KissMeData/339950/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	211000	197412662	1852	1852	1852	1852	743
3	20240826	210900	197412662	1852	1852	1852	1852	0
4	20240826	210800	197412662	1852	1852	1852	1852	0
5	20240826	210700	197412662	1852	1852	1852	1852	0
6	20240826	210600	197412662	1852	1852	1852	1852	0
7	20240826	210500	197412662	1852	1852	1852	1852	0
8	20240826	210400	197412662	1852	1852	1852	1852	0
9	20240826	210300	197412662	1852	1852	1852	1852	0
10	20240826	210200	197412662	1852	1852	1852	1852	0
11	20240826	210100	197412662	1852	1852	1852	1852	0
12	20240826	210000	197412662	1852	1852	1852	1852	0
13	20240826	205900	197412662	1852	1852	1852	1852	0
14	20240826	205800	197412662	1852	1852	1852	1852	0
15	20240826	205700	197412662	1852	1852	1852	1852	0
16	20240826	205600	197412662	1852	1852	1852	1852	0
17	20240826	205500	197412662	1852	1852	1852	1852	0
18	20240826	205400	197412662	1852	1852	1852	1852	0
19	20240826	205300	197412662	1852	1852	1852	1852	0
20	20240826	205200	197412662	1852	1852	1852	1852	0
21	20240826	205100	197412662	1852	1852	1852	1852	0
22	20240826	205000	197412662	1852	1852	1852	1852	0
23	20240826	204900	197412662	1852	1852	1852	1852	0
24	20240826	204800	197412662	1852	1852	1852	1852	0
25	20240826	204700	197412662	1852	1852	1852	1852	0
26	20240826	204600	197412662	1852	1852	1852	1852	0
27	20240826	204500	197412662	1852	1852	1852	1852	0
28	20240826	204400	197412662	1852	1852	1852	1852	0
29	20240826	204300	197412662	1852	1852	1852	1852	0
30	20240826	204200	197412662	1852	1852	1852	1852	0
31	20240826	204100	197412662	1852	1852	1852	1852	0
32	20240826	204000	197412662	1852	1852	1852	1852	743
33	20240826	203900	197412662	1852	1852	1852	1852	0
34	20240826	203800	197412662	1852	1852	1852	1852	0
35	20240826	203700	197412662	1852	1852	1852	1852	0
36	20240826	203600	197412662	1852	1852	1852	1852	0
37	20240826	203500	197412662	1852	1852	1852	1852	0
38	20240826	203400	197412662	1852	1852	1852	1852	0
39	20240826	203300	197412662	1852	1852	1852	1852	0
40	20240826	203200	197412662	1852	1852	1852	1852	0
41	20240826	203100	197412662	1852	1852	1852	1852	0
42	20240826	203000	197412662	1852	1852	1852	1852	0
43	20240826	202900	197412662	1852	1852	1852	1852	0
44	20240826	202800	197412662	1852	1852	1852	1852	0
45	20240826	202700	197412662	1852	1852	1852	1852	0
46	20240826	202600	197412662	1852	1852	1852	1852	0
47	20240826	202500	197412662	1852	1852	1852	1852	0
48	20240826	202400	197412662	1852	1852	1852	1852	0
49	20240826	202300	197412662	1852	1852	1852	1852	0
50	20240826	202200	197412662	1852	1852	1852	1852	0
51	20240826	202100	197412662	1852	1852	1852	1852	0
52	20240826	202000	197412662	1852	1852	1852	1852	0
53	20240826	201900	197412662	1852	1852	1852	1852	0
54	20240826	201800	197412662	1852	1852	1852	1852	0
55	20240826	201700	197412662	1852	1852	1852	1852	0
56	20240826	201600	197412662	1852	1852	1852	1852	0
57	20240826	201500	197412662	1852	1852	1852	1852	0
58	20240826	201400	197412662	1852	1852	1852	1852	0
59	20240826	201300	197412662	1852	1852	1852	1852	0
60	20240826	201200	197412662	1852	1852	1852	1852	0
61	20240826	201100	197412662	1852	1852	1852	1852	0
62	20240826	201000	197412662	1852	1852	1852	1852	743
63	20240826	200900	197412662	1852	1852	1852	1852	0
64	20240826	200800	197412662	1852	1852	1852	1852	0
65	20240826	200700	197412662	1852	1852	1852	1852	0
66	20240826	200600	197412662	1852	1852	1852	1852	0
67	20240826	200500	197412662	1852	1852	1852	1852	0
68	20240826	200400	197412662	1852	1852	1852	1852	0
69	20240826	200300	197412662	1852	1852	1852	1852	0
70	20240826	200200	197412662	1852	1852	1852	1852	0
71	20240826	200100	197412662	1852	1852	1852	1852	0
72	20240826	200000	197412662	1852	1852	1852	1852	0
73	20240826	195900	197412662	1852	1852	1852	1852	0
74	20240826	195800	197412662	1852	1852	1852	1852	0
75	20240826	195700	197412662	1852	1852	1852	1852	0
76	20240826	195600	197412662	1852	1852	1852	1852	0
77	20240826	195500	197412662	1852	1852	1852	1852	0
78	20240826	195400	197412662	1852	1852	1852	1852	0
79	20240826	195300	197412662	1852	1852	1852	1852	0
80	20240826	195200	197412662	1852	1852	1852	1852	0
81	20240826	195100	197412662	1852	1852	1852	1852	0
82	20240826	195000	197412662	1852	1852	1852	1852	0
83	20240826	194900	197412662	1852	1852	1852	1852	0
84	20240826	194800	197412662	1852	1852	1852	1852	0
85	20240826	194700	197412662	1852	1852	1852	1852	0
86	20240826	194600	197412662	1852	1852	1852	1852	0
87	20240826	194500	197412662	1852	1852	1852	1852	0
88	20240826	194400	197412662	1852	1852	1852	1852	0
89	20240826	194300	197412662	1852	1852	1852	1852	0
90	20240826	194200	197412662	1852	1852	1852	1852	0
91	20240826	194100	197412662	1852	1852	1852	1852	0
92	20240826	194000	197412662	1852	1852	1852	1852	743
93	20240826	193900	197412662	1852	1852	1852	1852	0
94	20240826	193800	197412662	1852	1852	1852	1852	0
95	20240826	193700	197412662	1852	1852	1852	1852	0
96	20240826	193600	197412662	1852	1852	1852	1852	0
97	20240826	193500	197412662	1852	1852	1852	1852	0
98	20240826	193400	197412662	1852	1852	1852	1852	0
99	20240826	193300	197412662	1852	1852	1852	1852	0
100	20240826	193200	197412662	1852	1852	1852	1852	0
101	20240826	193100	197412662	1852	1852	1852	1852	0
102	20240826	193000	197412662	1852	1852	1852	1852	0
103	20240826	192900	197412662	1852	1852	1852	1852	0
104	20240826	192800	197412662	1852	1852	1852	1852	0
105	20240826	192700	197412662	1852	1852	1852	1852	0
106	20240826	192600	197412662	1852	1852	1852	1852	0
107	20240826	192500	197412662	1852	1852	1852	1852	0
108	20240826	192400	197412662	1852	1852	1852	1852	0
109	20240826	192300	197412662	1852	1852	1852	1852	0
110	20240826	192200	197412662	1852	1852	1852	1852	0
111	20240826	192100	197412662	1852	1852	1852	1852	0
112	20240826	192000	197412662	1852	1852	1852	1852	0
113	20240826	191900	197412662	1852	1852	1852	1852	0
114	20240826	191800	197412662	1852	1852	1852	1852	0
115	20240826	191700	197412662	1852	1852	1852	1852	0
116	20240826	191600	197412662	1852	1852	1852	1852	0
117	20240826	191500	197412662	1852	1852	1852	1852	0
118	20240826	191400	197412662	1852	1852	1852	1852	0
119	20240826	191300	197412662	1852	1852	1852	1852	0
120	20240826	191200	197412662	1852	1852	1852	1852	0
121	20240826	191100	197412662	1852	1852	1852	1852	0
122	20240826	191000	197412662	1852	1852	1852	1852	743
123	20240826	190900	197412662	1852	1852	1852	1852	0
124	20240826	190800	197412662	1852	1852	1852	1852	0
125	20240826	190700	197412662	1852	1852	1852	1852	0
126	20240826	190600	197412662	1852	1852	1852	1852	0
127	20240826	190500	197412662	1852	1852	1852	1852	0
128	20240826	190400	197412662	1852	1852	1852	1852	0
129	20240826	190300	197412662	1852	1852	1852	1852	0
130	20240826	190200	197412662	1852	1852	1852	1852	0
131	20240826	190100	197412662	1852	1852	1852	1852	0
132	20240826	190000	197412662	1852	1852	1852	1852	0
133	20240826	185900	197412662	1852	1852	1852	1852	0
134	20240826	185800	197412662	1852	1852	1852	1852	0
135	20240826	185700	197412662	1852	1852	1852	1852	0
136	20240826	185600	197412662	1852	1852	1852	1852	0
137	20240826	185500	197412662	1852	1852	1852	1852	0
138	20240826	185400	197412662	1852	1852	1852	1852	0
139	20240826	185300	197412662	1852	1852	1852	1852	0
140	20240826	185200	197412662	1852	1852	1852	1852	0
141	20240826	185100	197412662	1852	1852	1852	1852	0
142	20240826	185000	197412662	1852	1852	1852	1852	0
143	20240826	184900	197412662	1852	1852	1852	1852	0
144	20240826	184800	197412662	1852	1852	1852	1852	0
145	20240826	184700	197412662	1852	1852	1852	1852	0
146	20240826	184600	197412662	1852	1852	1852	1852	0
147	20240826	184500	197412662	1852	1852	1852	1852	0
148	20240826	184400	197412662	1852	1852	1852	1852	0
149	20240826	184300	197412662	1852	1852	1852	1852	0
150	20240826	184200	197412662	1852	1852	1852	1852	0
151	20240826	184100	197412662	1852	1852	1852	1852	0
152	20240826	184000	197412662	1852	1852	1852	1852	743
153	20240826	183900	197412662	1852	1852	1852	1852	0
154	20240826	183800	197412662	1852	1852	1852	1852	0
155	20240826	183700	197412662	1852	1852	1852	1852	0
156	20240826	183600	197412662	1852	1852	1852	1852	0
157	20240826	183500	197412662	1852	1852	1852	1852	0
158	20240826	183400	197412662	1852	1852	1852	1852	0
159	20240826	183300	197412662	1852	1852	1852	1852	0
160	20240826	183200	197412662	1852	1852	1852	1852	0
161	20240826	183100	197412662	1852	1852	1852	1852	0
162	20240826	183000	197412662	1852	1852	1852	1852	0
163	20240826	182900	197412662	1852	1852	1852	1852	0
164	20240826	182800	197412662	1852	1852	1852	1852	0
165	20240826	182700	197412662	1852	1852	1852	1852	0
166	20240826	182600	197412662	1852	1852	1852	1852	0
167	20240826	182500	197412662	1852	1852	1852	1852	0
168	20240826	182400	197412662	1852	1852	1852	1852	0
169	20240826	182300	197412662	1852	1852	1852	1852	0
170	20240826	182200	197412662	1852	1852	1852	1852	0
171	20240826	182100	197412662	1852	1852	1852	1852	0
172	20240826	182000	197412662	1852	1852	1852	1852	0
173	20240826	181900	197412662	1852	1852	1852	1852	0
174	20240826	181800	197412662	1852	1852	1852	1852	0
175	20240826	181700	197412662	1852	1852	1852	1852	0
176	20240826	181600	197412662	1852	1852	1852	1852	0
177	20240826	181500	197412662	1852	1852	1852	1852	0
178	20240826	181400	197412662	1852	1852	1852	1852	0
179	20240826	181300	197412662	1852	1852	1852	1852	0
180	20240826	181200	197412662	1852	1852	1852	1852	0
181	20240826	181100	197412662	1852	1852	1852	1852	0
182	20240826	181000	197412662	1852	1852	1852	1852	743
183	20240826	180900	197412662	1852	1852	1852	1852	0
184	20240826	180800	197412662	1852	1852	1852	1852	0
185	20240826	180700	197412662	1852	1852	1852	1852	0
186	20240826	180600	197412662	1852	1852	1852	1852	0
187	20240826	180500	197412662	1852	1852	1852	1852	0
188	20240826	180400	197412662	1852	1852	1852	1852	0
189	20240826	180300	197412662	1852	1852	1852	1852	0
190	20240826	180200	197412662	1852	1852	1852	1852	0
191	20240826	180100	197412662	1852	1852	1852	1852	0
192	20240826	180000	197412662	1852	1852	1852	1852	0
193	20240826	175900	197412662	1852	1852	1852	1852	0
194	20240826	175800	197412662	1852	1852	1852	1852	0
195	20240826	175700	197412662	1852	1852	1852	1852	0
196	20240826	175600	197412662	1852	1852	1852	1852	0
197	20240826	175500	197412662	1852	1852	1852	1852	0
198	20240826	175400	197412662	1852	1852	1852	1852	0
199	20240826	175300	197412662	1852	1852	1852	1852	0
200	20240826	175200	197412662	1852	1852	1852	1852	0
201	20240826	175100	197412662	1852	1852	1852	1852	0
202	20240826	175000	197412662	1852	1852	1852	1852	0
203	20240826	174900	197412662	1852	1852	1852	1852	0
204	20240826	174800	197412662	1852	1852	1852	1852	0
205	20240826	174700	197412662	1852	1852	1852	1852	0
206	20240826	174600	197412662	1852	1852	1852	1852	0
207	20240826	174500	197412662	1852	1852	1852	1852	0
208	20240826	174400	197412662	1852	1852	1852	1852	0
209	20240826	174300	197412662	1852	1852	1852	1852	0
210	20240826	174200	197412662	1852	1852	1852	1852	0
211	20240826	174100	197412662	1852	1852	1852	1852	0
212	20240826	174000	197412662	1852	1852	1852	1852	743
213	20240826	173900	197412662	1852	1852	1852	1852	0
214	20240826	173800	197412662	1852	1852	1852	1852	0
215	20240826	173700	197412662	1852	1852	1852	1852	0
216	20240826	173600	197412662	1852	1852	1852	1852	0
217	20240826	173500	197412662	1852	1852	1852	1852	0
218	20240826	173400	197412662	1852	1852	1852	1852	0
219	20240826	173300	197412662	1852	1852	1852	1852	0
220	20240826	173200	197412662	1852	1852	1852	1852	0
221	20240826	173100	197412662	1852	1852	1852	1852	0
222	20240826	173000	197412662	1852	1852	1852	1852	0
223	20240826	172900	197412662	1852	1852	1852	1852	0
224	20240826	172800	197412662	1852	1852	1852	1852	0
225	20240826	172700	197412662	1852	1852	1852	1852	0
226	20240826	172600	197412662	1852	1852	1852	1852	0
227	20240826	172500	197412662	1852	1852	1852	1852	0
228	20240826	172400	197412662	1852	1852	1852	1852	0
229	20240826	172300	197412662	1852	1852	1852	1852	0
230	20240826	172200	197412662	1852	1852	1852	1852	0
231	20240826	172100	197412662	1852	1852	1852	1852	0
232	20240826	172000	197412662	1852	1852	1852	1852	0
233	20240826	171900	197412662	1852	1852	1852	1852	0
234	20240826	171800	197412662	1852	1852	1852	1852	0
235	20240826	171700	197412662	1852	1852	1852	1852	0
236	20240826	171600	197412662	1852	1852	1852	1852	0
237	20240826	171500	197412662	1852	1852	1852	1852	0
238	20240826	171400	197412662	1852	1852	1852	1852	0
239	20240826	171300	197412662	1852	1852	1852	1852	0
240	20240826	171200	197412662	1852	1852	1852	1852	0
241	20240826	171100	197412662	1852	1852	1852	1852	0
242	20240826	171000	197412662	1852	1852	1852	1852	743
243	20240826	170900	197412662	1852	1852	1852	1852	0
244	20240826	170800	197412662	1852	1852	1852	1852	0
245	20240826	170700	197412662	1852	1852	1852	1852	0
246	20240826	170600	197412662	1852	1852	1852	1852	0
247	20240826	170500	197412662	1852	1852	1852	1852	0
248	20240826	170400	197412662	1852	1852	1852	1852	0
249	20240826	170300	197412662	1852	1852	1852	1852	0
250	20240826	170200	197412662	1852	1852	1852	1852	0
251	20240826	170100	197412662	1852	1852	1852	1852	0
252	20240826	170000	197412662	1852	1852	1852	1852	0
253	20240826	165900	197412662	1852	1852	1852	1852	0
254	20240826	165800	197412662	1852	1852	1852	1852	0
255	20240826	165700	197412662	1852	1852	1852	1852	0
256	20240826	165600	197412662	1852	1852	1852	1852	0
257	20240826	165500	197412662	1852	1852	1852	1852	0
258	20240826	165400	197412662	1852	1852	1852	1852	0
259	20240826	165300	197412662	1852	1852	1852	1852	0
260	20240826	165200	197412662	1852	1852	1852	1852	0
261	20240826	165100	197412662	1852	1852	1852	1852	0
262	20240826	165000	197412662	1852	1852	1852	1852	0
263	20240826	164900	197412662	1852	1852	1852	1852	0
264	20240826	164800	197412662	1852	1852	1852	1852	0
265	20240826	164700	197412662	1852	1852	1852	1852	0
266	20240826	164600	197412662	1852	1852	1852	1852	0
267	20240826	164500	197412662	1852	1852	1852	1852	0
268	20240826	164400	197412662	1852	1852	1852	1852	0
269	20240826	164300	197412662	1852	1852	1852	1852	0
270	20240826	164200	197412662	1852	1852	1852	1852	0
271	20240826	164100	197412662	1852	1852	1852	1852	0
272	20240826	164000	197412662	1852	1852	1852	1852	743
273	20240826	163900	197412662	1852	1852	1852	1852	0
274	20240826	163800	197412662	1852	1852	1852	1852	0
275	20240826	163700	197412662	1852	1852	1852	1852	0
276	20240826	163600	197412662	1852	1852	1852	1852	0
277	20240826	163500	197412662	1852	1852	1852	1852	0
278	20240826	163400	197412662	1852	1852	1852	1852	0
279	20240826	163300	197412662	1852	1852	1852	1852	0
280	20240826	163200	197412662	1852	1852	1852	1852	0
281	20240826	163100	197412662	1852	1852	1852	1852	0
282	20240826	163000	197412662	1852	1852	1852	1852	0
283	20240826	162900	197412662	1852	1852	1852	1852	0
284	20240826	162800	197412662	1852	1852	1852	1852	0
285	20240826	162700	197412662	1852	1852	1852	1852	0
286	20240826	162600	197412662	1852	1852	1852	1852	0
287	20240826	162500	197412662	1852	1852	1852	1852	0
288	20240826	162400	197412662	1852	1852	1852	1852	0
289	20240826	162300	197412662	1852	1852	1852	1852	0
290	20240826	162200	197412662	1852	1852	1852	1852	0
291	20240826	162100	197412662	1852	1852	1852	1852	0
292	20240826	162000	197412662	1852	1852	1852	1852	0
293	20240826	161900	197412662	1852	1852	1852	1852	0
294	20240826	161800	197412662	1852	1852	1852	1852	0
295	20240826	161700	197412662	1852	1852	1852	1852	0
296	20240826	161600	197412662	1852	1852	1852	1852	0
297	20240826	161500	197412662	1852	1852	1852	1852	0
298	20240826	161400	197412662	1852	1852	1852	1852	0
299	20240826	161300	197412662	1852	1852	1852	1852	0
300	20240826	161200	197412662	1852	1852	1852	1852	0
301	20240826	161100	197412662	1852	1852	1852	1852	0
302	20240826	161000	197412662	1852	1852	1852	1852	743
303	20240826	160900	197412662	1852	1852	1852	1852	0
304	20240826	160800	197412662	1852	1852	1852	1852	0
305	20240826	160700	197412662	1852	1852	1852	1852	0
306	20240826	160600	197412662	1852	1852	1852	1852	0
307	20240826	160500	197412662	1852	1852	1852	1852	0
308	20240826	160400	197412662	1852	1852	1852	1852	0
309	20240826	160300	197412662	1852	1852	1852	1852	0
310	20240826	160200	197412662	1852	1852	1852	1852	0
311	20240826	160100	197412662	1852	1852	1852	1852	0
312	20240826	160000	197412662	1852	1852	1852	1852	0
313	20240826	155900	197412662	1852	1852	1852	1852	0
314	20240826	155800	197412662	1852	1852	1852	1852	0
315	20240826	155700	197412662	1852	1852	1852	1852	0
316	20240826	155600	197412662	1852	1852	1852	1852	0
317	20240826	155500	197412662	1852	1852	1852	1852	0
318	20240826	155400	197412662	1852	1852	1852	1852	0
319	20240826	155300	197412662	1852	1852	1852	1852	0
320	20240826	155200	197412662	1852	1852	1852	1852	0
321	20240826	155100	197412662	1852	1852	1852	1852	0
322	20240826	155000	197412662	1852	1852	1852	1852	0
323	20240826	154900	197412662	1852	1852	1852	1852	0
324	20240826	154800	197412662	1852	1852	1852	1852	0
325	20240826	154700	197412662	1852	1852	1852	1852	0
326	20240826	154600	197412662	1852	1852	1852	1852	0
327	20240826	154500	197412662	1852	1852	1852	1852	0
328	20240826	154400	197412662	1852	1852	1852	1852	0
329	20240826	154300	197412662	1852	1852	1852	1852	0
330	20240826	154200	197412662	1852	1852	1852	1852	0
331	20240826	154100	197412662	1852	1852	1852	1852	0
332	20240826	154000	197412662	1852	1852	1852	1852	743
333	20240826	153900	197412662	1852	1852	1852	1852	0
334	20240826	153800	197412662	1852	1852	1852	1852	0
335	20240826	153700	197412662	1852	1852	1852	1852	0
336	20240826	153600	197412662	1852	1852	1852	1852	0
337	20240826	153500	197412662	1852	1852	1852	1852	0
338	20240826	153400	197412662	1852	1852	1852	1852	0
339	20240826	153300	197412662	1852	1852	1852	1852	0
340	20240826	153200	197412662	1852	1852	1852	1852	0
341	20240826	153100	197412662	1852	1852	1852	1852	0
342	20240826	153000	197412662	1852	1852	1852	1852	743
343	20240826	152900	196036626	1853	1853	1853	1853	0
344	20240826	152800	196036626	1853	1853	1853	1853	0
345	20240826	152700	196036626	1853	1853	1853	1853	0
346	20240826	152600	196036626	1853	1853	1853	1853	0
347	20240826	152500	196036626	1853	1853	1853	1853	0
348	20240826	152400	196036626	1853	1853	1853	1853	0
349	20240826	152300	196036626	1853	1853	1853	1853	0
350	20240826	152200	196036626	1853	1853	1853	1853	0
351	20240826	152100	196036626	1853	1853	1853	1853	0
352	20240826	152000	196036626	1853	1853	1853	1853	0
353	20240826	151900	196036626	1853	1851	1855	1850	18
354	20240826	151800	196003312	1851	1854	1855	1851	462
355	20240826	151700	195147348	1854	1854	1854	1854	237
356	20240826	151600	194707950	1855	1855	1855	1855	239
357	20240826	151500	194264605	1853	1854	1854	1853	339
358	20240826	151400	193636100	1855	1855	1855	1855	0
359	20240826	151300	193636100	1855	1855	1855	1855	715
360	20240826	151200	192309775	1855	1855	1855	1855	737
361	20240826	151100	190942640	1855	1855	1855	1855	0
362	20240826	151000	190942640	1855	1855	1855	1855	0
363	20240826	150900	190942640	1855	1855	1855	1855	727
364	20240826	150800	189594055	1855	1855	1855	1855	224
365	20240826	150700	189178535	1856	1856	1856	1856	1
366	20240826	150600	189176679	1853	1853	1853	1853	0
367	20240826	150500	189176679	1853	1853	1853	1853	713
368	20240826	150400	187855490	1842	1842	1842	1842	0
369	20240826	150300	187855490	1842	1842	1842	1842	0
370	20240826	150200	187855490	1842	1848	1848	1842	2144
371	20240826	150100	183903883	1855	1856	1856	1855	779
372	20240826	150000	182458769	1856	1856	1856	1856	1
373	20240826	145900	182456913	1846	1846	1846	1846	540
374	20240826	145800	181460073	1846	1853	1853	1844	2328
375	20240826	145700	177161599	1851	1855	1855	1851	598
376	20240826	145600	176053380	1855	1856	1856	1855	475
377	20240826	145500	175172254	1851	1852	1852	1851	441
378	20240826	145400	174355725	1845	1845	1845	1845	0
379	20240826	145300	174355725	1845	1855	1855	1845	1345
380	20240826	145200	171864260	1855	1855	1855	1855	0
381	20240826	145100	171864260	1855	1855	1855	1855	0
382	20240826	145000	171864260	1855	1855	1855	1855	0
383	20240826	144900	171864260	1855	1855	1855	1855	327
384	20240826	144800	171257675	1855	1855	1855	1855	0
385	20240826	144700	171257675	1855	1855	1855	1855	0
386	20240826	144600	171257675	1855	1855	1855	1855	474
387	20240826	144500	170378405	1850	1851	1851	1850	269
388	20240826	144400	169880518	1850	1850	1850	1850	86
389	20240826	144300	169721418	1852	1855	1855	1852	1581
390	20240826	144200	166791746	1854	1854	1854	1854	1202
391	20240826	144100	164563238	1855	1855	1855	1855	1108
392	20240826	144000	162507898	1855	1856	1856	1855	1093
393	20240826	143900	160480283	1855	1855	1855	1855	160
394	20240826	143800	160183483	1855	1855	1855	1855	653
395	20240826	143700	158972168	1855	1855	1855	1855	141
396	20240826	143600	158710613	1855	1855	1855	1855	0
397	20240826	143500	158710613	1855	1855	1855	1855	0
398	20240826	143400	158710613	1855	1855	1855	1855	0
399	20240826	143300	158710613	1855	1855	1855	1855	388
400	20240826	143200	157990873	1855	1855	1855	1855	0
401	20240826	143100	157990873	1855	1855	1855	1855	0
402	20240826	143000	157990873	1855	1855	1855	1855	0
403	20240826	142900	157990873	1855	1855	1855	1855	427
404	20240826	142800	157198788	1856	1856	1856	1856	1
405	20240826	142700	157196932	1847	1847	1847	1847	141
406	20240826	142600	156936505	1855	1855	1855	1855	707
407	20240826	142500	155625020	1856	1856	1856	1856	0
408	20240826	142400	155625020	1856	1856	1856	1856	2
409	20240826	142300	155621308	1855	1855	1855	1855	0
410	20240826	142200	155621308	1855	1855	1855	1855	295
411	20240826	142100	155074083	1855	1855	1855	1855	1110
412	20240826	142000	153015033	1855	1855	1855	1855	0
413	20240826	141900	153015033	1855	1855	1855	1855	0
414	20240826	141800	153015033	1855	1855	1855	1855	0
415	20240826	141700	153015033	1855	1855	1856	1855	428
416	20240826	141600	152220893	1855	1855	1855	1855	0
417	20240826	141500	152220893	1855	1855	1855	1855	461
418	20240826	141400	151365738	1855	1855	1855	1855	0
419	20240826	141300	151365738	1855	1855	1855	1855	505
420	20240826	141200	150428963	1855	1855	1855	1855	0
421	20240826	141100	150428963	1855	1855	1855	1855	370
422	20240826	141000	149742613	1855	1851	1855	1851	337
423	20240826	140900	149117835	1851	1851	1851	1851	0
424	20240826	140800	149117835	1851	1851	1851	1851	0
425	20240826	140700	149117835	1851	1850	1851	1850	768
426	20240826	140600	147696951	1851	1851	1851	1851	235
427	20240826	140500	147261966	1853	1854	1854	1853	392
428	20240826	140400	146535353	1851	1851	1851	1851	80
429	20240826	140300	146387273	1855	1855	1855	1855	54
430	20240826	140200	146287103	1856	1855	1856	1855	733
431	20240826	140100	144927308	1854	1854	1854	1854	0
432	20240826	140000	144927308	1854	1855	1855	1854	238
433	20240826	135900	144486034	1855	1855	1855	1855	1
434	20240826	135800	144484179	1855	1855	1855	1855	238
435	20240826	135700	144042689	1855	1855	1855	1855	1141
436	20240826	135600	141926134	1855	1855	1855	1855	0
437	20240826	135500	141926134	1855	1855	1855	1855	0
438	20240826	135400	141926134	1855	1855	1855	1855	0
439	20240826	135300	141926134	1855	1855	1855	1855	39
440	20240826	135200	141853789	1855	1853	1855	1853	472
441	20240826	135100	140978729	1856	1856	1856	1856	0
442	20240826	135000	140978729	1856	1855	1856	1855	1659
443	20240826	134900	137900346	1856	1856	1856	1856	0
444	20240826	134800	137900346	1856	1855	1856	1855	1977
445	20240826	134700	134231350	1855	1855	1855	1855	143
446	20240826	134600	133966085	1854	1854	1854	1854	237
447	20240826	134500	133526687	1853	1853	1853	1853	0
448	20240826	134400	133526687	1853	1853	1853	1853	0
449	20240826	134300	133526687	1853	1853	1854	1853	472
450	20240826	134200	132652039	1846	1846	1846	1846	0
451	20240826	134100	132652039	1846	1846	1846	1846	100
452	20240826	134000	132467439	1846	1853	1853	1846	1655
453	20240826	133900	129405057	1851	1853	1853	1851	95
454	20240826	133800	129229042	1853	1853	1853	1853	152
455	20240826	133700	128947386	1853	1853	1854	1853	473
456	20240826	133600	128070820	1855	1855	1855	1855	0
457	20240826	133500	128070820	1855	1855	1855	1855	234
458	20240826	133400	127636750	1855	1855	1855	1855	1417
459	20240826	133300	125008215	1856	1856	1856	1856	0
460	20240826	133200	125008215	1856	1856	1856	1856	161
461	20240826	133100	124709399	1856	1856	1856	1856	4
462	20240826	133000	124701975	1854	1854	1854	1854	0
463	20240826	132900	124701975	1854	1854	1854	1854	0
464	20240826	132800	124701975	1854	1854	1854	1854	715
465	20240826	132700	123376365	1852	1852	1852	1852	141
466	20240826	132600	123115233	1852	1852	1852	1852	0
467	20240826	132500	123115233	1852	1852	1852	1852	0
468	20240826	132400	123115233	1852	1852	1852	1852	100
469	20240826	132300	122930033	1852	1852	1852	1852	0
470	20240826	132200	122930033	1852	1852	1852	1852	11
471	20240826	132100	122909661	1852	1852	1852	1852	0
472	20240826	132000	122909661	1852	1852	1852	1852	0
473	20240826	131900	122909661	1852	1852	1852	1852	0
474	20240826	131800	122909661	1852	1852	1852	1852	0
475	20240826	131700	122909661	1852	1852	1852	1852	142
476	20240826	131600	122646677	1852	1852	1852	1852	0
477	20240826	131500	122646677	1852	1852	1852	1852	0
478	20240826	131400	122646677	1852	1852	1852	1852	23
479	20240826	131300	122604081	1853	1853	1853	1853	531
480	20240826	131200	121620138	1853	1853	1853	1853	0
481	20240826	131100	121620138	1853	1853	1853	1853	0
482	20240826	131000	121620138	1853	1853	1853	1853	0
483	20240826	130900	121620138	1853	1853	1853	1853	0
484	20240826	130800	121620138	1853	1853	1853	1853	0
485	20240826	130700	121620138	1853	1853	1853	1853	725
486	20240826	130600	120276713	1854	1854	1854	1854	0
487	20240826	130500	120276713	1854	1854	1854	1854	0
488	20240826	130400	120276713	1854	1854	1854	1854	0
489	20240826	130300	120276713	1854	1854	1854	1854	0
490	20240826	130200	120276713	1854	1855	1855	1854	131
491	20240826	130100	120033748	1855	1855	1855	1855	0
492	20240826	130000	120033748	1855	1855	1855	1855	0
493	20240826	125900	120033748	1855	1855	1855	1855	0
494	20240826	125800	120033748	1855	1855	1855	1855	0
495	20240826	125700	120033748	1855	1855	1855	1855	0
496	20240826	125600	120033748	1855	1855	1855	1855	0
497	20240826	125500	120033748	1855	1855	1855	1855	0
498	20240826	125400	120033748	1855	1855	1855	1855	0
499	20240826	125300	120033748	1855	1855	1855	1855	0
500	20240826	125200	120033748	1855	1855	1855	1855	209
501	20240826	125100	119646053	1855	1855	1855	1855	758
502	20240826	125000	118239963	1854	1851	1854	1851	2276
503	20240826	124900	114021228	1855	1855	1855	1855	0
504	20240826	124800	114021228	1855	1855	1855	1855	0
505	20240826	124700	114021228	1855	1855	1855	1855	0
506	20240826	124600	114021228	1855	1855	1855	1855	0
507	20240826	124500	114021228	1855	1855	1855	1855	0
508	20240826	124400	114021228	1855	1855	1855	1855	0
509	20240826	124300	114021228	1855	1855	1855	1855	0
510	20240826	124200	114021228	1855	1855	1855	1855	0
511	20240826	124100	114021228	1855	1855	1855	1855	0
512	20240826	124000	114021228	1855	1855	1855	1855	0
513	20240826	123900	114021228	1855	1855	1855	1855	0
514	20240826	123800	114021228	1855	1855	1855	1855	0
515	20240826	123700	114021228	1855	1855	1855	1855	0
516	20240826	123600	114021228	1855	1855	1855	1855	0
517	20240826	123500	114021228	1855	1855	1855	1855	0
518	20240826	123400	114021228	1855	1855	1855	1855	0
519	20240826	123300	114021228	1855	1855	1855	1855	1
520	20240826	123200	114019373	1855	1855	1855	1855	524
521	20240826	123100	113047353	1853	1853	1853	1853	0
522	20240826	123000	113047353	1853	1853	1853	1853	0
523	20240826	122900	113047353	1853	1853	1853	1853	0
524	20240826	122800	113047353	1853	1853	1853	1853	0
525	20240826	122700	113047353	1853	1853	1853	1853	0
526	20240826	122600	113047353	1853	1853	1853	1853	0
527	20240826	122500	113047353	1853	1852	1853	1846	60
528	20240826	122400	112936521	1853	1853	1853	1853	0
529	20240826	122300	112936521	1853	1853	1853	1853	0
530	20240826	122200	112936521	1853	1853	1853	1853	1
531	20240826	122100	112934668	1853	1853	1853	1853	0
532	20240826	122000	112934668	1853	1853	1853	1853	0
533	20240826	121900	112934668	1853	1853	1853	1853	0
534	20240826	121800	112934668	1853	1853	1853	1853	0
535	20240826	121700	112934668	1853	1853	1853	1853	0
536	20240826	121600	112934668	1853	1853	1853	1853	0
537	20240826	121500	112934668	1853	1853	1853	1853	0
538	20240826	121400	112934668	1853	1853	1853	1853	0
539	20240826	121300	112934668	1853	1853	1853	1853	1
540	20240826	121200	112932815	1851	1851	1851	1851	0
541	20240826	121100	112932815	1851	1851	1851	1851	0
542	20240826	121000	112932815	1851	1851	1851	1851	0
543	20240826	120900	112932815	1851	1851	1851	1851	1
544	20240826	120800	112930964	1852	1852	1852	1852	0
545	20240826	120700	112930964	1852	1852	1852	1852	0
546	20240826	120600	112930964	1852	1853	1853	1852	2
547	20240826	120500	112927259	1853	1853	1853	1853	1
548	20240826	120400	112925406	1852	1852	1852	1852	49
549	20240826	120300	112834658	1852	1852	1852	1852	105
550	20240826	120200	112640198	1852	1852	1852	1852	0
551	20240826	120100	112640198	1852	1852	1852	1852	0
552	20240826	120000	112640198	1852	1852	1852	1852	0
553	20240826	115900	112640198	1852	1856	1856	1852	1035
554	20240826	115800	110720568	1856	1856	1856	1856	0
555	20240826	115700	110720568	1856	1856	1856	1856	0
556	20240826	115600	110720568	1856	1856	1857	1856	3
557	20240826	115500	110714999	1854	1854	1854	1854	0
558	20240826	115400	110714999	1854	1854	1854	1854	0
559	20240826	115300	110714999	1854	1854	1854	1854	0
560	20240826	115200	110714999	1854	1855	1855	1854	911
561	20240826	115100	109025095	1856	1856	1856	1856	1
562	20240826	115000	109023239	1856	1858	1858	1856	5
563	20240826	114900	109013954	1858	1860	1860	1858	4
564	20240826	114800	109006519	1860	1858	1860	1858	5
565	20240826	114700	108997225	1858	1859	1860	1858	6
566	20240826	114600	108986074	1859	1856	1859	1856	4
567	20240826	114500	108978643	1851	1851	1851	1851	0
568	20240826	114400	108978643	1851	1851	1851	1851	500
569	20240826	114300	108053143	1851	1851	1851	1851	0
570	20240826	114200	108053143	1851	1851	1851	1851	0
571	20240826	114100	108053143	1851	1851	1851	1851	1
572	20240826	114000	108051292	1851	1851	1851	1851	1
573	20240826	113900	108049441	1851	1857	1857	1851	7175
574	20240826	113800	94748125	1856	1856	1856	1856	0
575	20240826	113700	94748125	1856	1856	1856	1856	0
576	20240826	113600	94748125	1856	1856	1856	1856	0
577	20240826	113500	94748125	1856	1856	1856	1856	0
578	20240826	113400	94748125	1856	1856	1856	1856	500
579	20240826	113300	93820125	1856	1856	1856	1856	500
580	20240826	113200	92892125	1856	1856	1856	1856	0
581	20240826	113100	92892125	1856	1856	1856	1856	0
582	20240826	113000	92892125	1856	1856	1856	1856	711
583	20240826	112900	91572509	1856	1856	1856	1856	0
584	20240826	112800	91572509	1856	1856	1856	1856	0
585	20240826	112700	91572509	1856	1856	1856	1856	0
586	20240826	112600	91572509	1856	1856	1856	1856	1000
587	20240826	112500	89716509	1857	1857	1857	1857	0
588	20240826	112400	89716509	1857	1857	1857	1857	0
589	20240826	112300	89716509	1857	1858	1858	1857	4
590	20240826	112200	89709080	1859	1859	1859	1859	0
591	20240826	112100	89709080	1859	1859	1859	1859	0
592	20240826	112000	89709080	1859	1859	1859	1859	0
593	20240826	111900	89709080	1859	1859	1859	1859	0
594	20240826	111800	89709080	1859	1859	1859	1859	69
595	20240826	111700	89580809	1864	1864	1864	1864	0
596	20240826	111600	89580809	1864	1864	1865	1864	2171
597	20240826	111500	85531994	1859	1859	1859	1859	600
598	20240826	111400	84416594	1859	1859	1859	1859	0
599	20240826	111300	84416594	1859	1859	1859	1859	0
600	20240826	111200	84416594	1859	1859	1859	1859	0
601	20240826	111100	84416594	1859	1859	1859	1859	0
602	20240826	111000	84416594	1859	1859	1859	1859	0
603	20240826	110900	84416594	1859	1859	1859	1859	0
604	20240826	110800	84416594	1859	1860	1860	1859	1418
605	20240826	110700	81780531	1861	1861	1861	1861	0
606	20240826	110600	81780531	1861	1860	1861	1859	3
607	20240826	110500	81774951	1860	1861	1861	1860	2
608	20240826	110400	81771230	1865	1865	1865	1862	895
609	20240826	110300	80102136	1865	1862	1866	1862	4
610	20240826	110200	80094681	1862	1862	1862	1862	0
611	20240826	110100	80094681	1862	1861	1862	1861	242
612	20240826	110000	79644202	1861	1861	1861	1861	0
613	20240826	105900	79644202	1861	1861	1861	1861	0
614	20240826	105800	79644202	1861	1861	1861	1861	1
615	20240826	105700	79642341	1862	1862	1862	1862	1
616	20240826	105600	79640479	1863	1863	1863	1863	0
617	20240826	105500	79640479	1863	1863	1863	1863	0
618	20240826	105400	79640479	1863	1863	1863	1863	0
619	20240826	105300	79640479	1863	1863	1863	1863	0
620	20240826	105200	79640479	1863	1863	1863	1863	1
621	20240826	105100	79638616	1856	1864	1864	1856	1000
622	20240826	105000	77782336	1865	1865	1865	1865	0
623	20240826	104900	77782336	1865	1865	1865	1865	0
624	20240826	104800	77782336	1865	1865	1865	1865	1
625	20240826	104700	77780471	1866	1867	1868	1866	18
626	20240826	104600	77746861	1865	1865	1865	1865	11
627	20240826	104500	77726346	1864	1864	1864	1864	3
628	20240826	104400	77720754	1858	1866	1866	1858	49
629	20240826	104300	77629601	1867	1868	1868	1867	2
630	20240826	104200	77625866	1860	1863	1863	1860	39
631	20240826	104100	77553266	1864	1864	1864	1864	0
632	20240826	104000	77553266	1864	1864	1864	1864	13
633	20240826	103900	77529034	1865	1865	1865	1865	10
634	20240826	103800	77510384	1866	1866	1866	1866	5
635	20240826	103700	77501054	1866	1866	1866	1866	5
636	20240826	103600	77491724	1867	1869	1869	1867	510
637	20240826	103500	76538549	1869	1869	1869	1869	2
638	20240826	103400	76534811	1866	1866	1866	1866	0
639	20240826	103300	76534811	1866	1866	1866	1866	0
640	20240826	103200	76534811	1866	1866	1866	1866	0
641	20240826	103100	76534811	1866	1866	1866	1866	0
642	20240826	103000	76534811	1866	1866	1866	1866	10
643	20240826	102900	76516151	1866	1866	1866	1866	0
644	20240826	102800	76516151	1866	1868	1868	1866	575
645	20240826	102700	75442111	1867	1867	1867	1867	0
646	20240826	102600	75442111	1867	1867	1867	1867	0
647	20240826	102500	75442111	1867	1867	1867	1867	0
648	20240826	102400	75442111	1867	1867	1867	1867	0
649	20240826	102300	75442111	1867	1867	1867	1867	750
650	20240826	102200	74041861	1862	1866	1866	1862	3751
651	20240826	102100	67049547	1868	1868	1868	1868	80
652	20240826	102000	66900107	1868	1868	1868	1868	0
653	20240826	101900	66900107	1868	1868	1868	1868	0
654	20240826	101800	66900107	1868	1868	1868	1868	0
655	20240826	101700	66900107	1868	1868	1868	1868	200
656	20240826	101600	66526507	1868	1868	1868	1868	0
657	20240826	101500	66526507	1868	1864	1868	1864	202
658	20240826	101400	66149971	1864	1864	1864	1864	992
659	20240826	101300	64300883	1863	1863	1863	1863	0
660	20240826	101200	64300883	1863	1863	1863	1863	2
661	20240826	101100	64297157	1864	1864	1864	1864	549
662	20240826	101000	63273821	1864	1864	1864	1864	0
663	20240826	100900	63273821	1864	1864	1864	1864	300
664	20240826	100800	62714621	1864	1864	1864	1864	0
665	20240826	100700	62714621	1864	1864	1864	1864	103
666	20240826	100600	62522629	1864	1867	1867	1864	100
667	20240826	100500	62336199	1868	1868	1868	1868	112
668	20240826	100400	62126983	1868	1868	1868	1868	1
669	20240826	100300	62125115	1868	1868	1868	1868	1
670	20240826	100200	62123247	1868	1868	1868	1868	0
671	20240826	100100	62123247	1868	1868	1868	1868	339
672	20240826	100000	61489995	1868	1868	1868	1868	131
673	20240826	095900	61245287	1873	1873	1873	1873	0
674	20240826	095800	61245287	1873	1873	1873	1873	0
675	20240826	095700	61245287	1873	1868	1873	1868	3
676	20240826	095600	61239678	1871	1871	1871	1871	385
677	20240826	095500	60519343	1873	1873	1873	1873	0
678	20240826	095400	60519343	1873	1872	1873	1872	213
679	20240826	095300	60120434	1872	1873	1873	1872	1554
680	20240826	095200	57211328	1874	1872	1874	1872	1263
681	20240826	095100	54846719	1871	1873	1873	1871	6
682	20240826	095000	54835491	1871	1871	1872	1871	1163
683	20240826	094900	52659436	1871	1870	1871	1870	1429
684	20240826	094800	49987196	1870	1866	1870	1866	6026
685	20240826	094700	38730827	1865	1864	1865	1864	208
686	20240826	094600	38343109	1864	1863	1864	1863	1353
687	20240826	094500	35821398	1863	1863	1863	1862	75
688	20240826	094400	35681723	1862	1862	1862	1862	53
689	20240826	094300	35583037	1862	1862	1862	1862	53
690	20240826	094200	35484351	1861	1861	1861	1861	696
691	20240826	094100	34189095	1862	1862	1862	1862	0
692	20240826	094000	34189095	1862	1863	1863	1862	300
693	20240826	093900	33630494	1863	1861	1863	1861	2814
694	20240826	093800	28389714	1861	1861	1862	1861	3051
695	20240826	093700	22711462	1860	1858	1860	1858	359
696	20240826	093600	22044199	1857	1855	1857	1855	55
697	20240826	093500	21942074	1858	1858	1858	1858	0
698	20240826	093400	21942074	1858	1855	1858	1855	275
699	20240826	093300	21431943	1851	1851	1851	1851	0
700	20240826	093200	21431943	1851	1851	1851	1851	0
701	20240826	093100	21431943	1851	1851	1851	1851	0
702	20240826	093000	21431943	1851	1851	1851	1851	0
703	20240826	092900	21431943	1851	1851	1851	1851	0
704	20240826	092800	21431943	1851	1858	1858	1851	526
705	20240826	092700	20456917	1858	1858	1858	1858	0
706	20240826	092600	20456917	1858	1857	1858	1857	290
707	20240826	092500	19918253	1857	1857	1857	1857	1
708	20240826	092400	19916396	1847	1847	1847	1847	0
709	20240826	092300	19916396	1847	1847	1847	1847	326
710	20240826	092200	19314274	1857	1857	1857	1857	0
711	20240826	092100	19314274	1857	1857	1857	1857	2
712	20240826	092000	19310560	1851	1851	1851	1851	0
713	20240826	091900	19310560	1851	1851	1851	1851	0
714	20240826	091800	19310560	1851	1851	1851	1851	501
715	20240826	091700	18383209	1845	1845	1845	1845	588
716	20240826	091600	17298349	1845	1842	1845	1842	13
717	20240826	091500	17274367	1845	1845	1845	1845	0
718	20240826	091400	17274367	1845	1845	1845	1845	0
719	20240826	091300	17274367	1845	1845	1845	1845	0
720	20240826	091200	17274367	1845	1845	1845	1845	16
721	20240826	091100	17244847	1851	1851	1851	1851	2
722	20240826	091000	17241145	1845	1848	1848	1845	1000
723	20240826	090900	15396055	1848	1848	1848	1848	1
724	20240826	090800	15394207	1851	1851	1851	1850	25
725	20240826	090700	15347942	1854	1855	1855	1854	5431
726	20240826	090600	5273438	1855	1855	1855	1855	11
727	20240826	090500	5253033	1855	1855	1855	1855	35
728	20240826	090400	5188108	1855	1855	1855	1855	226
729	20240826	090300	4768878	1855	1860	1876	1855	1475
730	20240826	090200	2032625	1855	1855	1855	1855	0
731	20240826	090100	2032625	1855	1879	1879	1855	339
732	20240826	090000	1403652	1856	1880	1880	1856	749