140	5330	5330	5330	5330	1
515	20240826	105000	295953810	5320	5320	5320	5320	500
516	20240826	104900	293293810	5340	5340	5340	5340	1
517	20240826	104800	293288470	5340	5340	5340	5340	0
518	20240826	104700	293288470	5340	5340	5340	5340	0
519	20240826	104600	293288470	5340	5340	5340	5340	0
520	20240826	104500	293288470	5340	5340	5340	5340	1
521	20240826	104400	293283130	5340	5330	5340	5330	401
522	20240826	104300	291145790	5330	5330	5330	5330	0
523	20240826	104200	291145790	5330	5330	5330	5330	1
524	20240826	104100	291140460	5330	5330	5330	5330	0
525	20240826	104000	291140460	5330	5330	5330	5320	983
526	20240826	103900	285910870	5330	5330	5330	5320	1764
527	20240826	103800	276526260	5320	5320	5330	5320	2475
528	20240826	103700	263359250	5340	5340	5340	5340	1
529	20240826	103600	263353910	5320	5320	5340	5320	37
530	20240826	103500	263156980	5330	5330	5330	5330	99
531	20240826	103400	262629310	5340	5340	5340	5340	5
532	20240826	103300	262602610	5340	5340	5340	5330	204
533	20240826	103200	261515250	5330	5330	5330	5330	14
534	20240826	103100	261440630	5340	5320	5340	5320	237
535	20240826	103000	260179050	5320	5340	5340	5320	476
536	20240826	102900	257643210	5330	5330	5330	5330	143
537	20240826	102800	256881020	5330	5330	5330	5330	11
538	20240826	102700	256822390	5330	5330	5330	5330	0
539	20240826	102600	256822390	5330	5330	5330	5330	1
540	20240826	102500	256817060	5310	5310	5310	5310	0
541	20240826	102400	256817060	5310	5310	5310	5300	322
542	20240826	102300	255108070	5310	5330	5330	5310	5859
543	20240826	102200	223949300	5320	5340	5340	5320	3028
544	20240826	102100	207812480	5330	5330	5330	5330	200
545	20240826	102000	206746480	5340	5340	5340	5340	100
546	20240826	101900	206212480	5360	5360	5360	5360	0
547	20240826	101800	206212480	5360	5360	5360	5360	2
548	20240826	101700	206201760	5350	5350	5350	5350	70
549	20240826	101600	205827260	5350	5350	5350	5350	195
550	20240826	101500	204784010	5350	5350	5350	5350	0
551	20240826	101400	204784010	5350	5350	5350	5350	0
552	20240826	101300	204784010	5350	5330	5350	5330	406
553	20240826	101200	202619690	5350	5340	5350	5340	160
554	20240826	101100	201765280	5340	5320	5340	5310	356
555	20240826	101000	199871380	5320	5320	5320	5320	200
556	20240826	100900	198807380	5340	5340	5340	5340	0
557	20240826	100800	198807380	5340	5320	5340	5320	751
558	20240826	100700	194812040	5340	5340	5340	5340	15
559	20240826	100600	194731940	5340	5340	5340	5340	41
560	20240826	100500	194513000	5340	5330	5340	5320	410
561	20240826	100400	192331460	5320	5340	5340	5320	2
562	20240826	100300	192320800	5350	5350	5350	5330	4022
563	20240826	100200	170849530	5350	5350	5350	5350	2
564	20240826	100100	170838830	5350	5350	5350	5350	0
565	20240826	100000	170838830	5350	5350	5350	5350	180
566	20240826	095900	169875830	5370	5370	5370	5370	2
567	20240826	095800	169865090	5370	5370	5370	5370	0
568	20240826	095700	169865090	5370	5370	5370	5370	0
569	20240826	095600	169865090	5370	5370	5370	5370	0
570	20240826	095500	169865090	5370	5370	5370	5370	2
571	20240826	095400	169854350	5350	5350	5380	5350	4299
572	20240826	095300	146814870	5350	5350	5360	5350	126
573	20240826	095200	146140760	5360	5360	5360	5330	569
574	20240826	095100	143103360	5350	5360	5360	5330	48
575	20240826	095000	142846570	5350	5350	5360	5330	295
576	20240826	094900	141268060	5350	5350	5360	5350	33
577	20240826	094800	141091300	5350	5350	5350	5350	80
578	20240826	094700	140663300	5350	5340	5350	5340	47
579	20240826	094600	140412090	5350	5340	5350	5340	252
580	20240826	094500	139065040	5340	5340	5340	5340	303
581	20240826	094400	137447020	5360	5340	5360	5340	298
582	20240826	094300	135854820	5330	5350	5350	5330	3149
583	20240826	094200	119030140	5360	5360	5360	5360	11
584	20240826	094100	118971180	5360	5350	5360	5340	609
585	20240826	094000	115715640	5350	5340	5360	5340	485
586	20240826	093900	113120940	5350	5360	5360	5350	278
587	20240826	093800	111633570	5360	5360	5360	5360	13
588	20240826	093700	111563890	5340	5350	5350	5340	550
589	20240826	093600	108624390	5360	5360	5360	5360	2
590	20240826	093500	108613670	5350	5340	5360	5340	766
591	20240826	093400	104522310	5340	5390	5390	5340	4896
592	20240826	093300	78281620	5410	5400	5410	5400	39
593	20240826	093200	78071010	5410	5400	5410	5400	39
594	20240826	093100	77860400	5410	5410	5410	5410	0
595	20240826	093000	77860400	5410	5400	5410	5400	51
596	20240826	092900	77584990	5410	5410	5410	5410	0
597	20240826	092800	77584990	5410	5400	5410	5400	113
598	20240826	092700	76974770	5410	5400	5410	5380	74
599	20240826	092600	76575360	5400	5400	5400	5400	10
600	20240826	092500	76521360	5400	5390	5400	5390	52
601	20240826	092400	76240800	5410	5410	5410	5410	0
602	20240826	092300	76240800	5410	5390	5410	5390	1684
603	20240826	092200	67164000	5410	5420	5450	5400	250
604	20240826	092100	65813270	5450	5450	5450	5450	0
605	20240826	092000	65813270	5450	5400	5450	5400	500
606	20240826	091900	63096840	5410	5400	5410	5400	731
607	20240826	091800	59148920	5420	5420	5420	5420	0
608	20240826	091700	59148920	5420	5420	5420	5400	22
609	20240826	091600	59030080	5400	5400	5400	5400	1
610	20240826	091500	59024680	5420	5410	5420	5410	22
611	20240826	091400	58905640	5390	5390	5390	5390	0
612	20240826	091300	58905640	5390	5400	5440	5390	2907
613	20240826	091200	43135260	5400	5410	5430	5400	798
614	20240826	091100	38824030	5430	5430	5430	5430	0
615	20240826	091000	38824030	5430	5430	5430	5430	1
616	20240826	090900	38818600	5400	5400	5400	5400	0
617	20240826	090800	38818600	5400	5410	5410	5400	1639
618	20240826	090700	29956220	5410	5410	5410	5410	763
619	20240826	090600	25828390	5440	5440	5440	5440	0
620	20240826	090500	25828390	5440	5420	5440	5400	412
621	20240826	090400	23601920	5450	5440	5460	5440	566
622	20240826	090300	20519040	5440	5450	5460	5390	476
623	20240826	090200	17948600	5440	5430	5440	5400	232
624	20240826	090100	16689790	5410	5470	5470	5370	1297
625	20240826	090000	9663120	5470	5430	5470	5430	1776