KissMeData/085670/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	195300	630080920	4980	4980	4980	4980	3138
3	20240826	195200	630080920	4980	4980	4980	4980	0
4	20240826	195100	630080920	4980	4980	4980	4980	0
5	20240826	195000	630080920	4980	4980	4980	4980	0
6	20240826	194900	630080920	4980	4980	4980	4980	0
7	20240826	194800	630080920	4980	4980	4980	4980	0
8	20240826	194700	630080920	4980	4980	4980	4980	0
9	20240826	194600	630080920	4980	4980	4980	4980	0
10	20240826	194500	630080920	4980	4980	4980	4980	0
11	20240826	194400	630080920	4980	4980	4980	4980	0
12	20240826	194300	630080920	4980	4980	4980	4980	0
13	20240826	194200	630080920	4980	4980	4980	4980	0
14	20240826	194100	630080920	4980	4980	4980	4980	0
15	20240826	194000	630080920	4980	4980	4980	4980	0
16	20240826	193900	630080920	4980	4980	4980	4980	0
17	20240826	193800	630080920	4980	4980	4980	4980	0
18	20240826	193700	630080920	4980	4980	4980	4980	0
19	20240826	193600	630080920	4980	4980	4980	4980	0
20	20240826	193500	630080920	4980	4980	4980	4980	0
21	20240826	193400	630080920	4980	4980	4980	4980	0
22	20240826	193300	630080920	4980	4980	4980	4980	0
23	20240826	193200	630080920	4980	4980	4980	4980	0
24	20240826	193100	630080920	4980	4980	4980	4980	0
25	20240826	193000	630080920	4980	4980	4980	4980	0
26	20240826	192900	630080920	4980	4980	4980	4980	0
27	20240826	192800	630080920	4980	4980	4980	4980	0
28	20240826	192700	630080920	4980	4980	4980	4980	0
29	20240826	192600	630080920	4980	4980	4980	4980	0
30	20240826	192500	630080920	4980	4980	4980	4980	0
31	20240826	192400	630080920	4980	4980	4980	4980	0
32	20240826	192300	630080920	4980	4980	4980	4980	3138
33	20240826	192200	630080920	4980	4980	4980	4980	0
34	20240826	192100	630080920	4980	4980	4980	4980	0
35	20240826	192000	630080920	4980	4980	4980	4980	0
36	20240826	191900	630080920	4980	4980	4980	4980	0
37	20240826	191800	630080920	4980	4980	4980	4980	0
38	20240826	191700	630080920	4980	4980	4980	4980	0
39	20240826	191600	630080920	4980	4980	4980	4980	0
40	20240826	191500	630080920	4980	4980	4980	4980	0
41	20240826	191400	630080920	4980	4980	4980	4980	0
42	20240826	191300	630080920	4980	4980	4980	4980	0
43	20240826	191200	630080920	4980	4980	4980	4980	0
44	20240826	191100	630080920	4980	4980	4980	4980	0
45	20240826	191000	630080920	4980	4980	4980	4980	0
46	20240826	190900	630080920	4980	4980	4980	4980	0
47	20240826	190800	630080920	4980	4980	4980	4980	0
48	20240826	190700	630080920	4980	4980	4980	4980	0
49	20240826	190600	630080920	4980	4980	4980	4980	0
50	20240826	190500	630080920	4980	4980	4980	4980	0
51	20240826	190400	630080920	4980	4980	4980	4980	0
52	20240826	190300	630080920	4980	4980	4980	4980	0
53	20240826	190200	630080920	4980	4980	4980	4980	0
54	20240826	190100	630080920	4980	4980	4980	4980	0
55	20240826	190000	630080920	4980	4980	4980	4980	0
56	20240826	185900	630080920	4980	4980	4980	4980	0
57	20240826	185800	630080920	4980	4980	4980	4980	0
58	20240826	185700	630080920	4980	4980	4980	4980	0
59	20240826	185600	630080920	4980	4980	4980	4980	0
60	20240826	185500	630080920	4980	4980	4980	4980	0
61	20240826	185400	630080920	4980	4980	4980	4980	0
62	20240826	185300	630080920	4980	4980	4980	4980	3138
63	20240826	185200	630080920	4980	4980	4980	4980	0
64	20240826	185100	630080920	4980	4980	4980	4980	0
65	20240826	185000	630080920	4980	4980	4980	4980	0
66	20240826	184900	630080920	4980	4980	4980	4980	0
67	20240826	184800	630080920	4980	4980	4980	4980	0
68	20240826	184700	630080920	4980	4980	4980	4980	0
69	20240826	184600	630080920	4980	4980	4980	4980	0
70	20240826	184500	630080920	4980	4980	4980	4980	0
71	20240826	184400	630080920	4980	4980	4980	4980	0
72	20240826	184300	630080920	4980	4980	4980	4980	0
73	20240826	184200	630080920	4980	4980	4980	4980	0
74	20240826	184100	630080920	4980	4980	4980	4980	0
75	20240826	184000	630080920	4980	4980	4980	4980	0
76	20240826	183900	630080920	4980	4980	4980	4980	0
77	20240826	183800	630080920	4980	4980	4980	4980	0
78	20240826	183700	630080920	4980	4980	4980	4980	0
79	20240826	183600	630080920	4980	4980	4980	4980	0
80	20240826	183500	630080920	4980	4980	4980	4980	0
81	20240826	183400	630080920	4980	4980	4980	4980	0
82	20240826	183300	630080920	4980	4980	4980	4980	0
83	20240826	183200	630080920	4980	4980	4980	4980	0
84	20240826	183100	630080920	4980	4980	4980	4980	0
85	20240826	183000	630080920	4980	4980	4980	4980	0
86	20240826	182900	630080920	4980	4980	4980	4980	0
87	20240826	182800	630080920	4980	4980	4980	4980	0
88	20240826	182700	630080920	4980	4980	4980	4980	0
89	20240826	182600	630080920	4980	4980	4980	4980	0
90	20240826	182500	630080920	4980	4980	4980	4980	0
91	20240826	182400	630080920	4980	4980	4980	4980	0
92	20240826	182300	630080920	4980	4980	4980	4980	3138
93	20240826	182200	630080920	4980	4980	4980	4980	0
94	20240826	182100	630080920	4980	4980	4980	4980	0
95	20240826	182000	630080920	4980	4980	4980	4980	0
96	20240826	181900	630080920	4980	4980	4980	4980	0
97	20240826	181800	630080920	4980	4980	4980	4980	0
98	20240826	181700	630080920	4980	4980	4980	4980	0
99	20240826	181600	630080920	4980	4980	4980	4980	0
100	20240826	181500	630080920	4980	4980	4980	4980	0
101	20240826	181400	630080920	4980	4980	4980	4980	0
102	20240826	181300	630080920	4980	4980	4980	4980	0
103	20240826	181200	630080920	4980	4980	4980	4980	0
104	20240826	181100	630080920	4980	4980	4980	4980	0
105	20240826	181000	630080920	4980	4980	4980	4980	0
106	20240826	180900	630080920	4980	4980	4980	4980	0
107	20240826	180800	630080920	4980	4980	4980	4980	0
108	20240826	180700	630080920	4980	4980	4980	4980	0
109	20240826	180600	630080920	4980	4980	4980	4980	0
110	20240826	180500	630080920	4980	4980	4980	4980	0
111	20240826	180400	630080920	4980	4980	4980	4980	0
112	20240826	180300	630080920	4980	4980	4980	4980	0
113	20240826	180200	630080920	4980	4980	4980	4980	0
114	20240826	180100	630080920	4980	4980	4980	4980	0
115	20240826	180000	630080920	4980	4980	4980	4980	0
116	20240826	175900	630080920	4980	4980	4980	4980	0
117	20240826	175800	630080920	4980	4980	4980	4980	0
118	20240826	175700	630080920	4980	4980	4980	4980	0
119	20240826	175600	630080920	4980	4980	4980	4980	0
120	20240826	175500	630080920	4980	4980	4980	4980	0
121	20240826	175400	630080920	4980	4980	4980	4980	0
122	20240826	175300	630080920	4980	4980	4980	4980	3138
123	20240826	175200	630080920	4980	4980	4980	4980	0
124	20240826	175100	630080920	4980	4980	4980	4980	0
125	20240826	175000	630080920	4980	4980	4980	4980	0
126	20240826	174900	630080920	4980	4980	4980	4980	0
127	20240826	174800	630080920	4980	4980	4980	4980	0
128	20240826	174700	630080920	4980	4980	4980	4980	0
129	20240826	174600	630080920	4980	4980	4980	4980	0
130	20240826	174500	630080920	4980	4980	4980	4980	0
131	20240826	174400	630080920	4980	4980	4980	4980	0
132	20240826	174300	630080920	4980	4980	4980	4980	0
133	20240826	174200	630080920	4980	4980	4980	4980	0
134	20240826	174100	630080920	4980	4980	4980	4980	0
135	20240826	174000	630080920	4980	4980	4980	4980	0
136	20240826	173900	630080920	4980	4980	4980	4980	0
137	20240826	173800	630080920	4980	4980	4980	4980	0
138	20240826	173700	630080920	4980	4980	4980	4980	0
139	20240826	173600	630080920	4980	4980	4980	4980	0
140	20240826	173500	630080920	4980	4980	4980	4980	0
141	20240826	173400	630080920	4980	4980	4980	4980	0
142	20240826	173300	630080920	4980	4980	4980	4980	0
143	20240826	173200	630080920	4980	4980	4980	4980	0
144	20240826	173100	630080920	4980	4980	4980	4980	0
145	20240826	173000	630080920	4980	4980	4980	4980	0
146	20240826	172900	630080920	4980	4980	4980	4980	0
147	20240826	172800	630080920	4980	4980	4980	4980	0
148	20240826	172700	630080920	4980	4980	4980	4980	0
149	20240826	172600	630080920	4980	4980	4980	4980	0
150	20240826	172500	630080920	4980	4980	4980	4980	0
151	20240826	172400	630080920	4980	4980	4980	4980	0
152	20240826	172300	630080920	4980	4980	4980	4980	3138
153	20240826	172200	630080920	4980	4980	4980	4980	0
154	20240826	172100	630080920	4980	4980	4980	4980	0
155	20240826	172000	630080920	4980	4980	4980	4980	0
156	20240826	171900	630080920	4980	4980	4980	4980	0
157	20240826	171800	630080920	4980	4980	4980	4980	0
158	20240826	171700	630080920	4980	4980	4980	4980	0
159	20240826	171600	630080920	4980	4980	4980	4980	0
160	20240826	171500	630080920	4980	4980	4980	4980	0
161	20240826	171400	630080920	4980	4980	4980	4980	0
162	20240826	171300	630080920	4980	4980	4980	4980	0
163	20240826	171200	630080920	4980	4980	4980	4980	0
164	20240826	171100	630080920	4980	4980	4980	4980	0
165	20240826	171000	630080920	4980	4980	4980	4980	0
166	20240826	170900	630080920	4980	4980	4980	4980	0
167	20240826	170800	630080920	4980	4980	4980	4980	0
168	20240826	170700	630080920	4980	4980	4980	4980	0
169	20240826	170600	630080920	4980	4980	4980	4980	0
170	20240826	170500	630080920	4980	4980	4980	4980	0
171	20240826	170400	630080920	4980	4980	4980	4980	0
172	20240826	170300	630080920	4980	4980	4980	4980	0
173	20240826	170200	630080920	4980	4980	4980	4980	0
174	20240826	170100	630080920	4980	4980	4980	4980	0
175	20240826	170000	630080920	4980	4980	4980	4980	0
176	20240826	165900	630080920	4980	4980	4980	4980	0
177	20240826	165800	630080920	4980	4980	4980	4980	0
178	20240826	165700	630080920	4980	4980	4980	4980	0
179	20240826	165600	630080920	4980	4980	4980	4980	0
180	20240826	165500	630080920	4980	4980	4980	4980	0
181	20240826	165400	630080920	4980	4980	4980	4980	0
182	20240826	165300	630080920	4980	4980	4980	4980	3138
183	20240826	165200	630080920	4980	4980	4980	4980	0
184	20240826	165100	630080920	4980	4980	4980	4980	0
185	20240826	165000	630080920	4980	4980	4980	4980	0
186	20240826	164900	630080920	4980	4980	4980	4980	0
187	20240826	164800	630080920	4980	4980	4980	4980	0
188	20240826	164700	630080920	4980	4980	4980	4980	0
189	20240826	164600	630080920	4980	4980	4980	4980	0
190	20240826	164500	630080920	4980	4980	4980	4980	0
191	20240826	164400	630080920	4980	4980	4980	4980	0
192	20240826	164300	630080920	4980	4980	4980	4980	0
193	20240826	164200	630080920	4980	4980	4980	4980	0
194	20240826	164100	630080920	4980	4980	4980	4980	0
195	20240826	164000	630080920	4980	4980	4980	4980	0
196	20240826	163900	630080920	4980	4980	4980	4980	0
197	20240826	163800	630080920	4980	4980	4980	4980	0
198	20240826	163700	630080920	4980	4980	4980	4980	0
199	20240826	163600	630080920	4980	4980	4980	4980	0
200	20240826	163500	630080920	4980	4980	4980	4980	0
201	20240826	163400	630080920	4980	4980	4980	4980	0
202	20240826	163300	630080920	4980	4980	4980	4980	0
203	20240826	163200	630080920	4980	4980	4980	4980	0
204	20240826	163100	630080920	4980	4980	4980	4980	0
205	20240826	163000	630080920	4980	4980	4980	4980	0
206	20240826	162900	630080920	4980	4980	4980	4980	0
207	20240826	162800	630080920	4980	4980	4980	4980	0
208	20240826	162700	630080920	4980	4980	4980	4980	0
209	20240826	162600	630080920	4980	4980	4980	4980	0
210	20240826	162500	630080920	4980	4980	4980	4980	0
211	20240826	162400	630080920	4980	4980	4980	4980	0
212	20240826	162300	630080920	4980	4980	4980	4980	3138
213	20240826	162200	630080920	4980	4980	4980	4980	0
214	20240826	162100	630080920	4980	4980	4980	4980	0
215	20240826	162000	630080920	4980	4980	4980	4980	0
216	20240826	161900	630080920	4980	4980	4980	4980	0
217	20240826	161800	630080920	4980	4980	4980	4980	0
218	20240826	161700	630080920	4980	4980	4980	4980	0
219	20240826	161600	630080920	4980	4980	4980	4980	0
220	20240826	161500	630080920	4980	4980	4980	4980	0
221	20240826	161400	630080920	4980	4980	4980	4980	0
222	20240826	161300	630080920	4980	4980	4980	4980	0
223	20240826	161200	630080920	4980	4980	4980	4980	0
224	20240826	161100	630080920	4980	4980	4980	4980	0
225	20240826	161000	630080920	4980	4980	4980	4980	0
226	20240826	160900	630080920	4980	4980	4980	4980	0
227	20240826	160800	630080920	4980	4980	4980	4980	0
228	20240826	160700	630080920	4980	4980	4980	4980	0
229	20240826	160600	630080920	4980	4980	4980	4980	0
230	20240826	160500	630080920	4980	4980	4980	4980	0
231	20240826	160400	630080920	4980	4980	4980	4980	0
232	20240826	160300	630080920	4980	4980	4980	4980	0
233	20240826	160200	630080920	4980	4980	4980	4980	0
234	20240826	160100	630080920	4980	4980	4980	4980	0
235	20240826	160000	630080920	4980	4980	4980	4980	0
236	20240826	155900	630080920	4980	4980	4980	4980	0
237	20240826	155800	630080920	4980	4980	4980	4980	0
238	20240826	155700	630080920	4980	4980	4980	4980	0
239	20240826	155600	630080920	4980	4980	4980	4980	0
240	20240826	155500	630080920	4980	4980	4980	4980	0
241	20240826	155400	630080920	4980	4980	4980	4980	0
242	20240826	155300	630080920	4980	4980	4980	4980	3138
243	20240826	155200	630080920	4980	4980	4980	4980	0
244	20240826	155100	630080920	4980	4980	4980	4980	0
245	20240826	155000	630080920	4980	4980	4980	4980	0
246	20240826	154900	630080920	4980	4980	4980	4980	0
247	20240826	154800	630080920	4980	4980	4980	4980	0
248	20240826	154700	630080920	4980	4980	4980	4980	0
249	20240826	154600	630080920	4980	4980	4980	4980	0
250	20240826	154500	630080920	4980	4980	4980	4980	0
251	20240826	154400	630080920	4980	4980	4980	4980	0
252	20240826	154300	630080920	4980	4980	4980	4980	0
253	20240826	154200	630080920	4980	4980	4980	4980	0
254	20240826	154100	630080920	4980	4980	4980	4980	0
255	20240826	154000	630080920	4980	4980	4980	4980	0
256	20240826	153900	630080920	4980	4980	4980	4980	0
257	20240826	153800	630080920	4980	4980	4980	4980	0
258	20240826	153700	630080920	4980	4980	4980	4980	0
259	20240826	153600	630080920	4980	4980	4980	4980	0
260	20240826	153500	630080920	4980	4980	4980	4980	0
261	20240826	153400	630080920	4980	4980	4980	4980	0
262	20240826	153300	630080920	4980	4980	4980	4980	0
263	20240826	153200	630080920	4980	4980	4980	4980	0
264	20240826	153100	630080920	4980	4980	4980	4980	0
265	20240826	153000	630080920	4980	4980	4980	4980	3138
266	20240826	152900	614453680	4995	4995	4995	4995	0
267	20240826	152800	614453680	4995	4995	4995	4995	0
268	20240826	152700	614453680	4995	4995	4995	4995	0
269	20240826	152600	614453680	4995	4995	4995	4995	0
270	20240826	152500	614453680	4995	4995	4995	4995	0
271	20240826	152400	614453680	4995	4995	4995	4995	0
272	20240826	152300	614453680	4995	4995	4995	4995	0
273	20240826	152200	614453680	4995	4995	4995	4995	0
274	20240826	152100	614453680	4995	4995	4995	4995	0
275	20240826	152000	614453680	4995	4995	4995	4995	0
276	20240826	151900	614453680	4995	4990	4995	4990	718
277	20240826	151800	610870340	4990	4985	4990	4980	647
278	20240826	151700	607642315	4990	4975	4990	4975	48
279	20240826	151600	607403485	4975	4975	4975	4975	612
280	20240826	151500	604358785	4980	4980	4980	4980	30
281	20240826	151400	604209385	4980	4975	4980	4975	7
282	20240826	151300	604174550	4980	4980	4980	4980	22
283	20240826	151200	604064990	4975	4975	4975	4975	28
284	20240826	151100	603925690	4980	4980	4980	4980	22
285	20240826	151000	603816130	4980	4990	4990	4980	167
286	20240826	150900	602983670	4990	4990	4990	4970	3592
287	20240826	150800	585116375	4985	4985	4990	4985	3
288	20240826	150700	585101415	4985	4990	4990	4985	500
289	20240826	150600	582608910	4990	4990	4990	4990	10
290	20240826	150500	582559010	5000	4990	5000	4990	6
291	20240826	150400	582529030	4985	4990	4990	4985	121
292	20240826	150300	581925835	5000	5000	5000	5000	0
293	20240826	150200	581925835	5000	4990	5000	4990	47
294	20240826	150100	581691155	4990	4985	4990	4980	2545
295	20240826	150000	569015490	4985	4990	5000	4985	3875
296	20240826	145900	549697470	5000	4990	5000	4990	7
297	20240826	145800	549662520	4990	4990	4990	4990	1100
298	20240826	145700	544173520	5000	5000	5000	5000	1
299	20240826	145600	544168520	5000	5000	5000	5000	0
300	20240826	145500	544168520	5000	5000	5000	5000	0
301	20240826	145400	544168520	5000	5000	5000	5000	40
302	20240826	145300	543968520	5010	5010	5010	5010	0
303	20240826	145200	543968520	5010	5010	5010	5010	0
304	20240826	145100	543968520	5010	5010	5010	5010	0
305	20240826	145000	543968520	5010	4990	5010	4990	49
306	20240826	144900	543723970	4990	4990	4990	4990	554
307	20240826	144800	540959510	4990	4990	4990	4990	1051
308	20240826	144700	535715020	4990	4990	4990	4990	110
309	20240826	144600	535166120	4990	4990	4990	4990	0
310	20240826	144500	535166120	4990	4990	4990	4990	106
311	20240826	144400	534637180	4990	5000	5000	4990	2901
312	20240826	144300	520161020	5020	5020	5020	5020	0
313	20240826	144200	520161020	5020	5020	5020	5020	50
314	20240826	144100	519910020	5020	5020	5020	5020	150
315	20240826	144000	519157020	5020	5020	5020	5020	0
316	20240826	143900	519157020	5020	5020	5020	5020	0
317	20240826	143800	519157020	5020	5020	5020	5020	2
318	20240826	143700	519146980	4990	4990	4990	4990	0
319	20240826	143600	519146980	4990	5000	5000	4990	1400
320	20240826	143500	512152085	5020	5020	5020	5020	2
321	20240826	143400	512142045	5000	5000	5000	5000	1
322	20240826	143300	512137045	5020	5020	5020	5020	0
323	20240826	143200	512137045	5020	5020	5020	5020	0
324	20240826	143100	512137045	5020	5020	5020	5020	0
325	20240826	143000	512137045	5020	5020	5020	5020	0
326	20240826	142900	512137045	5020	5010	5020	5000	303
327	20240826	142800	510621995	5010	5010	5010	5010	50
328	20240826	142700	510371495	5020	5020	5020	5020	6
329	20240826	142600	510341375	5020	5020	5020	5020	0
330	20240826	142500	510341375	5020	5020	5020	5020	0
331	20240826	142400	510341375	5020	5020	5020	5020	0
332	20240826	142300	510341375	5020	5010	5020	5010	1000
333	20240826	142200	505326295	5010	5010	5010	5010	100
334	20240826	142100	504825295	5010	5010	5010	5010	0
335	20240826	142000	504825295	5010	5010	5010	5010	0
336	20240826	141900	504825295	5010	5010	5010	5010	0
337	20240826	141800	504825295	5010	5010	5010	5010	0
338	20240826	141700	504825295	5010	5010	5010	5010	5
339	20240826	141600	504800245	5010	5010	5010	5010	0
340	20240826	141500	504800245	5010	5010	5010	5010	0
341	20240826	141400	504800245	5010	5010	5010	5010	0
342	20240826	141300	504800245	5010	5010	5010	5010	0
343	20240826	141200	504800245	5010	5010	5010	5010	0
344	20240826	141100	504800245	5010	5010	5010	5010	1
345	20240826	141000	504795235	5010	5010	5010	5010	0
346	20240826	140900	504795235	5010	5010	5010	5010	0
347	20240826	140800	504795235	5010	5010	5010	5010	0
348	20240826	140700	504795235	5010	5010	5010	5010	0
349	20240826	140600	504795235	5010	5010	5010	5010	0
350	20240826	140500	504795235	5010	5010	5010	5010	0
351	20240826	140400	504795235	5010	5010	5010	5010	400
352	20240826	140300	502791235	5010	5010	5010	5010	0
353	20240826	140200	502791235	5010	5010	5010	5010	0
354	20240826	140100	502791235	5010	5010	5010	5010	0
355	20240826	140000	502791235	5010	5010	5010	5010	8
356	20240826	135900	502751155	5010	5010	5010	5010	0
357	20240826	135800	502751155	5010	5000	5010	5000	72
358	20240826	135700	502391135	5010	5010	5010	5000	3
359	20240826	135600	502376115	5000	5010	5010	5000	180
360	20240826	135500	501475115	5000	5000	5000	5000	0
361	20240826	135400	501475115	5000	5000	5000	5000	0
362	20240826	135300	501475115	5000	5000	5000	5000	888
363	20240826	135200	497035115	5010	5010	5010	5010	1
364	20240826	135100	497030105	5000	5000	5000	5000	300
365	20240826	135000	495530105	5010	5000	5010	5000	441
366	20240826	134900	493323195	5010	5010	5010	5010	0
367	20240826	134800	493323195	5010	5010	5010	5010	29
368	20240826	134700	493177905	5010	5010	5010	5010	0
369	20240826	134600	493177905	5010	5010	5010	5010	0
370	20240826	134500	493177905	5010	5010	5010	5010	10
371	20240826	134400	493127805	5010	5010	5010	5010	0
372	20240826	134300	493127805	5010	5010	5010	5010	0
373	20240826	134200	493127805	5010	5010	5010	5010	0
374	20240826	134100	493127805	5010	5000	5010	5000	1112
375	20240826	134000	487566685	5010	5010	5010	5010	0
376	20240826	133900	487566685	5010	5010	5010	5010	0
377	20240826	133800	487566685	5010	5010	5010	5010	180
378	20240826	133700	486664885	5010	5010	5010	5010	20
379	20240826	133600	486564685	5010	5010	5010	5010	0
380	20240826	133500	486564685	5010	5010	5010	5010	0
381	20240826	133400	486564685	5010	5010	5010	5010	0
382	20240826	133300	486564685	5010	5010	5010	5010	30
383	20240826	133200	486414385	5020	5020	5020	5020	1
384	20240826	133100	486409365	5010	5010	5010	5010	141
385	20240826	133000	485702955	5000	5000	5000	5000	21
386	20240826	132900	485597955	5000	5000	5000	5000	0
387	20240826	132800	485597955	5000	5010	5010	5000	30
388	20240826	132700	485447855	5010	5010	5010	5010	13
389	20240826	132600	485382725	5000	4995	5010	4995	199
390	20240826	132500	484388205	5010	5010	5010	5010	0
391	20240826	132400	484388205	5010	4990	5010	4990	135
392	20240826	132300	483713455	5010	5010	5010	5010	1
393	20240826	132200	483708445	4985	5000	5000	4985	400
394	20240826	132100	481713605	5010	5010	5010	5010	0
395	20240826	132000	481713605	5010	5010	5010	5010	0
396	20240826	131900	481713605	5010	5000	5010	5000	3
397	20240826	131800	481698585	5010	5010	5010	5010	0
398	20240826	131700	481698585	5010	5010	5010	5010	0
399	20240826	131600	481698585	5010	5000	5010	5000	76
400	20240826	131500	481318565	5010	5010	5010	5010	0
401	20240826	131400	481318565	5010	5010	5010	5010	0
402	20240826	131300	481318565	5010	5010	5010	5010	48
403	20240826	131200	481078085	5010	5000	5010	5000	301
404	20240826	131100	479573075	5010	5000	5010	5000	101
405	20240826	131000	479068065	5010	5010	5010	5010	1
406	20240826	130900	479063055	5000	5000	5000	5000	10
407	20240826	130800	479013055	5000	5000	5000	5000	28
408	20240826	130700	478873055	5000	5000	5000	5000	22
409	20240826	130600	478763055	5020	5020	5020	5020	0
410	20240826	130500	478763055	5020	5000	5020	5000	456
411	20240826	130400	476483015	5000	5000	5000	5000	800
412	20240826	130300	472483015	5000	5000	5000	5000	0
413	20240826	130200	472483015	5000	4995	5000	4995	87
414	20240826	130100	472048445	4995	4995	4995	4995	3
415	20240826	130000	472033460	4995	4995	4995	4995	4
416	20240826	125900	472013480	4995	4995	4995	4995	1
417	20240826	125800	472008485	4985	4995	4995	4985	1175
418	20240826	125700	466151035	4995	4995	4995	4995	200
419	20240826	125600	465152035	5000	5000	5000	5000	0
420	20240826	125500	465152035	5000	5000	5000	5000	0
421	20240826	125400	465152035	5000	5000	5000	5000	0
422	20240826	125300	465152035	5000	5000	5000	5000	0
423	20240826	125200	465152035	5000	5000	5000	5000	0
424	20240826	125100	465152035	5000	5000	5000	5000	0
425	20240826	125000	465152035	5000	4995	5000	4990	271
426	20240826	124900	463799435	4995	4995	5000	4995	162
427	20240826	124800	462990225	5000	5000	5000	5000	1
428	20240826	124700	462985225	5000	4995	5000	4995	101
429	20240826	124600	462480725	5000	5000	5000	5000	200
430	20240826	124500	461480725	5000	4995	5000	4995	5
431	20240826	124400	461455745	5000	4990	5000	4990	432
432	20240826	124300	459300055	4990	4990	4990	4990	0
433	20240826	124200	459300055	4990	4990	4990	4990	1000
434	20240826	124100	454310055	4990	4990	4990	4990	1
435	20240826	124000	454305065	4985	4985	4985	4985	300
436	20240826	123900	452809565	4990	4985	4990	4985	351
437	20240826	123800	451059825	4985	4985	4985	4980	439
438	20240826	123700	448873590	4985	4985	4985	4985	25
439	20240826	123600	448748965	4985	4985	4985	4985	10
440	20240826	123500	448699115	4985	4985	4985	4985	43
441	20240826	123400	448484760	4990	4985	4990	4985	61
442	20240826	123300	448180660	4990	4985	4990	4985	32
443	20240826	123200	448021130	4990	4990	4990	4990	1
444	20240826	123100	448016140	4990	4985	4990	4985	906
445	20240826	123000	443499725	4990	4985	4990	4985	400
446	20240826	122900	441505700	4990	4990	4990	4990	505
447	20240826	122800	438985750	5000	5000	5000	5000	5
448	20240826	122700	438960750	5000	5000	5000	5000	177
449	20240826	122600	438075750	5000	5000	5000	5000	0
450	20240826	122500	438075750	5000	5000	5000	5000	0
451	20240826	122400	438075750	5000	5000	5000	5000	200
452	20240826	122300	437075750	5000	5000	5000	5000	10
453	20240826	122200	437025750	5000	5000	5000	5000	0
454	20240826	122100	437025750	5000	5000	5000	5000	6
455	20240826	122000	436995750	5000	4990	5000	4990	1996
456	20240826	121900	427035690	5000	4990	5000	4990	289
457	20240826	121800	425593560	4990	4990	4990	4990	11
458	20240826	121700	425538670	4985	4990	4990	4985	4
459	20240826	121600	425518720	4990	4995	4995	4990	6526
460	20240826	121500	392946820	5000	4995	5000	4995	121
461	20240826	121400	392342420	5000	5000	5000	5000	566
462	20240826	121300	389512420	5010	5010	5010	5010	0
463	20240826	121200	389512420	5010	5010	5010	5010	2
464	20240826	121100	389502400	5000	5000	5000	5000	0
465	20240826	121000	389502400	5000	5000	5000	5000	40
466	20240826	120900	389302400	5010	5000	5010	5000	5
467	20240826	120800	389277390	5000	5000	5000	5000	1
468	20240826	120700	389272390	4995	4995	5000	4995	993
469	20240826	120600	384309960	5010	5000	5010	5000	5
470	20240826	120500	384284950	5000	5000	5000	5000	423
471	20240826	120400	382169950	5010	5010	5010	5010	1
472	20240826	120300	382164940	5000	5000	5000	5000	0
473	20240826	120200	382164940	5000	5000	5000	5000	220
474	20240826	120100	381064940	5010	5000	5010	5000	2001
475	20240826	120000	371059930	5020	5000	5020	5000	7
476	20240826	115900	371024850	5020	5010	5020	5010	105
477	20240826	115800	370498790	5020	5020	5020	5020	0
478	20240826	115700	370498790	5020	5020	5020	5020	0
479	20240826	115600	370498790	5020	5020	5020	5020	0
480	20240826	115500	370498790	5020	5020	5020	5020	0
481	20240826	115400	370498790	5020	5020	5020	5020	4
482	20240826	115300	370478710	5020	5020	5020	5020	0
483	20240826	115200	370478710	5020	5020	5020	5020	0
484	20240826	115100	370478710	5020	5010	5020	5000	301
485	20240826	115000	368972670	5020	5020	5020	5020	0
486	20240826	114900	368972670	5020	5020	5020	5020	40
487	20240826	114800	368771870	5020	5020	5020	5020	44
488	20240826	114700	368550990	5020	5020	5020	5020	61
489	20240826	114600	368244770	5020	5020	5020	5020	0
490	20240826	114500	368244770	5020	5010	5020	5010	3
491	20240826	114400	368229730	5030	5030	5030	5030	1
492	20240826	114300	368224700	5000	5030	5030	5000	303
493	20240826	114200	366709340	5020	5020	5020	5020	0
494	20240826	114100	366709340	5020	5020	5020	5020	3
495	20240826	114000	366694280	5020	5020	5020	5020	0
496	20240826	113900	366694280	5020	5020	5030	5010	1104
497	20240826	113800	361159210	5030	5030	5030	5030	0
498	20240826	113700	361159210	5030	5030	5030	5030	0
499	20240826	113600	361159210	5030	5030	5030	5030	0
500	20240826	113500	361159210	5030	5030	5030	5030	0
501	20240826	113400	361159210	5030	5030	5030	5030	0
502	20240826	113300	361159210	5030	5030	5030	5030	0
503	20240826	113200	361159210	5030	5030	5030	5030	0
504	20240826	113100	361159210	5030	5030	5030	5030	0
505	20240826	113000	361159210	5030	5030	5030	5030	160
506	20240826	112900	360354410	5000	5000	5000	5000	0
507	20240826	112800	360354410	5000	5000	5000	5000	0
508	20240826	112700	360354410	5000	5000	5000	5000	400
509	20240826	112600	358354410	5030	5030	5030	5030	0
510	20240826	112500	358354410	5030	5030	5030	5030	0
511	20240826	112400	358354410	5030	5000	5030	5000	7
512	20240826	112300	358319380	5010	5010	5010	5010	82
513	20240826	112200	357908560	5030	5010	5030	5010	221
514	20240826	112100	356801330	5030	5030	5030	5030	1
515	20240826	112000	356796300	5030	5030	5030	5030	0
516	20240826	111900	356796300	5030	5030	5030	5030	1
517	20240826	111800	356791270	5010	5010	5010	5010	1251
518	20240826	111700	350523760	5030	5030	5030	5030	0
519	20240826	111600	350523760	5030	5020	5030	5020	162
520	20240826	111500	349708930	5030	5030	5030	5030	0
521	20240826	111400	349708930	5030	5030	5030	5030	0
522	20240826	111300	349708930	5030	5030	5030	5030	0
523	20240826	111200	349708930	5030	5030	5030	5030	0
524	20240826	111100	349708930	5030	5020	5030	5020	64
525	20240826	111000	349387640	5030	5030	5030	5030	0
526	20240826	110900	349387640	5030	5030	5030	5030	0
527	20240826	110800	349387640	5030	5030	5030	5030	0
528	20240826	110700	349387640	5030	5030	5030	5030	0
529	20240826	110600	349387640	5030	5030	5030	5030	0
530	20240826	110500	349387640	5030	5030	5030	5030	0
531	20240826	110400	349387640	5030	5030	5030	5030	0
532	20240826	110300	349387640	5030	5030	5030	5030	51
533	20240826	110200	349131110	5020	5030	5030	5020	3
534	20240826	110100	349116040	5020	5020	5020	5020	100
535	20240826	110000	348614040	5020	5020	5020	5020	0
536	20240826	105900	348614040	5020	5020	5020	5020	0
537	20240826	105800	348614040	5020	5020	5020	5020	0
538	20240826	105700	348614040	5020	5010	5020	5010	116
539	20240826	105600	348032870	5010	5010	5010	5010	0
540	20240826	105500	348032870	5010	5010	5010	5010	10
541	20240826	105400	347982770	5010	5010	5010	5010	20
542	20240826	105300	347882570	5010	5010	5010	5010	10
543	20240826	105200	347832470	5010	5010	5010	5010	1
544	20240826	105100	347827460	5010	5010	5010	5010	1
545	20240826	105000	347822450	5000	5010	5010	5000	1031
546	20240826	104900	342667140	5010	5010	5010	5010	699
547	20240826	104800	339165150	5010	5010	5010	5010	0
548	20240826	104700	339165150	5010	5020	5020	5010	350
549	20240826	104600	337411550	5010	5020	5020	5010	1258
550	20240826	104500	331108950	5010	5010	5010	5010	80
551	20240826	104400	330708150	5030	5030	5030	5030	1
552	20240826	104300	330703120	5010	5010	5040	5010	1366
553	20240826	104200	323859420	5050	4995	5050	4995	3879
554	20240826	104100	304464925	4995	4995	4995	4990	754
555	20240826	104000	300702200	4990	5010	5010	4990	18639
556	20240826	103900	207464280	5020	5020	5030	5020	3932
557	20240826	103800	187725570	5030	5030	5030	5030	729
558	20240826	103700	184058700	5050	5050	5050	5050	0
559	20240826	103600	184058700	5050	5050	5050	5030	62
560	20240826	103500	183745700	5050	5050	5050	5050	0
561	20240826	103400	183745700	5050	5050	5050	5050	0
562	20240826	103300	183745700	5050	5030	5050	5030	23
563	20240826	103200	183629990	5030	5040	5040	5030	228
564	20240826	103100	182483140	5030	5030	5030	5030	10
565	20240826	103000	182432840	5050	5030	5050	5030	333
566	20240826	102900	180757790	5050	5050	5050	5050	0
567	20240826	102800	180757790	5050	5050	5050	5050	0
568	20240826	102700	180757790	5050	5050	5050	5050	0
569	20240826	102600	180757790	5050	5030	5050	5030	17
570	20240826	102500	180672260	5050	5030	5050	5030	42
571	20240826	102400	180460980	5030	5030	5030	5030	342
572	20240826	102300	178740720	5030	5040	5050	5030	762
573	20240826	102200	174907730	5050	5040	5050	5040	13
574	20240826	102100	174842190	5040	5050	5050	5040	20
575	20240826	102000	174741290	5050	5050	5050	5040	4
576	20240826	101900	174721110	5050	5050	5050	5050	0
577	20240826	101800	174721110	5050	5050	5050	5050	50
578	20240826	101700	174468610	5050	5050	5050	5050	0
579	20240826	101600	174468610	5050	5050	5050	5030	574
580	20240826	101500	171575260	5060	5050	5060	5050	1878
581	20240826	101400	162091350	5080	5080	5080	5080	0
582	20240826	101300	162091350	5080	5080	5080	5080	0
583	20240826	101200	162091350	5080	5060	5080	5060	191
584	20240826	101100	161124870	5060	5060	5060	5060	0
585	20240826	101000	161124870	5060	5060	5060	5050	102
586	20240826	100900	160608960	5080	5080	5080	5080	4
587	20240826	100800	160588640	5080	5080	5080	5080	1
588	20240826	100700	160583560	5060	5060	5080	5060	861
589	20240826	100600	156226820	5090	5070	5090	5070	64
590	20240826	100500	155901730	5070	5070	5070	5070	22
591	20240826	100400	155790190	5070	5060	5070	5060	36
592	20240826	100300	155607800	5070	5070	5070	5070	0
593	20240826	100200	155607800	5070	5070	5070	5070	0
594	20240826	100100	155607800	5070	5060	5070	5060	141
595	20240826	100000	154894330	5070	5060	5070	5060	9
596	20240826	095900	154848780	5080	5080	5080	5080	0
597	20240826	095800	154848780	5080	5080	5080	5080	0
598	20240826	095700	154848780	5080	5080	5080	5060	870
599	20240826	095600	150434420	5070	5070	5070	5070	754
600	20240826	095500	146611640	5070	5050	5070	5050	101
601	20240826	095400	146101570	5070	5070	5070	5050	1376
602	20240826	095300	139151730	5070	5070	5070	5070	0
603	20240826	095200	139151730	5070	5070	5070	5070	0
604	20240826	095100	139151730	5070	5060	5070	5060	41
605	20240826	095000	138944160	5070	5070	5070	5070	1
606	20240826	094900	138939090	5070	5070	5070	5050	94
607	20240826	094800	138464290	5070	5070	5070	5070	1
608	20240826	094700	138459220	5070	5060	5070	5060	1803
609	20240826	094600	129335980	5080	5080	5080	5080	0
610	20240826	094500	129335980	5080	5080	5080	5060	305
611	20240826	094400	127792580	5060	5080	5080	5060	81
612	20240826	094300	127382700	5070	5070	5080	5070	402
613	20240826	094200	125344550	5060	5060	5060	5050	135
614	20240826	094100	124661670	5060	5050	5060	5050	451
615	20240826	094000	122379710	5060	5060	5060	5060	44
616	20240826	093900	122157070	5050	5050	5050	5050	5
617	20240826	093800	122131820	5060	5050	5060	5050	252
618	20240826	093700	120859210	5050	5030	5050	5030	1294
619	20240826	093600	114347440	5030	5040	5040	5030	11
620	20240826	093500	114292020	5040	5030	5040	5030	192
621	20240826	093400	113326250	5030	5030	5030	5020	506
622	20240826	093300	110786070	5040	5040	5040	5040	0
623	20240826	093200	110786070	5040	5040	5040	5040	0
624	20240826	093100	110786070	5040	5030	5040	5020	629
625	20240826	093000	107626190	5030	5030	5030	5030	1
626	20240826	092900	107621160	5030	5030	5030	5030	625
627	20240826	092800	104477410	5030	5040	5040	5030	130
628	20240826	092700	103823500	5040	5010	5040	5010	353
629	20240826	092600	102048500	5030	5030	5030	5020	102
630	20240826	092500	101536440	5010	5010	5010	5010	16
631	20240826	092400	101456280	5030	5010	5030	5010	502
632	20240826	092300	98941220	5020	5020	5030	5010	1432
633	20240826	092200	91756600	5010	5050	5070	5010	2874
634	20240826	092100	77285160	5060	5070	5070	5060	109
635	20240826	092000	76733610	5060	5070	5070	5060	673
636	20240826	091900	73327820	5080	5080	5080	5080	0
637	20240826	091800	73327820	5080	5080	5080	5080	0
638	20240826	091700	73327820	5080	5080	5080	5080	20
639	20240826	091600	73226220	5080	5080	5080	5080	0
640	20240826	091500	73226220	5080	5080	5080	5080	2
641	20240826	091400	73216060	5080	5080	5080	5080	5
642	20240826	091300	73190660	5080	5060	5080	5060	543
643	20240826	091200	70442930	5060	5100	5100	5060	982
644	20240826	091100	65466110	5070	5080	5100	5070	1469
645	20240826	091000	58011180	5100	5100	5100	5100	0
646	20240826	090900	58011180	5100	5100	5100	5090	173
647	20240826	090800	57129900	5100	5100	5100	5100	1476
648	20240826	090700	49602300	5100	5120	5120	5100	104
649	20240826	090600	49071780	5120	5130	5130	5100	203
650	20240826	090500	48036410	5130	5100	5130	5100	161
651	20240826	090400	47215280	5130	5090	5130	5090	1911
652	20240826	090300	37477850	5100	5100	5100	5100	0
653	20240826	090200	37477850	5100	5090	5100	5030	3655
654	20240826	090100	19018580	5100	5080	5110	5080	805
655	20240826	090000	14929060	5080	5130	5130	5080	2920