KissMeData/372170/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	211700	994467200	49850	49850	49850	49850	412
3	20240826	211600	994467200	49850	49850	49850	49850	0
4	20240826	211500	994467200	49850	49850	49850	49850	0
5	20240826	211400	994467200	49850	49850	49850	49850	0
6	20240826	211300	994467200	49850	49850	49850	49850	0
7	20240826	211200	994467200	49850	49850	49850	49850	0
8	20240826	211100	994467200	49850	49850	49850	49850	0
9	20240826	211000	994467200	49850	49850	49850	49850	0
10	20240826	210900	994467200	49850	49850	49850	49850	0
11	20240826	210800	994467200	49850	49850	49850	49850	0
12	20240826	210700	994467200	49850	49850	49850	49850	0
13	20240826	210600	994467200	49850	49850	49850	49850	0
14	20240826	210500	994467200	49850	49850	49850	49850	0
15	20240826	210400	994467200	49850	49850	49850	49850	0
16	20240826	210300	994467200	49850	49850	49850	49850	0
17	20240826	210200	994467200	49850	49850	49850	49850	0
18	20240826	210100	994467200	49850	49850	49850	49850	0
19	20240826	210000	994467200	49850	49850	49850	49850	0
20	20240826	205900	994467200	49850	49850	49850	49850	0
21	20240826	205800	994467200	49850	49850	49850	49850	0
22	20240826	205700	994467200	49850	49850	49850	49850	0
23	20240826	205600	994467200	49850	49850	49850	49850	0
24	20240826	205500	994467200	49850	49850	49850	49850	0
25	20240826	205400	994467200	49850	49850	49850	49850	0
26	20240826	205300	994467200	49850	49850	49850	49850	0
27	20240826	205200	994467200	49850	49850	49850	49850	0
28	20240826	205100	994467200	49850	49850	49850	49850	0
29	20240826	205000	994467200	49850	49850	49850	49850	0
30	20240826	204900	994467200	49850	49850	49850	49850	0
31	20240826	204800	994467200	49850	49850	49850	49850	0
32	20240826	204700	994467200	49850	49850	49850	49850	412
33	20240826	204600	994467200	49850	49850	49850	49850	0
34	20240826	204500	994467200	49850	49850	49850	49850	0
35	20240826	204400	994467200	49850	49850	49850	49850	0
36	20240826	204300	994467200	49850	49850	49850	49850	0
37	20240826	204200	994467200	49850	49850	49850	49850	0
38	20240826	204100	994467200	49850	49850	49850	49850	0
39	20240826	204000	994467200	49850	49850	49850	49850	0
40	20240826	203900	994467200	49850	49850	49850	49850	0
41	20240826	203800	994467200	49850	49850	49850	49850	0
42	20240826	203700	994467200	49850	49850	49850	49850	0
43	20240826	203600	994467200	49850	49850	49850	49850	0
44	20240826	203500	994467200	49850	49850	49850	49850	0
45	20240826	203400	994467200	49850	49850	49850	49850	0
46	20240826	203300	994467200	49850	49850	49850	49850	0
47	20240826	203200	994467200	49850	49850	49850	49850	0
48	20240826	203100	994467200	49850	49850	49850	49850	0
49	20240826	203000	994467200	49850	49850	49850	49850	0
50	20240826	202900	994467200	49850	49850	49850	49850	0
51	20240826	202800	994467200	49850	49850	49850	49850	0
52	20240826	202700	994467200	49850	49850	49850	49850	0
53	20240826	202600	994467200	49850	49850	49850	49850	0
54	20240826	202500	994467200	49850	49850	49850	49850	0
55	20240826	202400	994467200	49850	49850	49850	49850	0
56	20240826	202300	994467200	49850	49850	49850	49850	0
57	20240826	202200	994467200	49850	49850	49850	49850	0
58	20240826	202100	994467200	49850	49850	49850	49850	0
59	20240826	202000	994467200	49850	49850	49850	49850	0
60	20240826	201900	994467200	49850	49850	49850	49850	0
61	20240826	201800	994467200	49850	49850	49850	49850	0
62	20240826	201700	994467200	49850	49850	49850	49850	412
63	20240826	201600	994467200	49850	49850	49850	49850	0
64	20240826	201500	994467200	49850	49850	49850	49850	0
65	20240826	201400	994467200	49850	49850	49850	49850	0
66	20240826	201300	994467200	49850	49850	49850	49850	0
67	20240826	201200	994467200	49850	49850	49850	49850	0
68	20240826	201100	994467200	49850	49850	49850	49850	0
69	20240826	201000	994467200	49850	49850	49850	49850	0
70	20240826	200900	994467200	49850	49850	49850	49850	0
71	20240826	200800	994467200	49850	49850	49850	49850	0
72	20240826	200700	994467200	49850	49850	49850	49850	0
73	20240826	200600	994467200	49850	49850	49850	49850	0
74	20240826	200500	994467200	49850	49850	49850	49850	0
75	20240826	200400	994467200	49850	49850	49850	49850	0
76	20240826	200300	994467200	49850	49850	49850	49850	0
77	20240826	200200	994467200	49850	49850	49850	49850	0
78	20240826	200100	994467200	49850	49850	49850	49850	0
79	20240826	200000	994467200	49850	49850	49850	49850	0
80	20240826	195900	994467200	49850	49850	49850	49850	0
81	20240826	195800	994467200	49850	49850	49850	49850	0
82	20240826	195700	994467200	49850	49850	49850	49850	0
83	20240826	195600	994467200	49850	49850	49850	49850	0
84	20240826	195500	994467200	49850	49850	49850	49850	0
85	20240826	195400	994467200	49850	49850	49850	49850	0
86	20240826	195300	994467200	49850	49850	49850	49850	0
87	20240826	195200	994467200	49850	49850	49850	49850	0
88	20240826	195100	994467200	49850	49850	49850	49850	0
89	20240826	195000	994467200	49850	49850	49850	49850	0
90	20240826	194900	994467200	49850	49850	49850	49850	0
91	20240826	194800	994467200	49850	49850	49850	49850	0
92	20240826	194700	994467200	49850	49850	49850	49850	412
93	20240826	194600	994467200	49850	49850	49850	49850	0
94	20240826	194500	994467200	49850	49850	49850	49850	0
95	20240826	194400	994467200	49850	49850	49850	49850	0
96	20240826	194300	994467200	49850	49850	49850	49850	0
97	20240826	194200	994467200	49850	49850	49850	49850	0
98	20240826	194100	994467200	49850	49850	49850	49850	0
99	20240826	194000	994467200	49850	49850	49850	49850	0
100	20240826	193900	994467200	49850	49850	49850	49850	0
101	20240826	193800	994467200	49850	49850	49850	49850	0
102	20240826	193700	994467200	49850	49850	49850	49850	0
103	20240826	193600	994467200	49850	49850	49850	49850	0
104	20240826	193500	994467200	49850	49850	49850	49850	0
105	20240826	193400	994467200	49850	49850	49850	49850	0
106	20240826	193300	994467200	49850	49850	49850	49850	0
107	20240826	193200	994467200	49850	49850	49850	49850	0
108	20240826	193100	994467200	49850	49850	49850	49850	0
109	20240826	193000	994467200	49850	49850	49850	49850	0
110	20240826	192900	994467200	49850	49850	49850	49850	0
111	20240826	192800	994467200	49850	49850	49850	49850	0
112	20240826	192700	994467200	49850	49850	49850	49850	0
113	20240826	192600	994467200	49850	49850	49850	49850	0
114	20240826	192500	994467200	49850	49850	49850	49850	0
115	20240826	192400	994467200	49850	49850	49850	49850	0
116	20240826	192300	994467200	49850	49850	49850	49850	0
117	20240826	192200	994467200	49850	49850	49850	49850	0
118	20240826	192100	994467200	49850	49850	49850	49850	0
119	20240826	192000	994467200	49850	49850	49850	49850	0
120	20240826	191900	994467200	49850	49850	49850	49850	0
121	20240826	191800	994467200	49850	49850	49850	49850	0
122	20240826	191700	994467200	49850	49850	49850	49850	412
123	20240826	191600	994467200	49850	49850	49850	49850	0
124	20240826	191500	994467200	49850	49850	49850	49850	0
125	20240826	191400	994467200	49850	49850	49850	49850	0
126	20240826	191300	994467200	49850	49850	49850	49850	0
127	20240826	191200	994467200	49850	49850	49850	49850	0
128	20240826	191100	994467200	49850	49850	49850	49850	0
129	20240826	191000	994467200	49850	49850	49850	49850	0
130	20240826	190900	994467200	49850	49850	49850	49850	0
131	20240826	190800	994467200	49850	49850	49850	49850	0
132	20240826	190700	994467200	49850	49850	49850	49850	0
133	20240826	190600	994467200	49850	49850	49850	49850	0
134	20240826	190500	994467200	49850	49850	49850	49850	0
135	20240826	190400	994467200	49850	49850	49850	49850	0
136	20240826	190300	994467200	49850	49850	49850	49850	0
137	20240826	190200	994467200	49850	49850	49850	49850	0
138	20240826	190100	994467200	49850	49850	49850	49850	0
139	20240826	190000	994467200	49850	49850	49850	49850	0
140	20240826	185900	994467200	49850	49850	49850	49850	0
141	20240826	185800	994467200	49850	49850	49850	49850	0
142	20240826	185700	994467200	49850	49850	49850	49850	0
143	20240826	185600	994467200	49850	49850	49850	49850	0
144	20240826	185500	994467200	49850	49850	49850	49850	0
145	20240826	185400	994467200	49850	49850	49850	49850	0
146	20240826	185300	994467200	49850	49850	49850	49850	0
147	20240826	185200	994467200	49850	49850	49850	49850	0
148	20240826	185100	994467200	49850	49850	49850	49850	0
149	20240826	185000	994467200	49850	49850	49850	49850	0
150	20240826	184900	994467200	49850	49850	49850	49850	0
151	20240826	184800	994467200	49850	49850	49850	49850	0
152	20240826	184700	994467200	49850	49850	49850	49850	412
153	20240826	184600	994467200	49850	49850	49850	49850	0
154	20240826	184500	994467200	49850	49850	49850	49850	0
155	20240826	184400	994467200	49850	49850	49850	49850	0
156	20240826	184300	994467200	49850	49850	49850	49850	0
157	20240826	184200	994467200	49850	49850	49850	49850	0
158	20240826	184100	994467200	49850	49850	49850	49850	0
159	20240826	184000	994467200	49850	49850	49850	49850	0
160	20240826	183900	994467200	49850	49850	49850	49850	0
161	20240826	183800	994467200	49850	49850	49850	49850	0
162	20240826	183700	994467200	49850	49850	49850	49850	0
163	20240826	183600	994467200	49850	49850	49850	49850	0
164	20240826	183500	994467200	49850	49850	49850	49850	0
165	20240826	183400	994467200	49850	49850	49850	49850	0
166	20240826	183300	994467200	49850	49850	49850	49850	0
167	20240826	183200	994467200	49850	49850	49850	49850	0
168	20240826	183100	994467200	49850	49850	49850	49850	0
169	20240826	183000	994467200	49850	49850	49850	49850	0
170	20240826	182900	994467200	49850	49850	49850	49850	0
171	20240826	182800	994467200	49850	49850	49850	49850	0
172	20240826	182700	994467200	49850	49850	49850	49850	0
173	20240826	182600	994467200	49850	49850	49850	49850	0
174	20240826	182500	994467200	49850	49850	49850	49850	0
175	20240826	182400	994467200	49850	49850	49850	49850	0
176	20240826	182300	994467200	49850	49850	49850	49850	0
177	20240826	182200	994467200	49850	49850	49850	49850	0
178	20240826	182100	994467200	49850	49850	49850	49850	0
179	20240826	182000	994467200	49850	49850	49850	49850	0
180	20240826	181900	994467200	49850	49850	49850	49850	0
181	20240826	181800	994467200	49850	49850	49850	49850	0
182	20240826	181700	994467200	49850	49850	49850	49850	412
183	20240826	181600	994467200	49850	49850	49850	49850	0
184	20240826	181500	994467200	49850	49850	49850	49850	0
185	20240826	181400	994467200	49850	49850	49850	49850	0
186	20240826	181300	994467200	49850	49850	49850	49850	0
187	20240826	181200	994467200	49850	49850	49850	49850	0
188	20240826	181100	994467200	49850	49850	49850	49850	0
189	20240826	181000	994467200	49850	49850	49850	49850	0
190	20240826	180900	994467200	49850	49850	49850	49850	0
191	20240826	180800	994467200	49850	49850	49850	49850	0
192	20240826	180700	994467200	49850	49850	49850	49850	0
193	20240826	180600	994467200	49850	49850	49850	49850	0
194	20240826	180500	994467200	49850	49850	49850	49850	0
195	20240826	180400	994467200	49850	49850	49850	49850	0
196	20240826	180300	994467200	49850	49850	49850	49850	0
197	20240826	180200	994467200	49850	49850	49850	49850	0
198	20240826	180100	994467200	49850	49850	49850	49850	0
199	20240826	180000	994467200	49850	49850	49850	49850	0
200	20240826	175900	994467200	49850	49850	49850	49850	0
201	20240826	175800	994467200	49850	49850	49850	49850	0
202	20240826	175700	994467200	49850	49850	49850	49850	0
203	20240826	175600	994467200	49850	49850	49850	49850	0
204	20240826	175500	994467200	49850	49850	49850	49850	0
205	20240826	175400	994467200	49850	49850	49850	49850	0
206	20240826	175300	994467200	49850	49850	49850	49850	0
207	20240826	175200	994467200	49850	49850	49850	49850	0
208	20240826	175100	994467200	49850	49850	49850	49850	0
209	20240826	175000	994467200	49850	49850	49850	49850	0
210	20240826	174900	994467200	49850	49850	49850	49850	0
211	20240826	174800	994467200	49850	49850	49850	49850	0
212	20240826	174700	994467200	49850	49850	49850	49850	412
213	20240826	174600	994467200	49850	49850	49850	49850	0
214	20240826	174500	994467200	49850	49850	49850	49850	0
215	20240826	174400	994467200	49850	49850	49850	49850	0
216	20240826	174300	994467200	49850	49850	49850	49850	0
217	20240826	174200	994467200	49850	49850	49850	49850	0
218	20240826	174100	994467200	49850	49850	49850	49850	0
219	20240826	174000	994467200	49850	49850	49850	49850	0
220	20240826	173900	994467200	49850	49850	49850	49850	0
221	20240826	173800	994467200	49850	49850	49850	49850	0
222	20240826	173700	994467200	49850	49850	49850	49850	0
223	20240826	173600	994467200	49850	49850	49850	49850	0
224	20240826	173500	994467200	49850	49850	49850	49850	0
225	20240826	173400	994467200	49850	49850	49850	49850	0
226	20240826	173300	994467200	49850	49850	49850	49850	0
227	20240826	173200	994467200	49850	49850	49850	49850	0
228	20240826	173100	994467200	49850	49850	49850	49850	0
229	20240826	173000	994467200	49850	49850	49850	49850	0
230	20240826	172900	994467200	49850	49850	49850	49850	0
231	20240826	172800	994467200	49850	49850	49850	49850	0
232	20240826	172700	994467200	49850	49850	49850	49850	0
233	20240826	172600	994467200	49850	49850	49850	49850	0
234	20240826	172500	994467200	49850	49850	49850	49850	0
235	20240826	172400	994467200	49850	49850	49850	49850	0
236	20240826	172300	994467200	49850	49850	49850	49850	0
237	20240826	172200	994467200	49850	49850	49850	49850	0
238	20240826	172100	994467200	49850	49850	49850	49850	0
239	20240826	172000	994467200	49850	49850	49850	49850	0
240	20240826	171900	994467200	49850	49850	49850	49850	0
241	20240826	171800	994467200	49850	49850	49850	49850	0
242	20240826	171700	994467200	49850	49850	49850	49850	412
243	20240826	171600	994467200	49850	49850	49850	49850	0
244	20240826	171500	994467200	49850	49850	49850	49850	0
245	20240826	171400	994467200	49850	49850	49850	49850	0
246	20240826	171300	994467200	49850	49850	49850	49850	0
247	20240826	171200	994467200	49850	49850	49850	49850	0
248	20240826	171100	994467200	49850	49850	49850	49850	0
249	20240826	171000	994467200	49850	49850	49850	49850	0
250	20240826	170900	994467200	49850	49850	49850	49850	0
251	20240826	170800	994467200	49850	49850	49850	49850	0
252	20240826	170700	994467200	49850	49850	49850	49850	0
253	20240826	170600	994467200	49850	49850	49850	49850	0
254	20240826	170500	994467200	49850	49850	49850	49850	0
255	20240826	170400	994467200	49850	49850	49850	49850	0
256	20240826	170300	994467200	49850	49850	49850	49850	0
257	20240826	170200	994467200	49850	49850	49850	49850	0
258	20240826	170100	994467200	49850	49850	49850	49850	0
259	20240826	170000	994467200	49850	49850	49850	49850	0
260	20240826	165900	994467200	49850	49850	49850	49850	0
261	20240826	165800	994467200	49850	49850	49850	49850	0
262	20240826	165700	994467200	49850	49850	49850	49850	0
263	20240826	165600	994467200	49850	49850	49850	49850	0
264	20240826	165500	994467200	49850	49850	49850	49850	0
265	20240826	165400	994467200	49850	49850	49850	49850	0
266	20240826	165300	994467200	49850	49850	49850	49850	0
267	20240826	165200	994467200	49850	49850	49850	49850	0
268	20240826	165100	994467200	49850	49850	49850	49850	0
269	20240826	165000	994467200	49850	49850	49850	49850	0
270	20240826	164900	994467200	49850	49850	49850	49850	0
271	20240826	164800	994467200	49850	49850	49850	49850	0
272	20240826	164700	994467200	49850	49850	49850	49850	412
273	20240826	164600	994467200	49850	49850	49850	49850	0
274	20240826	164500	994467200	49850	49850	49850	49850	0
275	20240826	164400	994467200	49850	49850	49850	49850	0
276	20240826	164300	994467200	49850	49850	49850	49850	0
277	20240826	164200	994467200	49850	49850	49850	49850	0
278	20240826	164100	994467200	49850	49850	49850	49850	0
279	20240826	164000	994467200	49850	49850	49850	49850	0
280	20240826	163900	994467200	49850	49850	49850	49850	0
281	20240826	163800	994467200	49850	49850	49850	49850	0
282	20240826	163700	994467200	49850	49850	49850	49850	0
283	20240826	163600	994467200	49850	49850	49850	49850	0
284	20240826	163500	994467200	49850	49850	49850	49850	0
285	20240826	163400	994467200	49850	49850	49850	49850	0
286	20240826	163300	994467200	49850	49850	49850	49850	0
287	20240826	163200	994467200	49850	49850	49850	49850	0
288	20240826	163100	994467200	49850	49850	49850	49850	0
289	20240826	163000	994467200	49850	49850	49850	49850	0
290	20240826	162900	994467200	49850	49850	49850	49850	0
291	20240826	162800	994467200	49850	49850	49850	49850	0
292	20240826	162700	994467200	49850	49850	49850	49850	0
293	20240826	162600	994467200	49850	49850	49850	49850	0
294	20240826	162500	994467200	49850	49850	49850	49850	0
295	20240826	162400	994467200	49850	49850	49850	49850	0
296	20240826	162300	994467200	49850	49850	49850	49850	0
297	20240826	162200	994467200	49850	49850	49850	49850	0
298	20240826	162100	994467200	49850	49850	49850	49850	0
299	20240826	162000	994467200	49850	49850	49850	49850	0
300	20240826	161900	994467200	49850	49850	49850	49850	0
301	20240826	161800	994467200	49850	49850	49850	49850	0
302	20240826	161700	994467200	49850	49850	49850	49850	412
303	20240826	161600	994467200	49850	49850	49850	49850	0
304	20240826	161500	994467200	49850	49850	49850	49850	0
305	20240826	161400	994467200	49850	49850	49850	49850	0
306	20240826	161300	994467200	49850	49850	49850	49850	0
307	20240826	161200	994467200	49850	49850	49850	49850	0
308	20240826	161100	994467200	49850	49850	49850	49850	0
309	20240826	161000	994467200	49850	49850	49850	49850	0
310	20240826	160900	994467200	49850	49850	49850	49850	0
311	20240826	160800	994467200	49850	49850	49850	49850	0
312	20240826	160700	994467200	49850	49850	49850	49850	0
313	20240826	160600	994467200	49850	49850	49850	49850	0
314	20240826	160500	994467200	49850	49850	49850	49850	0
315	20240826	160400	994467200	49850	49850	49850	49850	0
316	20240826	160300	994467200	49850	49850	49850	49850	0
317	20240826	160200	994467200	49850	49850	49850	49850	0
318	20240826	160100	994467200	49850	49850	49850	49850	0
319	20240826	160000	994467200	49850	49850	49850	49850	0
320	20240826	155900	994467200	49850	49850	49850	49850	0
321	20240826	155800	994467200	49850	49850	49850	49850	0
322	20240826	155700	994467200	49850	49850	49850	49850	0
323	20240826	155600	994467200	49850	49850	49850	49850	0
324	20240826	155500	994467200	49850	49850	49850	49850	0
325	20240826	155400	994467200	49850	49850	49850	49850	0
326	20240826	155300	994467200	49850	49850	49850	49850	0
327	20240826	155200	994467200	49850	49850	49850	49850	0
328	20240826	155100	994467200	49850	49850	49850	49850	0
329	20240826	155000	994467200	49850	49850	49850	49850	0
330	20240826	154900	994467200	49850	49850	49850	49850	0
331	20240826	154800	994467200	49850	49850	49850	49850	0
332	20240826	154700	994467200	49850	49850	49850	49850	412
333	20240826	154600	994467200	49850	49850	49850	49850	0
334	20240826	154500	994467200	49850	49850	49850	49850	0
335	20240826	154400	994467200	49850	49850	49850	49850	0
336	20240826	154300	994467200	49850	49850	49850	49850	0
337	20240826	154200	994467200	49850	49850	49850	49850	0
338	20240826	154100	994467200	49850	49850	49850	49850	0
339	20240826	154000	994467200	49850	49850	49850	49850	0
340	20240826	153900	994467200	49850	49850	49850	49850	0
341	20240826	153800	994467200	49850	49850	49850	49850	0
342	20240826	153700	994467200	49850	49850	49850	49850	0
343	20240826	153600	994467200	49850	49850	49850	49850	0
344	20240826	153500	994467200	49850	49850	49850	49850	0
345	20240826	153400	994467200	49850	49850	49850	49850	0
346	20240826	153300	994467200	49850	49850	49850	49850	0
347	20240826	153200	994467200	49850	49850	49850	49850	0
348	20240826	153100	994467200	49850	49850	49850	49850	0
349	20240826	153000	994467200	49850	49850	49850	49850	412
350	20240826	152900	973929000	49900	49900	49900	49900	0
351	20240826	152800	973929000	49900	49900	49900	49900	0
352	20240826	152700	973929000	49900	49900	49900	49900	0
353	20240826	152600	973929000	49900	49900	49900	49900	0
354	20240826	152500	973929000	49900	49900	49900	49900	0
355	20240826	152400	973929000	49900	49900	49900	49900	0
356	20240826	152300	973929000	49900	49900	49900	49900	0
357	20240826	152200	973929000	49900	49900	49900	49900	0
358	20240826	152100	973929000	49900	49900	49900	49900	0
359	20240826	152000	973929000	49900	49900	49900	49900	0
360	20240826	151900	973929000	49900	50000	50000	49900	126
361	20240826	151800	967629700	50000	50000	50000	50000	40
362	20240826	151700	965629700	50000	50000	50000	50000	6
363	20240826	151600	965329700	50000	50000	50100	49900	10
364	20240826	151500	964829600	50000	49900	50000	49900	629
365	20240826	151400	933441800	50000	50000	50000	49900	34
366	20240826	151300	931743350	50000	50000	50000	50000	29
367	20240826	151200	930293350	50000	50000	50000	50000	6
368	20240826	151100	929993350	49850	49900	49900	49850	20
369	20240826	151000	928996300	49850	50000	50000	49850	2
370	20240826	150900	928896450	50000	49950	50000	49950	8
371	20240826	150800	928496500	49950	49950	49950	49850	66
372	20240826	150700	925202850	49950	49950	49950	49950	3
373	20240826	150600	925053000	49950	49950	49950	49950	11
374	20240826	150500	924503550	49950	49950	49950	49950	9
375	20240826	150400	924054000	49950	49950	49950	49950	3
376	20240826	150300	923904150	49900	49900	49900	49900	26
377	20240826	150200	922606750	49800	49800	49800	49800	9
378	20240826	150100	922158550	49800	49850	49850	49800	86
379	20240826	150000	917875600	49800	50000	50000	49800	77
380	20240826	145900	914037700	50000	50000	50000	50000	11
381	20240826	145800	913487700	50000	49900	50000	49900	206
382	20240826	145700	903189450	49950	49950	49950	49950	0
383	20240826	145600	903189450	49950	49950	49950	49950	9
384	20240826	145500	902739900	49950	49950	49950	49950	0
385	20240826	145400	902739900	49950	49950	49950	49950	0
386	20240826	145300	902739900	49950	49950	49950	49950	1
387	20240826	145200	902689950	49900	50000	50000	49900	56
388	20240826	145100	899894850	49900	49900	49900	49900	0
389	20240826	145000	899894850	49900	49900	49900	49900	0
390	20240826	144900	899894850	49900	49900	49900	49900	1
391	20240826	144800	899844950	49900	49900	49900	49900	0
392	20240826	144700	899844950	49900	49900	49900	49900	5
393	20240826	144600	899595450	49900	49850	49900	49850	215
394	20240826	144500	888875350	49800	49800	49800	49800	1
395	20240826	144400	888825550	49850	49850	49850	49850	0
396	20240826	144300	888825550	49850	49800	49850	49800	8
397	20240826	144200	888427100	49800	49800	49800	49800	0
398	20240826	144100	888427100	49800	49800	49800	49800	10
399	20240826	144000	887929100	49800	49800	49800	49800	0
400	20240826	143900	887929100	49800	49800	49800	49800	39
401	20240826	143800	885986900	49800	49850	49850	49800	12
402	20240826	143700	885389050	49850	49800	49850	49800	4
403	20240826	143600	885189800	49850	49800	49850	49800	53
404	20240826	143500	882547900	49800	49800	49800	49800	2
405	20240826	143400	882448300	49850	49850	49850	49850	0
406	20240826	143300	882448300	49850	49850	49850	49850	4
407	20240826	143200	882248900	49850	49850	49850	49850	0
408	20240826	143100	882248900	49850	49850	49850	49850	5
409	20240826	143000	881999650	49850	49850	49850	49850	21
410	20240826	142900	880952800	49850	49850	49850	49850	0
411	20240826	142800	880952800	49850	49850	49850	49850	2
412	20240826	142700	880853100	49850	49850	49850	49850	5
413	20240826	142600	880603850	49900	49900	49900	49900	12
414	20240826	142500	880005050	49900	49900	49900	49900	22
415	20240826	142400	878907250	49800	49800	49800	49800	100
416	20240826	142300	873927250	49750	49750	49750	49750	0
417	20240826	142200	873927250	49750	49750	49750	49750	0
418	20240826	142100	873927250	49750	49750	49750	49750	0
419	20240826	142000	873927250	49750	49800	49800	49750	18
420	20240826	141900	873031450	49800	49800	49800	49800	5
421	20240826	141800	872782450	49700	49700	49700	49700	10
422	20240826	141700	872285450	49700	49700	49700	49700	0
423	20240826	141600	872285450	49700	49700	49700	49700	2
424	20240826	141500	872186050	49700	49700	49700	49700	10
425	20240826	141400	871689050	49700	49650	49700	49650	2
426	20240826	141300	871589700	49650	49650	49650	49650	0
427	20240826	141200	871589700	49650	49650	49650	49650	0
428	20240826	141100	871589700	49650	49650	49650	49650	0
429	20240826	141000	871589700	49650	49650	49650	49650	0
430	20240826	140900	871589700	49650	49650	49650	49650	49
431	20240826	140800	869156850	49650	49650	49650	49650	4
432	20240826	140700	868958250	49650	49700	49800	49650	204
433	20240826	140600	858814050	49750	49750	49750	49750	2
434	20240826	140500	858714550	49750	49750	49750	49750	278
435	20240826	140400	844884050	49750	49800	49800	49750	30
436	20240826	140300	843391050	49800	49800	49800	49800	14
437	20240826	140200	842693850	49800	49800	49800	49800	413
438	20240826	140100	822126450	49850	49850	49850	49850	0
439	20240826	140000	822126450	49850	49850	49850	49850	29
440	20240826	135900	820680800	49850	49800	49850	49800	111
441	20240826	135800	815152950	49800	49800	49800	49800	150
442	20240826	135700	807682950	49850	49850	49850	49850	2
443	20240826	135600	807583250	49850	49850	49850	49850	11
444	20240826	135500	807034900	49850	49850	49850	49850	94
445	20240826	135400	802349000	49850	49850	49850	49850	0
446	20240826	135300	802349000	49850	49850	49850	49850	17
447	20240826	135200	801501550	49850	49900	49900	49800	47
448	20240826	135100	799158300	49800	49850	49850	49800	190
449	20240826	135000	789693350	49850	49850	49850	49850	129
450	20240826	134900	783262700	49900	49900	49900	49900	30
451	20240826	134800	781765700	49900	49900	49900	49900	12
452	20240826	134700	781166900	49900	49900	49900	49900	6
453	20240826	134600	780867500	49900	49900	49900	49900	93
454	20240826	134500	776226800	49900	50000	50000	49900	510
455	20240826	134400	750740350	50100	50100	50100	50100	0
456	20240826	134300	750740350	50100	50100	50100	50100	36
457	20240826	134200	748936750	50100	50100	50100	50100	10
458	20240826	134100	748435750	50000	50000	50000	50000	5
459	20240826	134000	748185750	50100	50100	50100	50100	0
460	20240826	133900	748185750	50100	50100	50100	50100	1
461	20240826	133800	748135650	50100	50100	50100	50100	2
462	20240826	133700	748035450	50100	50100	50100	50100	0
463	20240826	133600	748035450	50100	50100	50100	50100	0
464	20240826	133500	748035450	50100	50100	50100	50100	0
465	20240826	133400	748035450	50100	50000	50100	50000	22
466	20240826	133300	746935250	50000	50000	50000	50000	0
467	20240826	133200	746935250	50000	50000	50000	50000	2
468	20240826	133100	746835250	50100	50100	50100	50100	0
469	20240826	133000	746835250	50100	50100	50100	50100	2
470	20240826	132900	746735050	50100	50100	50100	50100	1
471	20240826	132800	746684950	50000	50000	50000	50000	109
472	20240826	132700	741234950	50000	50000	50000	50000	6
473	20240826	132600	740934950	50000	50000	50000	50000	24
474	20240826	132500	739734950	50000	50000	50000	50000	90
475	20240826	132400	735234950	50100	50100	50100	50100	6
476	20240826	132300	734934350	50100	50100	50100	50100	0
477	20240826	132200	734934350	50100	50000	50100	50000	3
478	20240826	132100	734784150	50000	50000	50000	50000	2
479	20240826	132000	734684150	50000	50000	50000	50000	0
480	20240826	131900	734684150	50000	50000	50000	50000	5
481	20240826	131800	734434150	49950	49950	49950	49950	22
482	20240826	131700	733335250	49950	49950	49950	49950	3
483	20240826	131600	733185400	49950	49950	49950	49950	4
484	20240826	131500	732985600	49950	49950	49950	49950	5
485	20240826	131400	732735850	49950	49950	49950	49950	9
486	20240826	131300	732286300	49900	50000	50000	49900	51
487	20240826	131200	729740050	49900	49900	49900	49900	0
488	20240826	131100	729740050	49900	49950	49950	49900	45
489	20240826	131000	727493550	50000	50000	50000	50000	8
490	20240826	130900	727093550	49950	50000	50000	49950	4
491	20240826	130800	726893650	50000	50000	50000	50000	13
492	20240826	130700	726243650	50000	50000	50000	50000	7
493	20240826	130600	725893650	49950	49950	49950	49950	0
494	20240826	130500	725893650	49950	49950	49950	49950	7
495	20240826	130400	725544000	49950	50200	50200	49900	103
496	20240826	130300	720399300	49950	50000	50000	49950	17
497	20240826	130200	719549550	50000	50000	50000	50000	0
498	20240826	130100	719549550	50000	50000	50000	50000	2
499	20240826	130000	719449550	50000	50100	50100	50000	94
500	20240826	125900	714749150	50100	50100	50100	50100	1
501	20240826	125800	714699050	50000	50000	50000	50000	4
502	20240826	125700	714499050	50300	50300	50300	50300	0
503	20240826	125600	714499050	50300	50300	50300	50300	0
504	20240826	125500	714499050	50300	50300	50300	50300	1
505	20240826	125400	714448750	50300	50300	50300	50300	0
506	20240826	125300	714448750	50300	50000	50300	50000	6
507	20240826	125200	714148450	49950	49950	49950	49950	0
508	20240826	125100	714148450	49950	49950	49950	49950	8
509	20240826	125000	713748850	50000	50000	50000	50000	1
510	20240826	124900	713698850	49950	49950	49950	49950	0
511	20240826	124800	713698850	49950	49950	49950	49950	1
512	20240826	124700	713648900	49950	49950	49950	49950	17
513	20240826	124600	712799750	49900	49950	50000	49900	19
514	20240826	124500	711850650	49900	49900	49900	49900	0
515	20240826	124400	711850650	49900	49900	49900	49900	0
516	20240826	124300	711850650	49900	49850	49900	49850	32
517	20240826	124200	710255000	49850	49850	49850	49850	3
518	20240826	124100	710105450	49850	49850	49850	49850	19
519	20240826	124000	709158300	49850	49800	49850	49800	22
520	20240826	123900	708061750	49750	49800	49800	49750	113
521	20240826	123800	702438050	49850	49800	49850	49800	145
522	20240826	123700	695216300	49850	49850	49850	49850	16
523	20240826	123600	694418700	49850	49850	49850	49850	130
524	20240826	123500	687938200	49900	49950	49950	49900	115
525	20240826	123400	682199550	49950	49950	49950	49950	9
526	20240826	123300	681750000	49950	49950	49950	49950	17
527	20240826	123200	680900850	49950	49950	49950	49950	10
528	20240826	123100	680401350	49950	50000	50000	49950	26
529	20240826	123000	679102600	50000	50000	50000	50000	0
530	20240826	122900	679102600	50000	49950	50000	49950	14
531	20240826	122800	678402800	49950	49950	49950	49950	2
532	20240826	122700	678302900	50000	50100	50100	50000	12
533	20240826	122600	677702600	50100	50100	50100	50100	25
534	20240826	122500	676450100	50100	50100	50100	50100	2
535	20240826	122400	676349900	50100	50100	50100	50100	5
536	20240826	122300	676099400	50100	50100	50100	50100	15
537	20240826	122200	675347900	50100	50100	50100	50100	11
538	20240826	122100	674796800	50100	50100	50100	50100	0
539	20240826	122000	674796800	50100	50100	50100	50100	1
540	20240826	121900	674746700	50000	50000	50000	50000	0
541	20240826	121800	674746700	50000	50100	50100	50000	25
542	20240826	121700	673496600	50100	50100	50100	50100	10
543	20240826	121600	672995600	50100	50100	50100	50100	1
544	20240826	121500	672945500	50000	50000	50000	50000	2
545	20240826	121400	672845500	50000	50000	50000	50000	2
546	20240826	121300	672745500	49900	49900	49900	49900	133
547	20240826	121200	666108800	49900	49900	49900	49900	10
548	20240826	121100	665609800	50100	49950	50100	49950	103
549	20240826	121000	660449750	49800	49750	49800	49750	79
550	20240826	120900	656515600	49800	49800	49800	49800	1
551	20240826	120800	656465800	49800	49800	49800	49800	19
552	20240826	120700	655519600	49850	49850	49850	49850	37
553	20240826	120600	653675150	49900	49900	49900	49900	8
554	20240826	120500	653275950	49900	49900	49900	49850	152
555	20240826	120400	645691750	49950	50100	50100	49950	2627
556	20240826	120300	514222000	50200	50200	50200	50200	2
557	20240826	120200	514121600	50200	50200	50200	50200	5
558	20240826	120100	513870600	50200	50200	50200	50200	0
559	20240826	120000	513870600	50200	50200	50200	50200	0
560	20240826	115900	513870600	50200	50200	50200	50200	4
561	20240826	115800	513669800	50200	50200	50200	50200	2
562	20240826	115700	513569400	50200	50200	50200	50200	0
563	20240826	115600	513569400	50200	50200	50200	50200	50
564	20240826	115500	511059400	50300	50300	50300	50300	0
565	20240826	115400	511059400	50300	50300	50300	50300	1
566	20240826	115300	511009100	50200	50200	50200	50200	251
567	20240826	115200	498408900	50200	50200	50200	50200	1
568	20240826	115100	498358700	50400	50400	50400	50400	0
569	20240826	115000	498358700	50400	50400	50400	50400	1
570	20240826	114900	498308300	50300	50300	50300	50300	10
571	20240826	114800	497805300	50400	50400	50400	50400	12
572	20240826	114700	497200500	50400	50400	50400	50400	1
573	20240826	114600	497150100	50400	50400	50400	50400	0
574	20240826	114500	497150100	50400	50300	50400	50300	47
575	20240826	114400	494785900	50300	50400	50400	50300	825
576	20240826	114300	453213400	50400	50400	50400	50400	4
577	20240826	114200	453011800	50600	50600	50600	50600	0
578	20240826	114100	453011800	50600	50600	50600	50600	32
579	20240826	114000	451392600	50700	50700	50700	50700	2
580	20240826	113900	451291200	50400	50400	50400	50400	142
581	20240826	113800	444134400	50400	50400	50400	50400	22
582	20240826	113700	443025600	50700	50700	50700	50700	1
583	20240826	113600	442974900	50800	50400	50800	50400	27
584	20240826	113500	441613700	50400	50500	50500	50400	288
585	20240826	113400	427085200	50500	50500	50500	50500	0
586	20240826	113300	427085200	50500	50500	50500	50500	0
587	20240826	113200	427085200	50500	50800	50800	50500	3
588	20240826	113100	426933400	50800	50800	50800	50800	0
589	20240826	113000	426933400	50800	50800	50800	50800	1
590	20240826	112900	426882600	50800	50800	50800	50800	1
591	20240826	112800	426831800	50500	50700	50700	50500	93
592	20240826	112700	422128000	50700	50700	50700	50700	0
593	20240826	112600	422128000	50700	50700	50700	50700	1
594	20240826	112500	422077300	50700	50700	50700	50700	0
595	20240826	112400	422077300	50700	50700	50700	50700	43
596	20240826	112300	419897200	50700	50700	50700	50700	0
597	20240826	112200	419897200	50700	50700	50700	50700	1
598	20240826	112100	419846500	50700	50900	50900	50700	15
599	20240826	112000	419084500	50900	50800	50900	50800	126
600	20240826	111900	412675500	50700	50700	50700	50700	9
601	20240826	111800	412219200	50700	50700	50700	50700	0
602	20240826	111700	412219200	50700	50700	50700	50700	12
603	20240826	111600	411610800	50700	50700	50700	50700	4
604	20240826	111500	411408000	50800	50800	50800	50800	1
605	20240826	111400	411357200	50700	50700	50700	50700	0
606	20240826	111300	411357200	50700	50700	50700	50700	5
607	20240826	111200	411103700	50700	50700	50700	50700	0
608	20240826	111100	411103700	50700	50800	50900	50700	144
609	20240826	111000	403779200	50800	50800	50800	50800	19
610	20240826	110900	402814000	50700	50700	50700	50700	48
611	20240826	110800	400380400	50700	50700	50700	50700	1
612	20240826	110700	400329700	50700	50700	50700	50700	0
613	20240826	110600	400329700	50700	50700	50700	50700	1
614	20240826	110500	400279000	50500	50500	50500	50500	5
615	20240826	110400	400026500	50700	50500	50700	50500	13
616	20240826	110300	399369000	50500	50700	50700	50500	25
617	20240826	110200	398102500	50700	50700	50700	50700	3
618	20240826	110100	397950400	50500	50500	50500	50500	16
619	20240826	110000	397142400	50600	50600	50600	50600	0
620	20240826	105900	397142400	50600	50500	50600	50500	200
621	20240826	105800	387031400	50600	50600	50600	50600	0
622	20240826	105700	387031400	50600	50500	50600	50500	21
623	20240826	105600	385970800	50600	50600	50600	50600	0
624	20240826	105500	385970800	50600	50600	50600	50600	100
625	20240826	105400	380910800	50600	50600	50600	50600	0
626	20240826	105300	380910800	50600	50600	50600	50600	1
627	20240826	105200	380860200	50500	50500	50500	50500	0
628	20240826	105100	380860200	50500	50500	50500	50500	20
629	20240826	105000	379850200	50600	50600	50600	50600	1
630	20240826	104900	379799600	50500	50500	50500	50500	30
631	20240826	104800	378284600	50600	50600	50600	50600	20
632	20240826	104700	377272600	50500	50500	50500	50500	0
633	20240826	104600	377272600	50500	50500	50500	50500	76
634	20240826	104500	373434600	50600	50600	50600	50600	1
635	20240826	104400	373384000	50600	50600	50600	50600	0
636	20240826	104300	373384000	50600	50600	50600	50600	231
637	20240826	104200	361695400	50700	50700	50700	50700	0
638	20240826	104100	361695400	50700	50700	50700	50700	1
639	20240826	104000	361644700	50600	50600	50600	50600	60
640	20240826	103900	358608700	50600	50600	50600	50600	14
641	20240826	103800	357900300	50600	50600	50600	50600	21
642	20240826	103700	356837700	50600	50500	50600	50500	24
643	20240826	103600	355624600	50500	50500	50500	50500	218
644	20240826	103500	344615600	50600	50600	50600	50600	27
645	20240826	103400	343249400	50600	50600	50600	50600	99
646	20240826	103300	338240000	50500	50500	50500	50500	0
647	20240826	103200	338240000	50500	50600	50600	50500	71
648	20240826	103100	334654400	50600	50600	50600	50600	0
649	20240826	103000	334654400	50600	50600	50600	50600	67
650	20240826	102900	331264200	50600	50600	50600	50600	17
651	20240826	102800	330404000	50600	50600	50600	50600	63
652	20240826	102700	327216200	50600	50600	50600	50600	1
653	20240826	102600	327165600	50500	50500	50500	50500	157
654	20240826	102500	319237100	50400	50400	50400	50400	0
655	20240826	102400	319237100	50400	50500	50500	50400	60
656	20240826	102300	316212600	50500	50600	50600	50500	14
657	20240826	102200	315505500	50500	50500	50500	50500	24
658	20240826	102100	314293500	50600	50600	50600	50600	1
659	20240826	102000	314242900	50600	50600	50600	50600	0
660	20240826	101900	314242900	50600	50600	50600	50600	2
661	20240826	101800	314141700	50600	50500	50600	50500	2
662	20240826	101700	314040600	50500	50500	50500	50500	27
663	20240826	101600	312677100	50600	50600	50600	50600	69
664	20240826	101500	309185700	50900	50900	50900	50900	1
665	20240826	101400	309134800	50900	50800	50900	50700	48
666	20240826	101300	306696300	50800	50800	50800	50800	1
667	20240826	101200	306645500	50800	50800	50800	50800	0
668	20240826	101100	306645500	50800	50800	50800	50800	28
669	20240826	101000	305223100	50700	50700	50700	50700	58
670	20240826	100900	302282500	50700	50700	50700	50700	74
671	20240826	100800	298530700	50700	50700	50700	50700	0
672	20240826	100700	298530700	50700	50900	50900	50700	13
673	20240826	100600	297870600	50900	50900	50900	50900	16
674	20240826	100500	297056200	50800	50800	50800	50800	0
675	20240826	100400	297056200	50800	50800	50800	50800	9
676	20240826	100300	296599000	50700	50800	50800	50700	23
677	20240826	100200	295430900	50800	50800	50800	50800	710
678	20240826	100100	259362900	50800	50600	50800	50600	3
679	20240826	100000	259210900	50800	50700	50800	50700	7
680	20240826	095900	258855900	50700	50700	50700	50700	9
681	20240826	095800	258399600	50700	50700	50700	50700	1
682	20240826	095700	258348900	50700	50800	50800	50700	10
683	20240826	095600	257841800	50700	50700	50700	50700	0
684	20240826	095500	257841800	50700	50600	50700	50600	11
685	20240826	095400	257284700	50800	50800	50800	50800	40
686	20240826	095300	255252700	50800	50800	50800	50800	0
687	20240826	095200	255252700	50800	50700	50800	50600	21
688	20240826	095100	254188800	50700	50700	50700	50700	20
689	20240826	095000	253174800	50600	50600	50600	50600	0
690	20240826	094900	253174800	50600	50700	50700	50500	129
691	20240826	094800	246644900	50500	50700	50700	50500	7
692	20240826	094700	246291000	50400	50500	50500	50400	45
693	20240826	094600	244022800	50700	50600	50700	50400	1099
694	20240826	094500	188565300	50600	50600	50700	50600	203
695	20240826	094400	178275200	50600	50600	50600	50600	3
696	20240826	094300	178123400	50800	50800	50800	50700	46
697	20240826	094200	175790000	50800	50800	50800	50800	5
698	20240826	094100	175536000	50800	50800	50800	50800	69
699	20240826	094000	172030800	50600	50600	50600	50600	4
700	20240826	093900	171828400	50600	50800	50800	50600	21
701	20240826	093800	170763600	50600	50800	50800	50600	46
702	20240826	093700	168430900	50600	50600	50600	50600	0
703	20240826	093600	168430900	50600	50600	50700	50600	257
704	20240826	093500	155426200	50600	50600	50600	50600	1
705	20240826	093400	155375600	50600	50700	50700	50600	75
706	20240826	093300	151574100	50800	50700	50800	50700	120
707	20240826	093200	145479100	50800	50800	50800	50800	9
708	20240826	093100	145021900	50800	50600	50800	50600	25
709	20240826	093000	143755200	50700	50600	50700	50600	36
710	20240826	092900	141931000	50600	50700	50700	50600	83
711	20240826	092800	137730600	50700	50700	50700	50700	8
712	20240826	092700	137325000	50800	50800	50800	50800	9
713	20240826	092600	136867800	50700	50700	50700	50700	7
714	20240826	092500	136512900	50900	50800	50900	50800	82
715	20240826	092400	132341600	50900	50900	50900	50900	7
716	20240826	092300	131985300	50900	51100	51200	50900	99
717	20240826	092200	126937800	51400	51100	51400	51000	33
718	20240826	092100	125254100	51400	51400	51400	51200	92
719	20240826	092000	120530300	51400	51300	51400	51300	168
720	20240826	091900	111903100	51300	51200	51300	51200	32
721	20240826	091800	110263500	51200	51200	51300	51200	75
722	20240826	091700	106423400	51300	51300	51400	51300	222
723	20240826	091600	95014700	51200	51200	51200	51200	103
724	20240826	091500	89741100	51200	51200	51200	51200	0
725	20240826	091400	89741100	51200	51200	51200	51200	0
726	20240826	091300	89741100	51200	51100	51200	51100	4
727	20240826	091200	89536600	51100	51100	51100	51100	2
728	20240826	091100	89434400	51100	51300	51300	51100	101
729	20240826	091000	84271300	51300	51200	51300	51100	196
730	20240826	090900	74234900	51300	51100	51300	51100	46
731	20240826	090800	71877600	51100	51200	51200	51100	8
732	20240826	090700	71468600	51200	51000	51200	51000	193
733	20240826	090600	61597200	51100	51100	51200	51100	141
734	20240826	090500	54388600	51200	51200	51200	51200	23
735	20240826	090400	53211000	51200	51200	51500	51200	178
736	20240826	090300	44080000	51200	51000	51200	51000	25
737	20240826	090200	42802000	51100	50800	51100	50800	346
738	20240826	090100	25189400	50600	50700	50800	50600	159
739	20240826	090000	17140700	50700	50700	51000	50700	338