KissMeData/451760/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	213200	334366800	9990	9990	9990	9990	338
3	20240826	213100	334366800	9990	9990	9990	9990	0
4	20240826	213000	334366800	9990	9990	9990	9990	0
5	20240826	212900	334366800	9990	9990	9990	9990	0
6	20240826	212800	334366800	9990	9990	9990	9990	0
7	20240826	212700	334366800	9990	9990	9990	9990	0
8	20240826	212600	334366800	9990	9990	9990	9990	0
9	20240826	212500	334366800	9990	9990	9990	9990	0
10	20240826	212400	334366800	9990	9990	9990	9990	0
11	20240826	212300	334366800	9990	9990	9990	9990	0
12	20240826	212200	334366800	9990	9990	9990	9990	0
13	20240826	212100	334366800	9990	9990	9990	9990	0
14	20240826	212000	334366800	9990	9990	9990	9990	0
15	20240826	211900	334366800	9990	9990	9990	9990	0
16	20240826	211800	334366800	9990	9990	9990	9990	0
17	20240826	211700	334366800	9990	9990	9990	9990	0
18	20240826	211600	334366800	9990	9990	9990	9990	0
19	20240826	211500	334366800	9990	9990	9990	9990	0
20	20240826	211400	334366800	9990	9990	9990	9990	0
21	20240826	211300	334366800	9990	9990	9990	9990	0
22	20240826	211200	334366800	9990	9990	9990	9990	0
23	20240826	211100	334366800	9990	9990	9990	9990	0
24	20240826	211000	334366800	9990	9990	9990	9990	0
25	20240826	210900	334366800	9990	9990	9990	9990	0
26	20240826	210800	334366800	9990	9990	9990	9990	0
27	20240826	210700	334366800	9990	9990	9990	9990	0
28	20240826	210600	334366800	9990	9990	9990	9990	0
29	20240826	210500	334366800	9990	9990	9990	9990	0
30	20240826	210400	334366800	9990	9990	9990	9990	0
31	20240826	210300	334366800	9990	9990	9990	9990	0
32	20240826	210200	334366800	9990	9990	9990	9990	338
33	20240826	210100	334366800	9990	9990	9990	9990	0
34	20240826	210000	334366800	9990	9990	9990	9990	0
35	20240826	205900	334366800	9990	9990	9990	9990	0
36	20240826	205800	334366800	9990	9990	9990	9990	0
37	20240826	205700	334366800	9990	9990	9990	9990	0
38	20240826	205600	334366800	9990	9990	9990	9990	0
39	20240826	205500	334366800	9990	9990	9990	9990	0
40	20240826	205400	334366800	9990	9990	9990	9990	0
41	20240826	205300	334366800	9990	9990	9990	9990	0
42	20240826	205200	334366800	9990	9990	9990	9990	0
43	20240826	205100	334366800	9990	9990	9990	9990	0
44	20240826	205000	334366800	9990	9990	9990	9990	0
45	20240826	204900	334366800	9990	9990	9990	9990	0
46	20240826	204800	334366800	9990	9990	9990	9990	0
47	20240826	204700	334366800	9990	9990	9990	9990	0
48	20240826	204600	334366800	9990	9990	9990	9990	0
49	20240826	204500	334366800	9990	9990	9990	9990	0
50	20240826	204400	334366800	9990	9990	9990	9990	0
51	20240826	204300	334366800	9990	9990	9990	9990	0
52	20240826	204200	334366800	9990	9990	9990	9990	0
53	20240826	204100	334366800	9990	9990	9990	9990	0
54	20240826	204000	334366800	9990	9990	9990	9990	0
55	20240826	203900	334366800	9990	9990	9990	9990	0
56	20240826	203800	334366800	9990	9990	9990	9990	0
57	20240826	203700	334366800	9990	9990	9990	9990	0
58	20240826	203600	334366800	9990	9990	9990	9990	0
59	20240826	203500	334366800	9990	9990	9990	9990	0
60	20240826	203400	334366800	9990	9990	9990	9990	0
61	20240826	203300	334366800	9990	9990	9990	9990	0
62	20240826	203200	334366800	9990	9990	9990	9990	338
63	20240826	203100	334366800	9990	9990	9990	9990	0
64	20240826	203000	334366800	9990	9990	9990	9990	0
65	20240826	202900	334366800	9990	9990	9990	9990	0
66	20240826	202800	334366800	9990	9990	9990	9990	0
67	20240826	202700	334366800	9990	9990	9990	9990	0
68	20240826	202600	334366800	9990	9990	9990	9990	0
69	20240826	202500	334366800	9990	9990	9990	9990	0
70	20240826	202400	334366800	9990	9990	9990	9990	0
71	20240826	202300	334366800	9990	9990	9990	9990	0
72	20240826	202200	334366800	9990	9990	9990	9990	0
73	20240826	202100	334366800	9990	9990	9990	9990	0
74	20240826	202000	334366800	9990	9990	9990	9990	0
75	20240826	201900	334366800	9990	9990	9990	9990	0
76	20240826	201800	334366800	9990	9990	9990	9990	0
77	20240826	201700	334366800	9990	9990	9990	9990	0
78	20240826	201600	334366800	9990	9990	9990	9990	0
79	20240826	201500	334366800	9990	9990	9990	9990	0
80	20240826	201400	334366800	9990	9990	9990	9990	0
81	20240826	201300	334366800	9990	9990	9990	9990	0
82	20240826	201200	334366800	9990	9990	9990	9990	0
83	20240826	201100	334366800	9990	9990	9990	9990	0
84	20240826	201000	334366800	9990	9990	9990	9990	0
85	20240826	200900	334366800	9990	9990	9990	9990	0
86	20240826	200800	334366800	9990	9990	9990	9990	0
87	20240826	200700	334366800	9990	9990	9990	9990	0
88	20240826	200600	334366800	9990	9990	9990	9990	0
89	20240826	200500	334366800	9990	9990	9990	9990	0
90	20240826	200400	334366800	9990	9990	9990	9990	0
91	20240826	200300	334366800	9990	9990	9990	9990	0
92	20240826	200200	334366800	9990	9990	9990	9990	338
93	20240826	200100	334366800	9990	9990	9990	9990	0
94	20240826	200000	334366800	9990	9990	9990	9990	0
95	20240826	195900	334366800	9990	9990	9990	9990	0
96	20240826	195800	334366800	9990	9990	9990	9990	0
97	20240826	195700	334366800	9990	9990	9990	9990	0
98	20240826	195600	334366800	9990	9990	9990	9990	0
99	20240826	195500	334366800	9990	9990	9990	9990	0
100	20240826	195400	334366800	9990	9990	9990	9990	0
101	20240826	195300	334366800	9990	9990	9990	9990	0
102	20240826	195200	334366800	9990	9990	9990	9990	0
103	20240826	195100	334366800	9990	9990	9990	9990	0
104	20240826	195000	334366800	9990	9990	9990	9990	0
105	20240826	194900	334366800	9990	9990	9990	9990	0
106	20240826	194800	334366800	9990	9990	9990	9990	0
107	20240826	194700	334366800	9990	9990	9990	9990	0
108	20240826	194600	334366800	9990	9990	9990	9990	0
109	20240826	194500	334366800	9990	9990	9990	9990	0
110	20240826	194400	334366800	9990	9990	9990	9990	0
111	20240826	194300	334366800	9990	9990	9990	9990	0
112	20240826	194200	334366800	9990	9990	9990	9990	0
113	20240826	194100	334366800	9990	9990	9990	9990	0
114	20240826	194000	334366800	9990	9990	9990	9990	0
115	20240826	193900	334366800	9990	9990	9990	9990	0
116	20240826	193800	334366800	9990	9990	9990	9990	0
117	20240826	193700	334366800	9990	9990	9990	9990	0
118	20240826	193600	334366800	9990	9990	9990	9990	0
119	20240826	193500	334366800	9990	9990	9990	9990	0
120	20240826	193400	334366800	9990	9990	9990	9990	0
121	20240826	193300	334366800	9990	9990	9990	9990	0
122	20240826	193200	334366800	9990	9990	9990	9990	338
123	20240826	193100	334366800	9990	9990	9990	9990	0
124	20240826	193000	334366800	9990	9990	9990	9990	0
125	20240826	192900	334366800	9990	9990	9990	9990	0
126	20240826	192800	334366800	9990	9990	9990	9990	0
127	20240826	192700	334366800	9990	9990	9990	9990	0
128	20240826	192600	334366800	9990	9990	9990	9990	0
129	20240826	192500	334366800	9990	9990	9990	9990	0
130	20240826	192400	334366800	9990	9990	9990	9990	0
131	20240826	192300	334366800	9990	9990	9990	9990	0
132	20240826	192200	334366800	9990	9990	9990	9990	0
133	20240826	192100	334366800	9990	9990	9990	9990	0
134	20240826	192000	334366800	9990	9990	9990	9990	0
135	20240826	191900	334366800	9990	9990	9990	9990	0
136	20240826	191800	334366800	9990	9990	9990	9990	0
137	20240826	191700	334366800	9990	9990	9990	9990	0
138	20240826	191600	334366800	9990	9990	9990	9990	0
139	20240826	191500	334366800	9990	9990	9990	9990	0
140	20240826	191400	334366800	9990	9990	9990	9990	0
141	20240826	191300	334366800	9990	9990	9990	9990	0
142	20240826	191200	334366800	9990	9990	9990	9990	0
143	20240826	191100	334366800	9990	9990	9990	9990	0
144	20240826	191000	334366800	9990	9990	9990	9990	0
145	20240826	190900	334366800	9990	9990	9990	9990	0
146	20240826	190800	334366800	9990	9990	9990	9990	0
147	20240826	190700	334366800	9990	9990	9990	9990	0
148	20240826	190600	334366800	9990	9990	9990	9990	0
149	20240826	190500	334366800	9990	9990	9990	9990	0
150	20240826	190400	334366800	9990	9990	9990	9990	0
151	20240826	190300	334366800	9990	9990	9990	9990	0
152	20240826	190200	334366800	9990	9990	9990	9990	338
153	20240826	190100	334366800	9990	9990	9990	9990	0
154	20240826	190000	334366800	9990	9990	9990	9990	0
155	20240826	185900	334366800	9990	9990	9990	9990	0
156	20240826	185800	334366800	9990	9990	9990	9990	0
157	20240826	185700	334366800	9990	9990	9990	9990	0
158	20240826	185600	334366800	9990	9990	9990	9990	0
159	20240826	185500	334366800	9990	9990	9990	9990	0
160	20240826	185400	334366800	9990	9990	9990	9990	0
161	20240826	185300	334366800	9990	9990	9990	9990	0
162	20240826	185200	334366800	9990	9990	9990	9990	0
163	20240826	185100	334366800	9990	9990	9990	9990	0
164	20240826	185000	334366800	9990	9990	9990	9990	0
165	20240826	184900	334366800	9990	9990	9990	9990	0
166	20240826	184800	334366800	9990	9990	9990	9990	0
167	20240826	184700	334366800	9990	9990	9990	9990	0
168	20240826	184600	334366800	9990	9990	9990	9990	0
169	20240826	184500	334366800	9990	9990	9990	9990	0
170	20240826	184400	334366800	9990	9990	9990	9990	0
171	20240826	184300	334366800	9990	9990	9990	9990	0
172	20240826	184200	334366800	9990	9990	9990	9990	0
173	20240826	184100	334366800	9990	9990	9990	9990	0
174	20240826	184000	334366800	9990	9990	9990	9990	0
175	20240826	183900	334366800	9990	9990	9990	9990	0
176	20240826	183800	334366800	9990	9990	9990	9990	0
177	20240826	183700	334366800	9990	9990	9990	9990	0
178	20240826	183600	334366800	9990	9990	9990	9990	0
179	20240826	183500	334366800	9990	9990	9990	9990	0
180	20240826	183400	334366800	9990	9990	9990	9990	0
181	20240826	183300	334366800	9990	9990	9990	9990	0
182	20240826	183200	334366800	9990	9990	9990	9990	338
183	20240826	183100	334366800	9990	9990	9990	9990	0
184	20240826	183000	334366800	9990	9990	9990	9990	0
185	20240826	182900	334366800	9990	9990	9990	9990	0
186	20240826	182800	334366800	9990	9990	9990	9990	0
187	20240826	182700	334366800	9990	9990	9990	9990	0
188	20240826	182600	334366800	9990	9990	9990	9990	0
189	20240826	182500	334366800	9990	9990	9990	9990	0
190	20240826	182400	334366800	9990	9990	9990	9990	0
191	20240826	182300	334366800	9990	9990	9990	9990	0
192	20240826	182200	334366800	9990	9990	9990	9990	0
193	20240826	182100	334366800	9990	9990	9990	9990	0
194	20240826	182000	334366800	9990	9990	9990	9990	0
195	20240826	181900	334366800	9990	9990	9990	9990	0
196	20240826	181800	334366800	9990	9990	9990	9990	0
197	20240826	181700	334366800	9990	9990	9990	9990	0
198	20240826	181600	334366800	9990	9990	9990	9990	0
199	20240826	181500	334366800	9990	9990	9990	9990	0
200	20240826	181400	334366800	9990	9990	9990	9990	0
201	20240826	181300	334366800	9990	9990	9990	9990	0
202	20240826	181200	334366800	9990	9990	9990	9990	0
203	20240826	181100	334366800	9990	9990	9990	9990	0
204	20240826	181000	334366800	9990	9990	9990	9990	0
205	20240826	180900	334366800	9990	9990	9990	9990	0
206	20240826	180800	334366800	9990	9990	9990	9990	0
207	20240826	180700	334366800	9990	9990	9990	9990	0
208	20240826	180600	334366800	9990	9990	9990	9990	0
209	20240826	180500	334366800	9990	9990	9990	9990	0
210	20240826	180400	334366800	9990	9990	9990	9990	0
211	20240826	180300	334366800	9990	9990	9990	9990	0
212	20240826	180200	334366800	9990	9990	9990	9990	338
213	20240826	180100	334366800	9990	9990	9990	9990	0
214	20240826	180000	334366800	9990	9990	9990	9990	0
215	20240826	175900	334366800	9990	9990	9990	9990	0
216	20240826	175800	334366800	9990	9990	9990	9990	0
217	20240826	175700	334366800	9990	9990	9990	9990	0
218	20240826	175600	334366800	9990	9990	9990	9990	0
219	20240826	175500	334366800	9990	9990	9990	9990	0
220	20240826	175400	334366800	9990	9990	9990	9990	0
221	20240826	175300	334366800	9990	9990	9990	9990	0
222	20240826	175200	334366800	9990	9990	9990	9990	0
223	20240826	175100	334366800	9990	9990	9990	9990	0
224	20240826	175000	334366800	9990	9990	9990	9990	0
225	20240826	174900	334366800	9990	9990	9990	9990	0
226	20240826	174800	334366800	9990	9990	9990	9990	0
227	20240826	174700	334366800	9990	9990	9990	9990	0
228	20240826	174600	334366800	9990	9990	9990	9990	0
229	20240826	174500	334366800	9990	9990	9990	9990	0
230	20240826	174400	334366800	9990	9990	9990	9990	0
231	20240826	174300	334366800	9990	9990	9990	9990	0
232	20240826	174200	334366800	9990	9990	9990	9990	0
233	20240826	174100	334366800	9990	9990	9990	9990	0
234	20240826	174000	334366800	9990	9990	9990	9990	0
235	20240826	173900	334366800	9990	9990	9990	9990	0
236	20240826	173800	334366800	9990	9990	9990	9990	0
237	20240826	173700	334366800	9990	9990	9990	9990	0
238	20240826	173600	334366800	9990	9990	9990	9990	0
239	20240826	173500	334366800	9990	9990	9990	9990	0
240	20240826	173400	334366800	9990	9990	9990	9990	0
241	20240826	173300	334366800	9990	9990	9990	9990	0
242	20240826	173200	334366800	9990	9990	9990	9990	338
243	20240826	173100	334366800	9990	9990	9990	9990	0
244	20240826	173000	334366800	9990	9990	9990	9990	0
245	20240826	172900	334366800	9990	9990	9990	9990	0
246	20240826	172800	334366800	9990	9990	9990	9990	0
247	20240826	172700	334366800	9990	9990	9990	9990	0
248	20240826	172600	334366800	9990	9990	9990	9990	0
249	20240826	172500	334366800	9990	9990	9990	9990	0
250	20240826	172400	334366800	9990	9990	9990	9990	0
251	20240826	172300	334366800	9990	9990	9990	9990	0
252	20240826	172200	334366800	9990	9990	9990	9990	0
253	20240826	172100	334366800	9990	9990	9990	9990	0
254	20240826	172000	334366800	9990	9990	9990	9990	0
255	20240826	171900	334366800	9990	9990	9990	9990	0
256	20240826	171800	334366800	9990	9990	9990	9990	0
257	20240826	171700	334366800	9990	9990	9990	9990	0
258	20240826	171600	334366800	9990	9990	9990	9990	0
259	20240826	171500	334366800	9990	9990	9990	9990	0
260	20240826	171400	334366800	9990	9990	9990	9990	0
261	20240826	171300	334366800	9990	9990	9990	9990	0
262	20240826	171200	334366800	9990	9990	9990	9990	0
263	20240826	171100	334366800	9990	9990	9990	9990	0
264	20240826	171000	334366800	9990	9990	9990	9990	0
265	20240826	170900	334366800	9990	9990	9990	9990	0
266	20240826	170800	334366800	9990	9990	9990	9990	0
267	20240826	170700	334366800	9990	9990	9990	9990	0
268	20240826	170600	334366800	9990	9990	9990	9990	0
269	20240826	170500	334366800	9990	9990	9990	9990	0
270	20240826	170400	334366800	9990	9990	9990	9990	0
271	20240826	170300	334366800	9990	9990	9990	9990	0
272	20240826	170200	334366800	9990	9990	9990	9990	338
273	20240826	170100	334366800	9990	9990	9990	9990	0
274	20240826	170000	334366800	9990	9990	9990	9990	0
275	20240826	165900	334366800	9990	9990	9990	9990	0
276	20240826	165800	334366800	9990	9990	9990	9990	0
277	20240826	165700	334366800	9990	9990	9990	9990	0
278	20240826	165600	334366800	9990	9990	9990	9990	0
279	20240826	165500	334366800	9990	9990	9990	9990	0
280	20240826	165400	334366800	9990	9990	9990	9990	0
281	20240826	165300	334366800	9990	9990	9990	9990	0
282	20240826	165200	334366800	9990	9990	9990	9990	0
283	20240826	165100	334366800	9990	9990	9990	9990	0
284	20240826	165000	334366800	9990	9990	9990	9990	0
285	20240826	164900	334366800	9990	9990	9990	9990	0
286	20240826	164800	334366800	9990	9990	9990	9990	0
287	20240826	164700	334366800	9990	9990	9990	9990	0
288	20240826	164600	334366800	9990	9990	9990	9990	0
289	20240826	164500	334366800	9990	9990	9990	9990	0
290	20240826	164400	334366800	9990	9990	9990	9990	0
291	20240826	164300	334366800	9990	9990	9990	9990	0
292	20240826	164200	334366800	9990	9990	9990	9990	0
293	20240826	164100	334366800	9990	9990	9990	9990	0
294	20240826	164000	334366800	9990	9990	9990	9990	0
295	20240826	163900	334366800	9990	9990	9990	9990	0
296	20240826	163800	334366800	9990	9990	9990	9990	0
297	20240826	163700	334366800	9990	9990	9990	9990	0
298	20240826	163600	334366800	9990	9990	9990	9990	0
299	20240826	163500	334366800	9990	9990	9990	9990	0
300	20240826	163400	334366800	9990	9990	9990	9990	0
301	20240826	163300	334366800	9990	9990	9990	9990	0
302	20240826	163200	334366800	9990	9990	9990	9990	338
303	20240826	163100	334366800	9990	9990	9990	9990	0
304	20240826	163000	334366800	9990	9990	9990	9990	0
305	20240826	162900	334366800	9990	9990	9990	9990	0
306	20240826	162800	334366800	9990	9990	9990	9990	0
307	20240826	162700	334366800	9990	9990	9990	9990	0
308	20240826	162600	334366800	9990	9990	9990	9990	0
309	20240826	162500	334366800	9990	9990	9990	9990	0
310	20240826	162400	334366800	9990	9990	9990	9990	0
311	20240826	162300	334366800	9990	9990	9990	9990	0
312	20240826	162200	334366800	9990	9990	9990	9990	0
313	20240826	162100	334366800	9990	9990	9990	9990	0
314	20240826	162000	334366800	9990	9990	9990	9990	0
315	20240826	161900	334366800	9990	9990	9990	9990	0
316	20240826	161800	334366800	9990	9990	9990	9990	0
317	20240826	161700	334366800	9990	9990	9990	9990	0
318	20240826	161600	334366800	9990	9990	9990	9990	0
319	20240826	161500	334366800	9990	9990	9990	9990	0
320	20240826	161400	334366800	9990	9990	9990	9990	0
321	20240826	161300	334366800	9990	9990	9990	9990	0
322	20240826	161200	334366800	9990	9990	9990	9990	0
323	20240826	161100	334366800	9990	9990	9990	9990	0
324	20240826	161000	334366800	9990	9990	9990	9990	0
325	20240826	160900	334366800	9990	9990	9990	9990	0
326	20240826	160800	334366800	9990	9990	9990	9990	0
327	20240826	160700	334366800	9990	9990	9990	9990	0
328	20240826	160600	334366800	9990	9990	9990	9990	0
329	20240826	160500	334366800	9990	9990	9990	9990	0
330	20240826	160400	334366800	9990	9990	9990	9990	0
331	20240826	160300	334366800	9990	9990	9990	9990	0
332	20240826	160200	334366800	9990	9990	9990	9990	338
333	20240826	160100	334366800	9990	9990	9990	9990	0
334	20240826	160000	334366800	9990	9990	9990	9990	0
335	20240826	155900	334366800	9990	9990	9990	9990	0
336	20240826	155800	334366800	9990	9990	9990	9990	0
337	20240826	155700	334366800	9990	9990	9990	9990	0
338	20240826	155600	334366800	9990	9990	9990	9990	0
339	20240826	155500	334366800	9990	9990	9990	9990	0
340	20240826	155400	334366800	9990	9990	9990	9990	0
341	20240826	155300	334366800	9990	9990	9990	9990	0
342	20240826	155200	334366800	9990	9990	9990	9990	0
343	20240826	155100	334366800	9990	9990	9990	9990	0
344	20240826	155000	334366800	9990	9990	9990	9990	0
345	20240826	154900	334366800	9990	9990	9990	9990	0
346	20240826	154800	334366800	9990	9990	9990	9990	0
347	20240826	154700	334366800	9990	9990	9990	9990	0
348	20240826	154600	334366800	9990	9990	9990	9990	0
349	20240826	154500	334366800	9990	9990	9990	9990	0
350	20240826	154400	334366800	9990	9990	9990	9990	0
351	20240826	154300	334366800	9990	9990	9990	9990	0
352	20240826	154200	334366800	9990	9990	9990	9990	0
353	20240826	154100	334366800	9990	9990	9990	9990	0
354	20240826	154000	334366800	9990	9990	9990	9990	0
355	20240826	153900	334366800	9990	9990	9990	9990	0
356	20240826	153800	334366800	9990	9990	9990	9990	0
357	20240826	153700	334366800	9990	9990	9990	9990	0
358	20240826	153600	334366800	9990	9990	9990	9990	0
359	20240826	153500	334366800	9990	9990	9990	9990	0
360	20240826	153400	334366800	9990	9990	9990	9990	0
361	20240826	153300	334366800	9990	9990	9990	9990	0
362	20240826	153200	334366800	9990	9990	9990	9990	338
363	20240826	153100	334366800	9990	9990	9990	9990	0
364	20240826	153000	334366800	9990	9990	9990	9990	338
365	20240826	152900	330990180	10040	10040	10040	10040	0
366	20240826	152800	330990180	10040	10040	10040	10040	0
367	20240826	152700	330990180	10040	10040	10040	10040	0
368	20240826	152600	330990180	10040	10040	10040	10040	0
369	20240826	152500	330990180	10040	10040	10040	10040	0
370	20240826	152400	330990180	10040	10040	10040	10040	0
371	20240826	152300	330990180	10040	10040	10040	10040	0
372	20240826	152200	330990180	10040	10040	10040	10040	0
373	20240826	152100	330990180	10040	10040	10040	10040	0
374	20240826	152000	330990180	10040	10040	10040	10040	0
375	20240826	151900	330990180	10040	10040	10040	10040	102
376	20240826	151800	329966100	10040	10030	10040	10030	226
377	20240826	151700	327698060	10030	10030	10030	10030	2
378	20240826	151600	327678000	10040	10040	10040	10040	0
379	20240826	151500	327678000	10040	10000	10040	10000	80
380	20240826	151400	326875870	10020	10010	10020	10010	49
381	20240826	151300	326385330	10010	10010	10010	10010	25
382	20240826	151200	326135080	10010	10010	10010	10010	251
383	20240826	151100	323622570	10010	10010	10010	10010	310
384	20240826	151000	320519470	9990	10000	10000	9990	1203
385	20240826	150900	308491940	10010	10010	10010	10010	1
386	20240826	150800	308481930	10010	10010	10010	10010	1
387	20240826	150700	308471920	10010	10010	10010	10010	110
388	20240826	150600	307370820	10010	10000	10010	10000	215
389	20240826	150500	305218970	10000	10000	10000	10000	20
390	20240826	150400	305018970	10010	10010	10010	10010	10
391	20240826	150300	304918870	10010	10010	10010	10010	44
392	20240826	150200	304478430	10000	10000	10000	10000	0
393	20240826	150100	304478430	10000	10000	10000	10000	2
394	20240826	150000	304458430	10000	10010	10020	10000	359
395	20240826	145900	300866750	10010	10010	10010	10010	601
396	20240826	145800	294850740	10010	10010	10020	10010	259
397	20240826	145700	292257560	10020	10020	10020	10020	45
398	20240826	145600	291806660	10020	10020	10020	10020	139
399	20240826	145500	290413880	10030	10020	10030	10020	82
400	20240826	145400	289591470	10020	10020	10020	10020	30
401	20240826	145300	289290870	10020	10030	10070	10020	78
402	20240826	145200	288505960	10020	10040	10040	10020	13
403	20240826	145100	288375640	10020	10020	10020	10020	4
404	20240826	145000	288335560	10020	9980	10030	9980	875
405	20240826	144900	279583270	9970	9970	9970	9970	0
406	20240826	144800	279583270	9970	9970	9970	9970	32
407	20240826	144700	279264230	9970	9970	9970	9970	160
408	20240826	144600	277669030	9970	9970	9970	9970	128
409	20240826	144500	276392870	9970	9970	9970	9970	102
410	20240826	144400	275375930	9960	9970	9970	9960	329
411	20240826	144300	272098870	9960	9960	9960	9960	12
412	20240826	144200	271979350	9960	9950	9960	9950	6
413	20240826	144100	271919600	9950	9890	9950	9890	153
414	20240826	144000	270399960	9870	9810	9870	9810	430
415	20240826	143900	266177250	9820	9820	9820	9820	35
416	20240826	143800	265833550	9820	9820	9820	9820	0
417	20240826	143700	265833550	9820	9830	9830	9820	6
418	20240826	143600	265774590	9820	9830	9830	9820	5
419	20240826	143500	265725470	9830	9830	9830	9830	0
420	20240826	143400	265725470	9830	9830	9830	9830	3
421	20240826	143300	265695980	9840	9840	9840	9840	20
422	20240826	143200	265499180	9840	9840	9840	9840	0
423	20240826	143100	265499180	9840	9890	9890	9840	17
424	20240826	143000	265331100	9890	9850	9890	9850	24
425	20240826	142900	265093860	9880	9880	9880	9880	0
426	20240826	142800	265093860	9880	9840	9890	9840	60
427	20240826	142700	264501560	9840	9840	9840	9840	0
428	20240826	142600	264501560	9840	9840	9840	9840	0
429	20240826	142500	264501560	9840	9820	9840	9820	121
430	20240826	142400	263312130	9820	9820	9820	9820	123
431	20240826	142300	262104270	9820	9820	9820	9820	0
432	20240826	142200	262104270	9820	9820	9820	9820	20
433	20240826	142100	261907870	9820	9820	9820	9820	0
434	20240826	142000	261907870	9820	9820	9820	9820	0
435	20240826	141900	261907870	9820	9820	9820	9820	0
436	20240826	141800	261907870	9820	9820	9820	9820	0
437	20240826	141700	261907870	9820	9820	9820	9820	0
438	20240826	141600	261907870	9820	9820	9820	9820	0
439	20240826	141500	261907870	9820	9820	9820	9820	0
440	20240826	141400	261907870	9820	9820	9820	9820	0
441	20240826	141300	261907870	9820	9820	9820	9820	0
442	20240826	141200	261907870	9820	9820	9820	9820	0
443	20240826	141100	261907870	9820	9820	9820	9820	2
444	20240826	141000	261888230	9820	9820	9820	9820	0
445	20240826	140900	261888230	9820	9820	9820	9820	0
446	20240826	140800	261888230	9820	9820	9820	9820	0
447	20240826	140700	261888230	9820	9820	9820	9820	0
448	20240826	140600	261888230	9820	9810	9820	9810	82
449	20240826	140500	261083750	9810	9830	9830	9810	21
450	20240826	140400	260877720	9810	9810	9830	9810	23
451	20240826	140300	260652070	9830	9830	9830	9830	21
452	20240826	140200	260445640	9810	9810	9810	9810	0
453	20240826	140100	260445640	9810	9810	9810	9810	2
454	20240826	140000	260426020	9810	9810	9810	9810	0
455	20240826	135900	260426020	9810	9810	9810	9810	0
456	20240826	135800	260426020	9810	9800	9810	9800	133
457	20240826	135700	259122010	9810	9810	9810	9810	0
458	20240826	135600	259122010	9810	9810	9810	9810	13
459	20240826	135500	258994480	9810	9830	9830	9810	41
460	20240826	135400	258592120	9830	9830	9830	9830	1
461	20240826	135300	258582290	9830	9830	9830	9830	0
462	20240826	135200	258582290	9830	9830	9830	9830	0
463	20240826	135100	258582290	9830	9830	9830	9830	1
464	20240826	135000	258572460	9850	9850	9850	9850	0
465	20240826	134900	258572460	9850	9840	9850	9820	32
466	20240826	134800	258258080	9840	9850	9850	9840	69
467	20240826	134700	257578690	9840	9850	9850	9840	100
468	20240826	134600	256594680	9860	9860	9860	9860	30
469	20240826	134500	256298880	9880	9870	9890	9870	43
470	20240826	134400	255874040	9870	9850	9870	9850	62
471	20240826	134300	255263310	9850	9840	9850	9840	7
472	20240826	134200	255194420	9840	9830	9880	9830	36
473	20240826	134100	254839830	9830	9830	9830	9830	1
474	20240826	134000	254830000	9830	9790	9880	9790	229
475	20240826	133900	252582840	9770	9760	9770	9760	81
476	20240826	133800	251792220	9740	9740	9750	9740	307
477	20240826	133700	248801990	9720	9740	9740	9720	3
478	20240826	133600	248772810	9740	9740	9740	9740	1
479	20240826	133500	248763070	9740	9740	9740	9740	0
480	20240826	133400	248763070	9740	9740	9740	9740	20
481	20240826	133300	248568270	9740	9740	9740	9740	307
482	20240826	133200	245578090	9740	9740	9760	9740	87
483	20240826	133100	244729110	9740	9710	9750	9710	1058
484	20240826	133000	234424340	9710	9690	9710	9690	865
485	20240826	132900	226033700	9690	9690	9690	9690	0
486	20240826	132800	226033700	9690	9690	9690	9680	255
487	20240826	132700	223563140	9690	9710	9710	9690	38
488	20240826	132600	223194180	9710	9710	9710	9710	0
489	20240826	132500	223194180	9710	9700	9710	9700	11
490	20240826	132400	223087470	9700	9700	9700	9700	51
491	20240826	132300	222592770	9690	9690	9690	9690	4
492	20240826	132200	222554010	9690	9690	9690	9690	3
493	20240826	132100	222524940	9690	9690	9690	9690	25
494	20240826	132000	222282690	9690	9690	9690	9690	0
495	20240826	131900	222282690	9690	9690	9690	9690	0
496	20240826	131800	222282690	9690	9690	9690	9690	0
497	20240826	131700	222282690	9690	9690	9690	9690	0
498	20240826	131600	222282690	9690	9690	9690	9690	0
499	20240826	131500	222282690	9690	9690	9690	9690	0
500	20240826	131400	222282690	9690	9690	9690	9690	0
501	20240826	131300	222282690	9690	9690	9690	9690	0
502	20240826	131200	222282690	9690	9690	9690	9690	0
503	20240826	131100	222282690	9690	9690	9690	9690	32
504	20240826	131000	221972610	9690	9690	9690	9690	0
505	20240826	130900	221972610	9690	9690	9690	9690	0
506	20240826	130800	221972610	9690	9690	9690	9690	10
507	20240826	130700	221875710	9690	9710	9710	9690	186
508	20240826	130600	220072520	9710	9710	9710	9710	30
509	20240826	130500	219781220	9710	9730	9730	9710	102
510	20240826	130400	218790760	9710	9710	9710	9710	0
511	20240826	130300	218790760	9710	9710	9710	9710	0
512	20240826	130200	218790760	9710	9710	9710	9710	0
513	20240826	130100	218790760	9710	9710	9710	9710	2
514	20240826	130000	218771340	9740	9740	9740	9740	0
515	20240826	125900	218771340	9740	9740	9740	9740	0
516	20240826	125800	218771340	9740	9740	9740	9740	7
517	20240826	125700	218703160	9710	9710	9710	9710	0
518	20240826	125600	218703160	9710	9710	9710	9710	0
519	20240826	125500	218703160	9710	9710	9710	9710	0
520	20240826	125400	218703160	9710	9710	9710	9710	0
521	20240826	125300	218703160	9710	9710	9710	9710	5
522	20240826	125200	218654610	9700	9700	9700	9700	0
523	20240826	125100	218654610	9700	9710	9710	9700	115
524	20240826	125000	217539010	9700	9700	9700	9700	10
525	20240826	124900	217442010	9700	9710	9710	9700	986
526	20240826	124800	207877800	9710	9710	9710	9710	92
527	20240826	124700	206984480	9720	9740	9740	9710	15
528	20240826	124600	206838670	9730	9750	9750	9730	204
529	20240826	124500	204853710	9750	9750	9750	9750	2
530	20240826	124400	204834210	9740	9740	9740	9740	124
531	20240826	124300	203626450	9740	9740	9740	9740	29
532	20240826	124200	203343990	9750	9750	9770	9750	1278
533	20240826	124100	190883460	9780	9780	9780	9780	0
534	20240826	124000	190883460	9780	9780	9780	9780	0
535	20240826	123900	190883460	9780	9780	9780	9780	0
536	20240826	123800	190883460	9780	9780	9780	9780	0
537	20240826	123700	190883460	9780	9780	9780	9780	0
538	20240826	123600	190883460	9780	9780	9780	9780	1
539	20240826	123500	190873680	9750	9750	9750	9750	0
540	20240826	123400	190873680	9750	9750	9750	9750	0
541	20240826	123300	190873680	9750	9750	9750	9750	0
542	20240826	123200	190873680	9750	9750	9750	9750	0
543	20240826	123100	190873680	9750	9750	9750	9750	0
544	20240826	123000	190873680	9750	9750	9750	9750	86
545	20240826	122900	190035180	9740	9740	9740	9740	0
546	20240826	122800	190035180	9740	9740	9740	9740	6
547	20240826	122700	189976740	9730	9730	9730	9730	0
548	20240826	122600	189976740	9730	9720	9730	9720	608
549	20240826	122500	184061900	9720	9730	9730	9720	112
550	20240826	122400	182973140	9730	9730	9730	9730	4
551	20240826	122300	182934220	9720	9720	9720	9720	200
552	20240826	122200	180990220	9730	9730	9730	9730	10
553	20240826	122100	180892920	9730	9730	9730	9720	31
554	20240826	122000	180591580	9730	9730	9730	9730	1
555	20240826	121900	180581850	9710	9710	9710	9710	0
556	20240826	121800	180581850	9710	9710	9710	9710	0
557	20240826	121700	180581850	9710	9710	9710	9710	1
558	20240826	121600	180572140	9710	9710	9710	9710	0
559	20240826	121500	180572140	9710	9710	9710	9710	0
560	20240826	121400	180572140	9710	9710	9710	9710	0
561	20240826	121300	180572140	9710	9710	9710	9710	20
562	20240826	121200	180377940	9710	9730	9730	9710	49
563	20240826	121100	179901570	9730	9730	9730	9730	0
564	20240826	121000	179901570	9730	9730	9730	9730	0
565	20240826	120900	179901570	9730	9730	9730	9730	0
566	20240826	120800	179901570	9730	9730	9730	9730	0
567	20240826	120700	179901570	9730	9730	9730	9730	0
568	20240826	120600	179901570	9730	9730	9730	9730	0
569	20240826	120500	179901570	9730	9710	9730	9710	212
570	20240826	120400	177842910	9720	9720	9720	9720	27
571	20240826	120300	177580470	9730	9730	9730	9730	0
572	20240826	120200	177580470	9730	9730	9730	9730	1
573	20240826	120100	177570740	9730	9720	9730	9720	24
574	20240826	120000	177337450	9730	9730	9730	9730	0
575	20240826	115900	177337450	9730	9750	9750	9720	598
576	20240826	115800	171512180	9760	9760	9760	9760	0
577	20240826	115700	171512180	9760	9760	9760	9760	381
578	20240826	115600	167793620	9770	9770	9770	9770	11
579	20240826	115500	167686150	9770	9770	9770	9770	0
580	20240826	115400	167686150	9770	9770	9770	9770	0
581	20240826	115300	167686150	9770	9770	9770	9770	0
582	20240826	115200	167686150	9770	9770	9770	9770	10
583	20240826	115100	167588450	9770	9770	9770	9770	1
584	20240826	115000	167578680	9780	9780	9780	9780	4
585	20240826	114900	167539560	9780	9780	9780	9780	0
586	20240826	114800	167539560	9780	9780	9780	9780	0
587	20240826	114700	167539560	9780	9780	9780	9780	0
588	20240826	114600	167539560	9780	9780	9780	9780	0
589	20240826	114500	167539560	9780	9770	9780	9770	52
590	20240826	114400	167031500	9770	9770	9770	9770	19
591	20240826	114300	166845870	9760	9760	9760	9760	0
592	20240826	114200	166845870	9760	9770	9770	9760	122
593	20240826	114100	165655140	9780	9780	9780	9780	0
594	20240826	114000	165655140	9780	9780	9780	9780	0
595	20240826	113900	165655140	9780	9780	9780	9780	0
596	20240826	113800	165655140	9780	9780	9780	9780	0
597	20240826	113700	165655140	9780	9780	9780	9780	0
598	20240826	113600	165655140	9780	9780	9780	9780	0
599	20240826	113500	165655140	9780	9780	9780	9780	0
600	20240826	113400	165655140	9780	9760	9780	9760	3
601	20240826	113300	165625840	9780	9780	9780	9780	1
602	20240826	113200	165616060	9770	9770	9770	9770	0
603	20240826	113100	165616060	9770	9770	9770	9770	0
604	20240826	113000	165616060	9770	9770	9770	9770	0
605	20240826	112900	165616060	9770	9770	9770	9770	33
606	20240826	112800	165293650	9790	9790	9790	9790	0
607	20240826	112700	165293650	9790	9790	9790	9790	0
608	20240826	112600	165293650	9790	9790	9790	9790	0
609	20240826	112500	165293650	9790	9770	9790	9760	334
610	20240826	112400	162031990	9780	9780	9780	9780	0
611	20240826	112300	162031990	9780	9780	9780	9780	0
612	20240826	112200	162031990	9780	9780	9780	9780	0
613	20240826	112100	162031990	9780	9780	9780	9780	1
614	20240826	112000	162022210	9780	9780	9780	9770	1285
615	20240826	111900	149455410	9790	9790	9790	9790	10
616	20240826	111800	149357510	9790	9790	9790	9790	0
617	20240826	111700	149357510	9790	9790	9790	9790	17
618	20240826	111600	149191080	9790	9790	9790	9790	0
619	20240826	111500	149191080	9790	9790	9790	9790	0
620	20240826	111400	149191080	9790	9790	9790	9790	4
621	20240826	111300	149151920	9790	9800	9800	9790	137
622	20240826	111200	147810680	9800	9800	9800	9800	4
623	20240826	111100	147771480	9810	9810	9810	9810	0
624	20240826	111000	147771480	9810	9810	9810	9810	0
625	20240826	110900	147771480	9810	9810	9810	9810	0
626	20240826	110800	147771480	9810	9810	9810	9810	0
627	20240826	110700	147771480	9810	9810	9810	9810	0
628	20240826	110600	147771480	9810	9810	9810	9810	1
629	20240826	110500	147761670	9810	9810	9810	9810	2
630	20240826	110400	147742050	9780	9780	9780	9780	0
631	20240826	110300	147742050	9780	9780	9780	9780	5
632	20240826	110200	147693150	9780	9780	9780	9780	0
633	20240826	110100	147693150	9780	9780	9780	9780	0
634	20240826	110000	147693150	9780	9780	9780	9780	0
635	20240826	105900	147693150	9780	9780	9780	9780	38
636	20240826	105800	147321510	9780	9780	9780	9780	0
637	20240826	105700	147321510	9780	9780	9780	9780	0
638	20240826	105600	147321510	9780	9780	9780	9780	0
639	20240826	105500	147321510	9780	9780	9780	9780	0
640	20240826	105400	147321510	9780	9780	9780	9780	30
641	20240826	105300	147028110	9780	9780	9780	9780	0
642	20240826	105200	147028110	9780	9810	9810	9780	71
643	20240826	105100	146333610	9780	9780	9780	9780	0
644	20240826	105000	146333610	9780	9780	9780	9780	0
645	20240826	104900	146333610	9780	9780	9780	9780	0
646	20240826	104800	146333610	9780	9780	9780	9780	0
647	20240826	104700	146333610	9780	9770	9780	9770	217
648	20240826	104600	144211370	9780	9780	9780	9780	0
649	20240826	104500	144211370	9780	9780	9780	9780	3
650	20240826	104400	144182030	9760	9760	9760	9760	6
651	20240826	104300	144123470	9760	9770	9770	9760	133
652	20240826	104200	142824070	9810	9810	9810	9810	0
653	20240826	104100	142824070	9810	9810	9810	9810	0
654	20240826	104000	142824070	9810	9810	9810	9810	0
655	20240826	103900	142824070	9810	9810	9810	9810	0
656	20240826	103800	142824070	9810	9810	9810	9810	1
657	20240826	103700	142814260	9800	9800	9800	9800	409
658	20240826	103600	138806060	9840	9790	9840	9790	534
659	20240826	103500	133557850	9770	9770	9770	9770	0
660	20240826	103400	133557850	9770	9770	9770	9770	0
661	20240826	103300	133557850	9770	9770	9770	9770	5
662	20240826	103200	133509000	9760	9760	9760	9760	200
663	20240826	103100	131557000	9760	9790	9790	9760	87
664	20240826	103000	130707380	9770	9790	9790	9770	272
665	20240826	102900	128046220	9790	9810	9810	9790	529
666	20240826	102800	122864340	9830	9830	9830	9830	0
667	20240826	102700	122864340	9830	9830	9830	9830	0
668	20240826	102600	122864340	9830	9830	9830	9830	0
669	20240826	102500	122864340	9830	9870	9870	9830	347
670	20240826	102400	119452500	9870	9870	9870	9870	0
671	20240826	102300	119452500	9870	9870	9870	9870	0
672	20240826	102200	119452500	9870	9870	9870	9870	0
673	20240826	102100	119452500	9870	9840	9870	9840	16
674	20240826	102000	119294610	9830	9830	9830	9830	0
675	20240826	101900	119294610	9830	9830	9830	9830	0
676	20240826	101800	119294610	9830	9830	9830	9830	20
677	20240826	101700	119098010	9830	9870	9870	9830	2
678	20240826	101600	119078310	9860	9870	9870	9860	2
679	20240826	101500	119058580	9870	9830	9870	9820	13
680	20240826	101400	118930630	9830	9840	9840	9830	20
681	20240826	101300	118734010	9840	9840	9840	9840	3
682	20240826	101200	118704490	9840	9880	9880	9840	48
683	20240826	101100	118232050	9860	9870	9870	9850	405
684	20240826	101000	114237890	9890	9890	9890	9890	1
685	20240826	100900	114228000	9880	9870	9880	9870	10
686	20240826	100800	114129270	9860	9850	9930	9850	7
687	20240826	100700	114059980	9850	9850	9850	9850	4
688	20240826	100600	114020580	9850	9850	9850	9850	5
689	20240826	100500	113971330	9850	9850	9880	9850	8
690	20240826	100400	113892500	9850	9840	9850	9840	7
691	20240826	100300	113823600	9840	9870	9870	9810	200
692	20240826	100200	111851480	9860	9890	9890	9860	213
693	20240826	100100	109745280	9900	9900	9900	9900	0
694	20240826	100000	109745280	9900	9900	9900	9900	0
695	20240826	095900	109745280	9900	9900	9900	9900	40
696	20240826	095800	109349280	9900	9900	9900	9900	0
697	20240826	095700	109349280	9900	9900	9900	9900	0
698	20240826	095600	109349280	9900	9900	9900	9900	0
699	20240826	095500	109349280	9900	9900	9900	9900	1
700	20240826	095400	109339380	9900	9930	9930	9900	78
701	20240826	095300	108566110	9950	9950	9950	9950	150
702	20240826	095200	107073610	9950	9950	9950	9950	8
703	20240826	095100	106994010	9940	9970	9970	9940	151
704	20240826	095000	105488670	9970	9970	9970	9970	212
705	20240826	094900	103375030	9960	9950	9960	9950	6
706	20240826	094800	103315310	9950	9940	9950	9940	123
707	20240826	094700	102092670	9930	9930	9930	9930	2
708	20240826	094600	102072810	9910	9930	9930	9910	3
709	20240826	094500	102043040	9930	9930	9940	9930	84
710	20240826	094400	101208130	9930	9930	9930	9930	104
711	20240826	094300	100175410	9920	9920	9920	9920	3
712	20240826	094200	100145650	9910	9910	9910	9910	21
713	20240826	094100	99937540	9900	9900	9910	9900	14
714	20240826	094000	99798850	9900	9900	9900	9900	15
715	20240826	093900	99650350	9900	9830	9900	9830	709
716	20240826	093800	92660990	9830	9810	9840	9810	16
717	20240826	093700	92503890	9810	9800	9810	9780	9
718	20240826	093600	92415740	9800	9780	9800	9780	6
719	20240826	093500	92357040	9770	9770	9770	9770	3
720	20240826	093400	92327730	9750	9780	9780	9750	306
721	20240826	093300	89341450	9780	9800	9800	9780	150
722	20240826	093200	87873280	9830	9830	9830	9830	0
723	20240826	093100	87873280	9830	9820	9830	9820	40
724	20240826	093000	87480090	9830	9800	9830	9800	1063
725	20240826	092900	77059840	9790	9780	9790	9780	1197
726	20240826	092800	65343180	9780	9780	9800	9780	805
727	20240826	092700	57470220	9780	9780	9780	9770	1340
728	20240826	092600	44374030	9780	9780	9780	9770	328
729	20240826	092500	41167930	9780	9770	9780	9770	93
730	20240826	092400	40259200	9770	9770	9770	9770	38
731	20240826	092300	39887940	9770	9780	9780	9770	449
732	20240826	092200	35500510	9780	9830	9830	9780	287
733	20240826	092100	32690280	9830	9830	9830	9830	1
734	20240826	092000	32680450	9840	9840	9840	9830	39
735	20240826	091900	32296700	9840	9800	9840	9770	326
736	20240826	091800	29102150	9800	9810	9870	9800	583
737	20240826	091700	23384550	9810	9810	9810	9810	125
738	20240826	091600	22158300	9870	9870	9870	9870	0
739	20240826	091500	22158300	9870	9840	9870	9840	84
740	20240826	091400	21330240	9870	9870	9870	9870	50
741	20240826	091300	20836740	9860	9810	9860	9810	59
742	20240826	091200	20255150	9800	9860	9860	9800	103
743	20240826	091100	19242630	9860	9860	9860	9860	0
744	20240826	091000	19242630	9860	9770	9860	9770	56
745	20240826	090900	18694070	9870	9870	9870	9870	2
746	20240826	090800	18674330	9890	9890	9890	9890	13
747	20240826	090700	18545760	9760	9760	9760	9760	0
748	20240826	090600	18545760	9760	9960	9960	9710	341
749	20240826	090500	15204550	9610	9980	9980	9610	1002
750	20240826	090400	5393230	9980	9980	9980	9980	0
751	20240826	090300	5393230	9980	9980	9980	9980	0
752	20240826	090200	5393230	9980	9980	9980	9980	2
753	20240826	090100	5373270	9890	9890	9890	9890	0
754	20240826	090000	5373270	9890	9890	9910	9890	543