KissMeData/123890/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	201400	952356465	2990	2990	2990	2990	5487
3	20240826	201300	952356465	2990	2990	2990	2990	0
4	20240826	201200	952356465	2990	2990	2990	2990	0
5	20240826	201100	952356465	2990	2990	2990	2990	0
6	20240826	201000	952356465	2990	2990	2990	2990	0
7	20240826	200900	952356465	2990	2990	2990	2990	0
8	20240826	200800	952356465	2990	2990	2990	2990	0
9	20240826	200700	952356465	2990	2990	2990	2990	0
10	20240826	200600	952356465	2990	2990	2990	2990	0
11	20240826	200500	952356465	2990	2990	2990	2990	0
12	20240826	200400	952356465	2990	2990	2990	2990	0
13	20240826	200300	952356465	2990	2990	2990	2990	0
14	20240826	200200	952356465	2990	2990	2990	2990	0
15	20240826	200100	952356465	2990	2990	2990	2990	0
16	20240826	200000	952356465	2990	2990	2990	2990	0
17	20240826	195900	952356465	2990	2990	2990	2990	0
18	20240826	195800	952356465	2990	2990	2990	2990	0
19	20240826	195700	952356465	2990	2990	2990	2990	0
20	20240826	195600	952356465	2990	2990	2990	2990	0
21	20240826	195500	952356465	2990	2990	2990	2990	0
22	20240826	195400	952356465	2990	2990	2990	2990	0
23	20240826	195300	952356465	2990	2990	2990	2990	0
24	20240826	195200	952356465	2990	2990	2990	2990	0
25	20240826	195100	952356465	2990	2990	2990	2990	0
26	20240826	195000	952356465	2990	2990	2990	2990	0
27	20240826	194900	952356465	2990	2990	2990	2990	0
28	20240826	194800	952356465	2990	2990	2990	2990	0
29	20240826	194700	952356465	2990	2990	2990	2990	0
30	20240826	194600	952356465	2990	2990	2990	2990	0
31	20240826	194500	952356465	2990	2990	2990	2990	0
32	20240826	194400	952356465	2990	2990	2990	2990	5487
33	20240826	194300	952356465	2990	2990	2990	2990	0
34	20240826	194200	952356465	2990	2990	2990	2990	0
35	20240826	194100	952356465	2990	2990	2990	2990	0
36	20240826	194000	952356465	2990	2990	2990	2990	0
37	20240826	193900	952356465	2990	2990	2990	2990	0
38	20240826	193800	952356465	2990	2990	2990	2990	0
39	20240826	193700	952356465	2990	2990	2990	2990	0
40	20240826	193600	952356465	2990	2990	2990	2990	0
41	20240826	193500	952356465	2990	2990	2990	2990	0
42	20240826	193400	952356465	2990	2990	2990	2990	0
43	20240826	193300	952356465	2990	2990	2990	2990	0
44	20240826	193200	952356465	2990	2990	2990	2990	0
45	20240826	193100	952356465	2990	2990	2990	2990	0
46	20240826	193000	952356465	2990	2990	2990	2990	0
47	20240826	192900	952356465	2990	2990	2990	2990	0
48	20240826	192800	952356465	2990	2990	2990	2990	0
49	20240826	192700	952356465	2990	2990	2990	2990	0
50	20240826	192600	952356465	2990	2990	2990	2990	0
51	20240826	192500	952356465	2990	2990	2990	2990	0
52	20240826	192400	952356465	2990	2990	2990	2990	0
53	20240826	192300	952356465	2990	2990	2990	2990	0
54	20240826	192200	952356465	2990	2990	2990	2990	0
55	20240826	192100	952356465	2990	2990	2990	2990	0
56	20240826	192000	952356465	2990	2990	2990	2990	0
57	20240826	191900	952356465	2990	2990	2990	2990	0
58	20240826	191800	952356465	2990	2990	2990	2990	0
59	20240826	191700	952356465	2990	2990	2990	2990	0
60	20240826	191600	952356465	2990	2990	2990	2990	0
61	20240826	191500	952356465	2990	2990	2990	2990	0
62	20240826	191400	952356465	2990	2990	2990	2990	5487
63	20240826	191300	952356465	2990	2990	2990	2990	0
64	20240826	191200	952356465	2990	2990	2990	2990	0
65	20240826	191100	952356465	2990	2990	2990	2990	0
66	20240826	191000	952356465	2990	2990	2990	2990	0
67	20240826	190900	952356465	2990	2990	2990	2990	0
68	20240826	190800	952356465	2990	2990	2990	2990	0
69	20240826	190700	952356465	2990	2990	2990	2990	0
70	20240826	190600	952356465	2990	2990	2990	2990	0
71	20240826	190500	952356465	2990	2990	2990	2990	0
72	20240826	190400	952356465	2990	2990	2990	2990	0
73	20240826	190300	952356465	2990	2990	2990	2990	0
74	20240826	190200	952356465	2990	2990	2990	2990	0
75	20240826	190100	952356465	2990	2990	2990	2990	0
76	20240826	190000	952356465	2990	2990	2990	2990	0
77	20240826	185900	952356465	2990	2990	2990	2990	0
78	20240826	185800	952356465	2990	2990	2990	2990	0
79	20240826	185700	952356465	2990	2990	2990	2990	0
80	20240826	185600	952356465	2990	2990	2990	2990	0
81	20240826	185500	952356465	2990	2990	2990	2990	0
82	20240826	185400	952356465	2990	2990	2990	2990	0
83	20240826	185300	952356465	2990	2990	2990	2990	0
84	20240826	185200	952356465	2990	2990	2990	2990	0
85	20240826	185100	952356465	2990	2990	2990	2990	0
86	20240826	185000	952356465	2990	2990	2990	2990	0
87	20240826	184900	952356465	2990	2990	2990	2990	0
88	20240826	184800	952356465	2990	2990	2990	2990	0
89	20240826	184700	952356465	2990	2990	2990	2990	0
90	20240826	184600	952356465	2990	2990	2990	2990	0
91	20240826	184500	952356465	2990	2990	2990	2990	0
92	20240826	184400	952356465	2990	2990	2990	2990	5487
93	20240826	184300	952356465	2990	2990	2990	2990	0
94	20240826	184200	952356465	2990	2990	2990	2990	0
95	20240826	184100	952356465	2990	2990	2990	2990	0
96	20240826	184000	952356465	2990	2990	2990	2990	0
97	20240826	183900	952356465	2990	2990	2990	2990	0
98	20240826	183800	952356465	2990	2990	2990	2990	0
99	20240826	183700	952356465	2990	2990	2990	2990	0
100	20240826	183600	952356465	2990	2990	2990	2990	0
101	20240826	183500	952356465	2990	2990	2990	2990	0
102	20240826	183400	952356465	2990	2990	2990	2990	0
103	20240826	183300	952356465	2990	2990	2990	2990	0
104	20240826	183200	952356465	2990	2990	2990	2990	0
105	20240826	183100	952356465	2990	2990	2990	2990	0
106	20240826	183000	952356465	2990	2990	2990	2990	0
107	20240826	182900	952356465	2990	2990	2990	2990	0
108	20240826	182800	952356465	2990	2990	2990	2990	0
109	20240826	182700	952356465	2990	2990	2990	2990	0
110	20240826	182600	952356465	2990	2990	2990	2990	0
111	20240826	182500	952356465	2990	2990	2990	2990	0
112	20240826	182400	952356465	2990	2990	2990	2990	0
113	20240826	182300	952356465	2990	2990	2990	2990	0
114	20240826	182200	952356465	2990	2990	2990	2990	0
115	20240826	182100	952356465	2990	2990	2990	2990	0
116	20240826	182000	952356465	2990	2990	2990	2990	0
117	20240826	181900	952356465	2990	2990	2990	2990	0
118	20240826	181800	952356465	2990	2990	2990	2990	0
119	20240826	181700	952356465	2990	2990	2990	2990	0
120	20240826	181600	952356465	2990	2990	2990	2990	0
121	20240826	181500	952356465	2990	2990	2990	2990	0
122	20240826	181400	952356465	2990	2990	2990	2990	5487
123	20240826	181300	952356465	2990	2990	2990	2990	0
124	20240826	181200	952356465	2990	2990	2990	2990	0
125	20240826	181100	952356465	2990	2990	2990	2990	0
126	20240826	181000	952356465	2990	2990	2990	2990	0
127	20240826	180900	952356465	2990	2990	2990	2990	0
128	20240826	180800	952356465	2990	2990	2990	2990	0
129	20240826	180700	952356465	2990	2990	2990	2990	0
130	20240826	180600	952356465	2990	2990	2990	2990	0
131	20240826	180500	952356465	2990	2990	2990	2990	0
132	20240826	180400	952356465	2990	2990	2990	2990	0
133	20240826	180300	952356465	2990	2990	2990	2990	0
134	20240826	180200	952356465	2990	2990	2990	2990	0
135	20240826	180100	952356465	2990	2990	2990	2990	0
136	20240826	180000	952356465	2990	2990	2990	2990	0
137	20240826	175900	952356465	2990	2990	2990	2990	0
138	20240826	175800	952356465	2990	2990	2990	2990	0
139	20240826	175700	952356465	2990	2990	2990	2990	0
140	20240826	175600	952356465	2990	2990	2990	2990	0
141	20240826	175500	952356465	2990	2990	2990	2990	0
142	20240826	175400	952356465	2990	2990	2990	2990	0
143	20240826	175300	952356465	2990	2990	2990	2990	0
144	20240826	175200	952356465	2990	2990	2990	2990	0
145	20240826	175100	952356465	2990	2990	2990	2990	0
146	20240826	175000	952356465	2990	2990	2990	2990	0
147	20240826	174900	952356465	2990	2990	2990	2990	0
148	20240826	174800	952356465	2990	2990	2990	2990	0
149	20240826	174700	952356465	2990	2990	2990	2990	0
150	20240826	174600	952356465	2990	2990	2990	2990	0
151	20240826	174500	952356465	2990	2990	2990	2990	0
152	20240826	174400	952356465	2990	2990	2990	2990	5487
153	20240826	174300	952356465	2990	2990	2990	2990	0
154	20240826	174200	952356465	2990	2990	2990	2990	0
155	20240826	174100	952356465	2990	2990	2990	2990	0
156	20240826	174000	952356465	2990	2990	2990	2990	0
157	20240826	173900	952356465	2990	2990	2990	2990	0
158	20240826	173800	952356465	2990	2990	2990	2990	0
159	20240826	173700	952356465	2990	2990	2990	2990	0
160	20240826	173600	952356465	2990	2990	2990	2990	0
161	20240826	173500	952356465	2990	2990	2990	2990	0
162	20240826	173400	952356465	2990	2990	2990	2990	0
163	20240826	173300	952356465	2990	2990	2990	2990	0
164	20240826	173200	952356465	2990	2990	2990	2990	0
165	20240826	173100	952356465	2990	2990	2990	2990	0
166	20240826	173000	952356465	2990	2990	2990	2990	0
167	20240826	172900	952356465	2990	2990	2990	2990	0
168	20240826	172800	952356465	2990	2990	2990	2990	0
169	20240826	172700	952356465	2990	2990	2990	2990	0
170	20240826	172600	952356465	2990	2990	2990	2990	0
171	20240826	172500	952356465	2990	2990	2990	2990	0
172	20240826	172400	952356465	2990	2990	2990	2990	0
173	20240826	172300	952356465	2990	2990	2990	2990	0
174	20240826	172200	952356465	2990	2990	2990	2990	0
175	20240826	172100	952356465	2990	2990	2990	2990	0
176	20240826	172000	952356465	2990	2990	2990	2990	0
177	20240826	171900	952356465	2990	2990	2990	2990	0
178	20240826	171800	952356465	2990	2990	2990	2990	0
179	20240826	171700	952356465	2990	2990	2990	2990	0
180	20240826	171600	952356465	2990	2990	2990	2990	0
181	20240826	171500	952356465	2990	2990	2990	2990	0
182	20240826	171400	952356465	2990	2990	2990	2990	5487
183	20240826	171300	952356465	2990	2990	2990	2990	0
184	20240826	171200	952356465	2990	2990	2990	2990	0
185	20240826	171100	952356465	2990	2990	2990	2990	0
186	20240826	171000	952356465	2990	2990	2990	2990	0
187	20240826	170900	952356465	2990	2990	2990	2990	0
188	20240826	170800	952356465	2990	2990	2990	2990	0
189	20240826	170700	952356465	2990	2990	2990	2990	0
190	20240826	170600	952356465	2990	2990	2990	2990	0
191	20240826	170500	952356465	2990	2990	2990	2990	0
192	20240826	170400	952356465	2990	2990	2990	2990	0
193	20240826	170300	952356465	2990	2990	2990	2990	0
194	20240826	170200	952356465	2990	2990	2990	2990	0
195	20240826	170100	952356465	2990	2990	2990	2990	0
196	20240826	170000	952356465	2990	2990	2990	2990	0
197	20240826	165900	952356465	2990	2990	2990	2990	0
198	20240826	165800	952356465	2990	2990	2990	2990	0
199	20240826	165700	952356465	2990	2990	2990	2990	0
200	20240826	165600	952356465	2990	2990	2990	2990	0
201	20240826	165500	952356465	2990	2990	2990	2990	0
202	20240826	165400	952356465	2990	2990	2990	2990	0
203	20240826	165300	952356465	2990	2990	2990	2990	0
204	20240826	165200	952356465	2990	2990	2990	2990	0
205	20240826	165100	952356465	2990	2990	2990	2990	0
206	20240826	165000	952356465	2990	2990	2990	2990	0
207	20240826	164900	952356465	2990	2990	2990	2990	0
208	20240826	164800	952356465	2990	2990	2990	2990	0
209	20240826	164700	952356465	2990	2990	2990	2990	0
210	20240826	164600	952356465	2990	2990	2990	2990	0
211	20240826	164500	952356465	2990	2990	2990	2990	0
212	20240826	164400	952356465	2990	2990	2990	2990	5487
213	20240826	164300	952356465	2990	2990	2990	2990	0
214	20240826	164200	952356465	2990	2990	2990	2990	0
215	20240826	164100	952356465	2990	2990	2990	2990	0
216	20240826	164000	952356465	2990	2990	2990	2990	0
217	20240826	163900	952356465	2990	2990	2990	2990	0
218	20240826	163800	952356465	2990	2990	2990	2990	0
219	20240826	163700	952356465	2990	2990	2990	2990	0
220	20240826	163600	952356465	2990	2990	2990	2990	0
221	20240826	163500	952356465	2990	2990	2990	2990	0
222	20240826	163400	952356465	2990	2990	2990	2990	0
223	20240826	163300	952356465	2990	2990	2990	2990	0
224	20240826	163200	952356465	2990	2990	2990	2990	0
225	20240826	163100	952356465	2990	2990	2990	2990	0
226	20240826	163000	952356465	2990	2990	2990	2990	0
227	20240826	162900	952356465	2990	2990	2990	2990	0
228	20240826	162800	952356465	2990	2990	2990	2990	0
229	20240826	162700	952356465	2990	2990	2990	2990	0
230	20240826	162600	952356465	2990	2990	2990	2990	0
231	20240826	162500	952356465	2990	2990	2990	2990	0
232	20240826	162400	952356465	2990	2990	2990	2990	0
233	20240826	162300	952356465	2990	2990	2990	2990	0
234	20240826	162200	952356465	2990	2990	2990	2990	0
235	20240826	162100	952356465	2990	2990	2990	2990	0
236	20240826	162000	952356465	2990	2990	2990	2990	0
237	20240826	161900	952356465	2990	2990	2990	2990	0
238	20240826	161800	952356465	2990	2990	2990	2990	0
239	20240826	161700	952356465	2990	2990	2990	2990	0
240	20240826	161600	952356465	2990	2990	2990	2990	0
241	20240826	161500	952356465	2990	2990	2990	2990	0
242	20240826	161400	952356465	2990	2990	2990	2990	5487
243	20240826	161300	952356465	2990	2990	2990	2990	0
244	20240826	161200	952356465	2990	2990	2990	2990	0
245	20240826	161100	952356465	2990	2990	2990	2990	0
246	20240826	161000	952356465	2990	2990	2990	2990	0
247	20240826	160900	952356465	2990	2990	2990	2990	0
248	20240826	160800	952356465	2990	2990	2990	2990	0
249	20240826	160700	952356465	2990	2990	2990	2990	0
250	20240826	160600	952356465	2990	2990	2990	2990	0
251	20240826	160500	952356465	2990	2990	2990	2990	0
252	20240826	160400	952356465	2990	2990	2990	2990	0
253	20240826	160300	952356465	2990	2990	2990	2990	0
254	20240826	160200	952356465	2990	2990	2990	2990	0
255	20240826	160100	952356465	2990	2990	2990	2990	0
256	20240826	160000	952356465	2990	2990	2990	2990	0
257	20240826	155900	952356465	2990	2990	2990	2990	0
258	20240826	155800	952356465	2990	2990	2990	2990	0
259	20240826	155700	952356465	2990	2990	2990	2990	0
260	20240826	155600	952356465	2990	2990	2990	2990	0
261	20240826	155500	952356465	2990	2990	2990	2990	0
262	20240826	155400	952356465	2990	2990	2990	2990	0
263	20240826	155300	952356465	2990	2990	2990	2990	0
264	20240826	155200	952356465	2990	2990	2990	2990	0
265	20240826	155100	952356465	2990	2990	2990	2990	0
266	20240826	155000	952356465	2990	2990	2990	2990	0
267	20240826	154900	952356465	2990	2990	2990	2990	0
268	20240826	154800	952356465	2990	2990	2990	2990	0
269	20240826	154700	952356465	2990	2990	2990	2990	0
270	20240826	154600	952356465	2990	2990	2990	2990	0
271	20240826	154500	952356465	2990	2990	2990	2990	0
272	20240826	154400	952356465	2990	2990	2990	2990	5487
273	20240826	154300	952356465	2990	2990	2990	2990	0
274	20240826	154200	952356465	2990	2990	2990	2990	0
275	20240826	154100	952356465	2990	2990	2990	2990	0
276	20240826	154000	952356465	2990	2990	2990	2990	0
277	20240826	153900	952356465	2990	2990	2990	2990	0
278	20240826	153800	952356465	2990	2990	2990	2990	0
279	20240826	153700	952356465	2990	2990	2990	2990	0
280	20240826	153600	952356465	2990	2990	2990	2990	0
281	20240826	153500	952356465	2990	2990	2990	2990	0
282	20240826	153400	952356465	2990	2990	2990	2990	0
283	20240826	153300	952356465	2990	2990	2990	2990	0
284	20240826	153200	952356465	2990	2990	2990	2990	0
285	20240826	153100	952356465	2990	2990	2990	2990	0
286	20240826	153000	952356465	2990	2990	2990	2990	5487
287	20240826	152900	935950335	2990	2990	2990	2990	0
288	20240826	152800	935950335	2990	2990	2990	2990	0
289	20240826	152700	935950335	2990	2990	2990	2990	0
290	20240826	152600	935950335	2990	2990	2990	2990	0
291	20240826	152500	935950335	2990	2990	2990	2990	0
292	20240826	152400	935950335	2990	2990	2990	2990	0
293	20240826	152300	935950335	2990	2990	2990	2990	0
294	20240826	152200	935950335	2990	2990	2990	2990	0
295	20240826	152100	935950335	2990	2990	2990	2990	0
296	20240826	152000	935950335	2990	2990	2990	2990	0
297	20240826	151900	935950335	2990	2985	2990	2985	887
298	20240826	151800	933300775	2985	2985	2985	2980	32337
299	20240826	151700	836935325	2985	2985	2985	2985	70
300	20240826	151600	836726375	2985	2985	2985	2985	52
301	20240826	151500	836571155	2985	2985	2985	2985	47
302	20240826	151400	836430860	2985	2985	2985	2985	3029
303	20240826	151300	827389295	2985	2985	2985	2985	37
304	20240826	151200	827278850	2985	2985	2985	2985	795
305	20240826	151100	824905775	2985	2985	2985	2980	37
306	20240826	151000	824795335	2985	2985	2985	2985	792
307	20240826	150900	822431215	2985	2985	2985	2980	149
308	20240826	150800	821986480	2985	2985	2985	2985	63
309	20240826	150700	821798425	2985	2985	2985	2985	38
310	20240826	150600	821684995	2985	2985	2985	2985	605
311	20240826	150500	819879070	2985	2985	2985	2985	1029
312	20240826	150400	816807505	2985	2985	2985	2985	30497
313	20240826	150300	725773960	2990	2990	2990	2990	148
314	20240826	150200	725331440	2990	2990	2990	2990	12
315	20240826	150100	725295560	2990	2990	2990	2990	0
316	20240826	150000	725295560	2990	2990	2990	2990	209
317	20240826	145900	724670650	2990	2990	2990	2990	469
318	20240826	145800	723268340	2990	2990	2990	2990	10
319	20240826	145700	723238440	2990	2990	2990	2990	21
320	20240826	145600	723175650	2990	2990	2990	2990	5
321	20240826	145500	723160700	2990	2990	2990	2990	61
322	20240826	145400	722978310	2990	2990	2990	2990	502
323	20240826	145300	721477330	2990	2990	2990	2990	0
324	20240826	145200	721477330	2990	2990	2990	2990	5
325	20240826	145100	721462380	2990	2990	2990	2990	50
326	20240826	145000	721312880	2990	2990	2990	2990	2
327	20240826	144900	721306900	2985	2990	2990	2985	258
328	20240826	144800	720535495	2990	2990	2990	2990	10
329	20240826	144700	720505595	2990	2990	2990	2990	357
330	20240826	144600	719438165	2990	2990	2990	2990	6
331	20240826	144500	719420225	2990	2990	2990	2990	150
332	20240826	144400	718971725	2990	2990	2990	2990	15
333	20240826	144300	718926875	2990	2985	2990	2985	862
334	20240826	144200	716353795	2990	2985	2990	2985	355
335	20240826	144100	715292370	2990	2990	2990	2990	10
336	20240826	144000	715262470	2990	2990	2990	2990	220
337	20240826	143900	714604670	2990	2990	2990	2990	7
338	20240826	143800	714583740	2990	2990	2990	2990	0
339	20240826	143700	714583740	2990	2990	2990	2990	8
340	20240826	143600	714559820	2990	2990	2990	2990	3000
341	20240826	143500	705589820	2990	2990	2990	2990	1201
342	20240826	143400	701998830	2990	2990	2990	2990	2
343	20240826	143300	701992850	2990	2985	2990	2985	440
344	20240826	143200	700677950	2990	2990	2990	2990	5
345	20240826	143100	700663000	2990	2990	2990	2990	1082
346	20240826	143000	697427820	2990	2990	2990	2990	534
347	20240826	142900	695831160	2990	2990	2990	2985	702
348	20240826	142800	693732730	2985	2985	2985	2985	900
349	20240826	142700	691046230	2990	2990	2990	2990	1000
350	20240826	142600	688056230	2990	2990	2990	2990	51
351	20240826	142500	687903740	2990	2990	2990	2990	701
352	20240826	142400	685807750	2990	2990	2990	2985	3027
353	20240826	142300	676757420	2990	2990	2990	2990	102
354	20240826	142200	676452440	2990	2990	2990	2990	1
355	20240826	142100	676449450	2990	2990	2990	2990	1
356	20240826	142000	676446460	2990	2990	2990	2990	17
357	20240826	141900	676395630	2990	2990	2990	2990	0
358	20240826	141800	676395630	2990	2990	2990	2990	0
359	20240826	141700	676395630	2990	2990	2990	2990	1
360	20240826	141600	676392640	2985	2985	2985	2985	0
361	20240826	141500	676392640	2985	2990	2990	2985	321
362	20240826	141400	675434400	2990	2990	2990	2990	89
363	20240826	141300	675168290	2990	2990	2990	2990	310
364	20240826	141200	674241390	2990	2985	2990	2985	318
365	20240826	141100	673290845	2985	2990	2990	2985	81
366	20240826	141000	673049055	2985	2985	2985	2985	29
367	20240826	140900	672962490	2990	2990	2990	2990	4
368	20240826	140800	672950530	2990	2990	2990	2990	2
369	20240826	140700	672944550	2990	2990	2990	2990	1737
370	20240826	140600	667750920	2990	2990	2990	2990	42
371	20240826	140500	667625340	2990	2990	2990	2990	18
372	20240826	140400	667571520	2990	2990	2990	2990	0
373	20240826	140300	667571520	2990	2990	2990	2990	1
374	20240826	140200	667568530	2990	2990	2990	2990	141
375	20240826	140100	667146940	2990	2990	2990	2990	15
376	20240826	140000	667102090	2985	2990	2990	2985	170
377	20240826	135900	666594290	2990	2990	2990	2990	10
378	20240826	135800	666564390	2990	2990	2990	2990	100
379	20240826	135700	666265390	2990	2990	2990	2990	1
380	20240826	135600	666262400	2990	2990	2990	2990	98
381	20240826	135500	665969380	2990	2990	2990	2990	1
382	20240826	135400	665966390	2990	2990	2990	2990	310
383	20240826	135300	665039490	2990	2990	2990	2990	300
384	20240826	135200	664142490	2990	2990	2990	2990	5
385	20240826	135100	664127540	2985	2990	2990	2985	1045
386	20240826	135000	661003215	2990	2990	2990	2985	145
387	20240826	134900	660569890	2990	2990	2990	2990	0
388	20240826	134800	660569890	2990	2990	2990	2990	0
389	20240826	134700	660569890	2990	2990	2990	2990	0
390	20240826	134600	660569890	2990	2990	2990	2990	0
391	20240826	134500	660569890	2990	2985	2990	2985	47
392	20240826	134400	660429585	2990	2990	2990	2990	0
393	20240826	134300	660429585	2990	2990	2990	2990	800
394	20240826	134200	658037585	2990	2990	2990	2990	2034
395	20240826	134100	651955925	2990	2990	2990	2990	66
396	20240826	134000	651758585	2990	2990	2990	2990	4
397	20240826	133900	651746625	2990	2990	2990	2990	1079
398	20240826	133800	648520415	2990	2990	2990	2990	3000
399	20240826	133700	639550415	2990	2990	2990	2990	101
400	20240826	133600	639248425	2985	2985	2985	2985	0
401	20240826	133500	639248425	2985	2990	2990	2985	195
402	20240826	133400	638665425	2990	2990	2990	2990	1
403	20240826	133300	638662435	2990	2990	2990	2990	1629
404	20240826	133200	633791725	2990	2990	2990	2990	0
405	20240826	133100	633791725	2990	2990	2990	2990	72
406	20240826	133000	633576445	2990	2990	2990	2990	1
407	20240826	132900	633573455	2990	2990	2990	2990	6
408	20240826	132800	633555515	2985	2985	2985	2985	45
409	20240826	132700	633421190	2990	2990	2990	2990	205
410	20240826	132600	632808240	2990	2990	2990	2990	0
411	20240826	132500	632808240	2990	2990	2990	2990	3
412	20240826	132400	632799270	2990	2990	2990	2990	2
413	20240826	132300	632793290	2990	2990	2990	2990	54
414	20240826	132200	632631830	2990	2990	2990	2990	30
415	20240826	132100	632542130	2990	2990	2990	2990	715
416	20240826	132000	630404280	2990	2990	2990	2990	501
417	20240826	131900	628906290	2990	2990	2990	2990	50
418	20240826	131800	628756790	2990	2990	2990	2990	1
419	20240826	131700	628753800	2990	2990	2990	2990	0
420	20240826	131600	628753800	2990	2990	2990	2990	0
421	20240826	131500	628753800	2990	2990	2990	2990	0
422	20240826	131400	628753800	2990	2985	2990	2985	2005
423	20240826	131300	622768850	2990	2990	2990	2990	291
424	20240826	131200	621898760	2990	2990	2990	2990	31
425	20240826	131100	621806070	2990	2990	2990	2990	0
426	20240826	131000	621806070	2990	2990	2990	2990	1
427	20240826	130900	621803080	2990	2990	2990	2990	501
428	20240826	130800	620305090	2990	2990	2990	2990	1
429	20240826	130700	620302100	2990	2990	2990	2990	2242
430	20240826	130600	613598520	2990	2990	2990	2990	1
431	20240826	130500	613595530	2990	2990	2990	2990	1
432	20240826	130400	613592540	2990	2990	2990	2990	20
433	20240826	130300	613532740	2990	2990	2990	2990	1
434	20240826	130200	613529750	2990	2990	2990	2990	103
435	20240826	130100	613221780	2990	2990	2990	2990	1
436	20240826	130000	613218790	2990	2985	2990	2985	803
437	20240826	125900	610818075	2990	2990	2990	2990	0
438	20240826	125800	610818075	2990	2990	2990	2990	205
439	20240826	125700	610205125	2990	2985	2990	2985	3
440	20240826	125600	610196165	2990	2990	2990	2990	13
441	20240826	125500	610157295	2990	2990	2990	2990	0
442	20240826	125400	610157295	2990	2990	2990	2990	113
443	20240826	125300	609819425	2990	2990	2990	2990	302
444	20240826	125200	608916445	2990	2990	2990	2990	49
445	20240826	125100	608769935	2990	2990	2990	2990	0
446	20240826	125000	608769935	2990	2990	2990	2990	1
447	20240826	124900	608766945	2990	2990	2990	2990	2035
448	20240826	124800	602682295	2990	2990	2990	2990	0
449	20240826	124700	602682295	2990	2990	2990	2990	0
450	20240826	124600	602682295	2990	2990	2990	2990	110
451	20240826	124500	602353395	2990	2990	2990	2990	0
452	20240826	124400	602353395	2990	2990	2990	2990	53
453	20240826	124300	602194925	2990	2990	2990	2990	0
454	20240826	124200	602194925	2990	2990	2990	2990	120
455	20240826	124100	601836125	2990	2990	2990	2990	1
456	20240826	124000	601833135	2990	2990	2990	2990	1
457	20240826	123900	601830145	2990	2990	2990	2990	50
458	20240826	123800	601680645	2990	2990	2990	2990	0
459	20240826	123700	601680645	2990	2990	2990	2990	21
460	20240826	123600	601617855	2990	2990	2990	2990	20
461	20240826	123500	601558055	2990	2990	2990	2990	10
462	20240826	123400	601528155	2990	2990	2990	2990	0
463	20240826	123300	601528155	2990	2990	2990	2990	0
464	20240826	123200	601528155	2990	2990	2990	2990	6
465	20240826	123100	601510215	2990	2990	2990	2990	2
466	20240826	123000	601504235	2990	2990	2990	2990	5
467	20240826	122900	601489285	2990	2990	2990	2990	4
468	20240826	122800	601477325	2990	2990	2990	2990	7
469	20240826	122700	601456395	2990	2990	2990	2990	2
470	20240826	122600	601450415	2985	2985	2985	2985	20
471	20240826	122500	601390715	2990	2985	2990	2985	404
472	20240826	122400	600184765	2985	2985	2985	2985	10
473	20240826	122300	600154915	2985	2985	2985	2985	3
474	20240826	122200	600145960	2985	2985	2985	2985	233
475	20240826	122100	599450455	2985	2985	2985	2985	27
476	20240826	122000	599369860	2985	2990	2990	2985	667
477	20240826	121900	597378715	2990	2985	2990	2985	480
478	20240826	121800	595945905	2985	2980	2985	2980	2210
479	20240826	121700	589349555	2985	2985	2985	2980	555
480	20240826	121600	587694380	2985	2980	2985	2980	312
481	20240826	121500	586764335	2985	2985	2985	2985	641
482	20240826	121400	584850950	2985	2985	2985	2980	1013
483	20240826	121300	581828545	2985	2985	2985	2985	1951
484	20240826	121200	576004810	2985	2985	2985	2985	1108
485	20240826	121100	572697430	2985	2985	2985	2980	6218
486	20240826	121000	554156845	2985	2985	2985	2985	1911
487	20240826	120900	548452510	2985	2985	2985	2985	2576
488	20240826	120800	540763150	2985	2985	2985	2985	153
489	20240826	120700	540306445	2985	2985	2985	2985	135
490	20240826	120600	539903470	2985	2985	2985	2985	200
491	20240826	120500	539306470	2985	2985	2985	2985	3
492	20240826	120400	539297515	2985	2985	2985	2985	196
493	20240826	120300	538712455	2985	2985	2985	2985	82
494	20240826	120200	538467685	2980	2980	2980	2980	0
495	20240826	120100	538467685	2980	2980	2980	2980	0
496	20240826	120000	538467685	2980	2980	2980	2980	0
497	20240826	115900	538467685	2980	2980	2980	2980	24
498	20240826	115800	538396165	2985	2980	2985	2980	123
499	20240826	115700	538029125	2980	2985	2985	2980	138
500	20240826	115600	537617310	2985	2980	2985	2980	1172
501	20240826	115500	534119035	2980	2985	2985	2980	26
502	20240826	115400	534041545	2985	2985	2985	2980	30
503	20240826	115300	533952110	2985	2985	2985	2980	824
504	20240826	115200	531492585	2985	2985	2985	2985	2025
505	20240826	115100	525447960	2980	2985	2985	2980	50
506	20240826	115000	525298825	2980	2985	2985	2980	40
507	20240826	114900	525179615	2980	2985	2985	2980	10522
508	20240826	114800	493823810	2985	2985	2985	2980	54
509	20240826	114700	493662735	2985	2985	2985	2980	103
510	20240826	114600	493355395	2980	2985	2985	2980	34
511	20240826	114500	493254025	2985	2980	2985	2980	126
512	20240826	114400	492878030	2985	2985	2985	2985	2131
513	20240826	114300	486516995	2985	2980	2985	2980	1562
514	20240826	114200	481862180	2980	2985	2985	2980	43
515	20240826	114100	481733940	2985	2985	2985	2980	65
516	20240826	114000	481540035	2985	2985	2985	2980	65
517	20240826	113900	481346125	2985	2985	2985	2980	1152
518	20240826	113800	477907520	2985	2985	2985	2980	325
519	20240826	113700	476937510	2985	2980	2985	2980	2096
520	20240826	113600	470681070	2985	2985	2985	2980	26416
521	20240826	113500	391832525	2985	2985	2985	2985	479
522	20240826	113400	390402710	2985	2985	2985	2985	23
523	20240826	113300	390334055	2985	2990	2990	2985	83
524	20240826	113200	390086225	2985	2990	2990	2985	1124
525	20240826	113100	386725585	2990	2985	2990	2985	624
526	20240826	113000	384859940	2985	2985	2985	2985	23
527	20240826	112900	384791285	2985	2985	2990	2985	51
528	20240826	112800	384638960	2985	2985	2985	2985	321
529	20240826	112700	383680775	2985	2990	2990	2985	334
530	20240826	112600	382682235	2990	2990	2990	2985	100
531	20240826	112500	382383350	2985	2990	2990	2985	1143
532	20240826	112400	378965895	2990	2990	2990	2985	226
533	20240826	112300	378290270	2990	2990	2990	2985	124
534	20240826	112200	377919625	2990	2990	2990	2990	59
535	20240826	112100	377743215	2990	2990	2990	2990	0
536	20240826	112000	377743215	2990	2990	2990	2990	1023
537	20240826	111900	374684445	2990	2995	2995	2990	14732
538	20240826	111800	330635715	2995	2995	2995	2995	10
539	20240826	111700	330605765	2995	2995	2995	2995	31
540	20240826	111600	330512920	2995	2995	2995	2995	0
541	20240826	111500	330512920	2995	2995	2995	2995	10
542	20240826	111400	330482970	2995	2995	2995	2995	205
543	20240826	111300	329868995	2995	2995	2995	2995	56
544	20240826	111200	329701275	2995	2995	2995	2995	52
545	20240826	111100	329545535	2995	2990	2995	2990	263
546	20240826	111000	328757900	2995	2995	2995	2995	4
547	20240826	110900	328745920	2995	2995	2995	2995	201
548	20240826	110800	328143925	2995	2995	2995	2995	0
549	20240826	110700	328143925	2995	2995	2995	2995	31
550	20240826	110600	328051080	2995	2995	2995	2995	61
551	20240826	110500	327868385	2995	2995	2995	2995	207
552	20240826	110400	327248420	2995	2995	2995	2995	0
553	20240826	110300	327248420	2995	2995	2995	2995	0
554	20240826	110200	327248420	2995	2995	2995	2995	4
555	20240826	110100	327236440	2995	2995	2995	2995	15
556	20240826	110000	327191515	2995	2995	2995	2995	1
557	20240826	105900	327188520	2995	2995	2995	2995	10
558	20240826	105800	327158570	2995	2995	2995	2995	500
559	20240826	105700	325661070	2995	2995	2995	2995	509
560	20240826	105600	324136615	2995	2995	2995	2995	405
561	20240826	105500	322923640	2995	2995	2995	2995	10
562	20240826	105400	322893690	2995	2995	2995	2995	1
563	20240826	105300	322890695	2995	2995	2995	2995	533
564	20240826	105200	321294360	2995	2995	2995	2995	500
565	20240826	105100	319796860	2990	2995	2995	2990	1475
566	20240826	105000	315386560	2995	2995	2995	2995	166
567	20240826	104900	314889390	2995	2995	2995	2995	93
568	20240826	104800	314610855	2995	2995	2995	2995	81
569	20240826	104700	314368260	2995	2995	2995	2995	0
570	20240826	104600	314368260	2995	2995	2995	2995	1292
571	20240826	104500	310498720	2995	2995	2995	2995	25
572	20240826	104400	310423845	2995	2995	2995	2995	1319
573	20240826	104300	306473440	2995	2995	2995	2995	50
574	20240826	104200	306323690	2995	2995	2995	2995	346
575	20240826	104100	305287420	2995	2995	2995	2995	1021
576	20240826	104000	302229525	2995	2995	2995	2995	2
577	20240826	103900	302223535	2995	2995	2995	2995	3
578	20240826	103800	302214550	2995	2995	2995	2995	6
579	20240826	103700	302196580	2995	2995	2995	2995	35
580	20240826	103600	302091755	2995	2995	2995	2995	87
581	20240826	103500	301831190	2995	2995	2995	2995	0
582	20240826	103400	301831190	2995	2995	2995	2995	59
583	20240826	103300	301654485	2990	2990	2990	2990	0
584	20240826	103200	301654485	2990	2995	2995	2990	613
585	20240826	103100	299821530	2990	2990	2990	2990	0
586	20240826	103000	299821530	2990	2990	2990	2990	206
587	20240826	102900	299205590	2995	2995	2995	2995	1
588	20240826	102800	299202595	2990	2995	2995	2990	189
589	20240826	102700	298636985	2995	2995	2995	2995	300
590	20240826	102600	297738485	2990	2990	2990	2990	30664
591	20240826	102500	206053125	2995	2995	2995	2995	48
592	20240826	102400	205909365	2995	2995	2995	2995	50
593	20240826	102300	205759615	2995	2990	2995	2990	110
594	20240826	102200	205430665	2990	2995	2995	2990	7
595	20240826	102100	205409720	2995	2995	2995	2995	1030
596	20240826	102000	202324870	2995	2995	2995	2995	7
597	20240826	101900	202303905	2995	2995	2995	2995	1506
598	20240826	101800	197793435	2990	2995	2995	2990	1661
599	20240826	101700	192818965	2995	2995	2995	2995	32
600	20240826	101600	192723125	2995	2990	2995	2990	256
601	20240826	101500	191956685	2995	2995	2995	2995	8
602	20240826	101400	191932725	2995	2995	2995	2995	2
603	20240826	101300	191926735	2990	2995	2995	2990	69
604	20240826	101200	191720305	2990	2990	2990	2990	0
605	20240826	101100	191720305	2990	2990	2990	2990	0
606	20240826	101000	191720305	2990	2995	2995	2990	302
607	20240826	100900	190816040	2995	2995	2995	2990	54
608	20240826	100800	190654535	2995	2995	2995	2995	931
609	20240826	100700	187866190	2995	2995	2995	2995	223
610	20240826	100600	187198305	2995	2995	2995	2995	2
611	20240826	100500	187192315	2995	2995	2995	2995	2
612	20240826	100400	187186325	2995	2995	2995	2995	52
613	20240826	100300	187030585	2995	2995	2995	2995	7033
614	20240826	100200	165966750	2995	2995	2995	2995	587
615	20240826	100100	164208685	2995	2995	2995	2995	303
616	20240826	100000	163301200	2995	2995	2995	2995	0
617	20240826	095900	163301200	2995	2995	2995	2995	4296
618	20240826	095800	150434680	2995	2995	2995	2995	234
619	20240826	095700	149733850	2995	2995	2995	2995	1
620	20240826	095600	149730855	2995	2995	2995	2995	22
621	20240826	095500	149664965	2995	2995	2995	2995	50
622	20240826	095400	149515215	2995	2995	2995	2995	651
623	20240826	095300	147565470	2995	2995	2995	2995	6
624	20240826	095200	147547500	2995	2995	2995	2995	103
625	20240826	095100	147239015	2995	2995	2995	2990	1126
626	20240826	095000	143866650	2995	2995	2995	2995	3
627	20240826	094900	143857665	2995	2995	2995	2995	170
628	20240826	094800	143348515	2995	2995	2995	2990	3498
629	20240826	094700	132872255	2995	2995	2995	2995	161
630	20240826	094600	132390060	2995	2995	3000	2990	862
631	20240826	094500	129808725	2995	2995	2995	2995	621
632	20240826	094400	127948830	2995	2995	2995	2995	367
633	20240826	094300	126849665	2995	2995	2995	2995	24
634	20240826	094200	126777785	2995	2995	2995	2995	2049
635	20240826	094100	120641030	2995	2995	2995	2995	52
636	20240826	094000	120485290	2995	2995	2995	2995	501
637	20240826	093900	118984795	2995	2995	2995	2995	0
638	20240826	093800	118984795	2995	2995	2995	2995	2490
639	20240826	093700	111527245	2995	2995	2995	2995	30
640	20240826	093600	111437395	2995	2995	2995	2995	37
641	20240826	093500	111326580	2995	2995	2995	2990	205
642	20240826	093400	110712610	2995	2995	2995	2990	29
643	20240826	093300	110625845	2995	2995	2995	2995	282
644	20240826	093200	109781255	2995	2995	2995	2995	6754
645	20240826	093100	89553025	3000	3000	3000	3000	61
646	20240826	093000	89370025	3000	3000	3000	3000	6
647	20240826	092900	89352025	2995	2995	2995	2995	45
648	20240826	092800	89217250	3000	3000	3000	3000	3
649	20240826	092700	89208250	3000	3000	3000	3000	3001
650	20240826	092600	80205250	3000	3000	3000	3000	3
651	20240826	092500	80196250	3000	3000	3000	3000	328
652	20240826	092400	79212250	3000	3000	3000	3000	113
653	20240826	092300	78873250	3000	3000	3000	3000	334
654	20240826	092200	77871250	3000	3000	3000	3000	667
655	20240826	092100	75870250	3000	3000	3000	3000	3
656	20240826	092000	75861250	3000	3000	3000	3000	0
657	20240826	091900	75861250	3000	3000	3000	3000	35
658	20240826	091800	75756250	3000	3000	3000	3000	3644
659	20240826	091700	64824250	3005	3005	3005	3005	13
660	20240826	091600	64785185	3005	3005	3005	3005	3
661	20240826	091500	64776170	3005	3005	3005	3005	95
662	20240826	091400	64490695	3005	3000	3010	3000	25
663	20240826	091300	64415540	3000	3000	3000	2995	493
664	20240826	091200	62937040	3000	3000	3000	2995	2436
665	20240826	091100	55632540	3000	3000	3000	3000	1
666	20240826	091000	55629540	3000	3000	3000	2995	384
667	20240826	090900	54478790	3000	3000	3000	3000	1771
668	20240826	090800	49165790	2995	3000	3000	2995	100
669	20240826	090700	48866270	3000	3000	3000	3000	2748
670	20240826	090600	40622270	3000	3005	3005	3000	7964
671	20240826	090500	16730195	3010	3010	3010	3010	7
672	20240826	090400	16709125	3010	3010	3010	3010	3
673	20240826	090300	16700095	3000	3005	3010	3000	2434
674	20240826	090200	9390190	3010	3010	3010	3010	16
675	20240826	090100	9342030	3010	3010	3010	3010	78
676	20240826	090000	9107250	3015	3010	3015	3005	2958