KissMeData/017550/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	190200	320815759	1833	1833	1833	1833	2785
3	20240826	190100	320815759	1833	1833	1833	1833	0
4	20240826	190000	320815759	1833	1833	1833	1833	0
5	20240826	185900	320815759	1833	1833	1833	1833	0
6	20240826	185800	320815759	1833	1833	1833	1833	0
7	20240826	185700	320815759	1833	1833	1833	1833	0
8	20240826	185600	320815759	1833	1833	1833	1833	0
9	20240826	185500	320815759	1833	1833	1833	1833	0
10	20240826	185400	320815759	1833	1833	1833	1833	0
11	20240826	185300	320815759	1833	1833	1833	1833	0
12	20240826	185200	320815759	1833	1833	1833	1833	0
13	20240826	185100	320815759	1833	1833	1833	1833	0
14	20240826	185000	320815759	1833	1833	1833	1833	0
15	20240826	184900	320815759	1833	1833	1833	1833	0
16	20240826	184800	320815759	1833	1833	1833	1833	0
17	20240826	184700	320815759	1833	1833	1833	1833	0
18	20240826	184600	320815759	1833	1833	1833	1833	0
19	20240826	184500	320815759	1833	1833	1833	1833	0
20	20240826	184400	320815759	1833	1833	1833	1833	0
21	20240826	184300	320815759	1833	1833	1833	1833	0
22	20240826	184200	320815759	1833	1833	1833	1833	0
23	20240826	184100	320815759	1833	1833	1833	1833	0
24	20240826	184000	320815759	1833	1833	1833	1833	0
25	20240826	183900	320815759	1833	1833	1833	1833	0
26	20240826	183800	320815759	1833	1833	1833	1833	0
27	20240826	183700	320815759	1833	1833	1833	1833	0
28	20240826	183600	320815759	1833	1833	1833	1833	0
29	20240826	183500	320815759	1833	1833	1833	1833	0
30	20240826	183400	320815759	1833	1833	1833	1833	0
31	20240826	183300	320815759	1833	1833	1833	1833	0
32	20240826	183200	320815759	1833	1833	1833	1833	2785
33	20240826	183100	320815759	1833	1833	1833	1833	0
34	20240826	183000	320815759	1833	1833	1833	1833	0
35	20240826	182900	320815759	1833	1833	1833	1833	0
36	20240826	182800	320815759	1833	1833	1833	1833	0
37	20240826	182700	320815759	1833	1833	1833	1833	0
38	20240826	182600	320815759	1833	1833	1833	1833	0
39	20240826	182500	320815759	1833	1833	1833	1833	0
40	20240826	182400	320815759	1833	1833	1833	1833	0
41	20240826	182300	320815759	1833	1833	1833	1833	0
42	20240826	182200	320815759	1833	1833	1833	1833	0
43	20240826	182100	320815759	1833	1833	1833	1833	0
44	20240826	182000	320815759	1833	1833	1833	1833	0
45	20240826	181900	320815759	1833	1833	1833	1833	0
46	20240826	181800	320815759	1833	1833	1833	1833	0
47	20240826	181700	320815759	1833	1833	1833	1833	0
48	20240826	181600	320815759	1833	1833	1833	1833	0
49	20240826	181500	320815759	1833	1833	1833	1833	0
50	20240826	181400	320815759	1833	1833	1833	1833	0
51	20240826	181300	320815759	1833	1833	1833	1833	0
52	20240826	181200	320815759	1833	1833	1833	1833	0
53	20240826	181100	320815759	1833	1833	1833	1833	0
54	20240826	181000	320815759	1833	1833	1833	1833	0
55	20240826	180900	320815759	1833	1833	1833	1833	0
56	20240826	180800	320815759	1833	1833	1833	1833	0
57	20240826	180700	320815759	1833	1833	1833	1833	0
58	20240826	180600	320815759	1833	1833	1833	1833	0
59	20240826	180500	320815759	1833	1833	1833	1833	0
60	20240826	180400	320815759	1833	1833	1833	1833	0
61	20240826	180300	320815759	1833	1833	1833	1833	0
62	20240826	180200	320815759	1833	1833	1833	1833	2785
63	20240826	180100	320815759	1833	1833	1833	1833	0
64	20240826	180000	320815759	1833	1833	1833	1833	0
65	20240826	175900	320815759	1833	1833	1833	1833	0
66	20240826	175800	320815759	1833	1833	1833	1833	0
67	20240826	175700	320815759	1833	1833	1833	1833	0
68	20240826	175600	320815759	1833	1833	1833	1833	0
69	20240826	175500	320815759	1833	1833	1833	1833	0
70	20240826	175400	320815759	1833	1833	1833	1833	0
71	20240826	175300	320815759	1833	1833	1833	1833	0
72	20240826	175200	320815759	1833	1833	1833	1833	0
73	20240826	175100	320815759	1833	1833	1833	1833	0
74	20240826	175000	320815759	1833	1833	1833	1833	0
75	20240826	174900	320815759	1833	1833	1833	1833	0
76	20240826	174800	320815759	1833	1833	1833	1833	0
77	20240826	174700	320815759	1833	1833	1833	1833	0
78	20240826	174600	320815759	1833	1833	1833	1833	0
79	20240826	174500	320815759	1833	1833	1833	1833	0
80	20240826	174400	320815759	1833	1833	1833	1833	0
81	20240826	174300	320815759	1833	1833	1833	1833	0
82	20240826	174200	320815759	1833	1833	1833	1833	0
83	20240826	174100	320815759	1833	1833	1833	1833	0
84	20240826	174000	320815759	1833	1833	1833	1833	0
85	20240826	173900	320815759	1833	1833	1833	1833	0
86	20240826	173800	320815759	1833	1833	1833	1833	0
87	20240826	173700	320815759	1833	1833	1833	1833	0
88	20240826	173600	320815759	1833	1833	1833	1833	0
89	20240826	173500	320815759	1833	1833	1833	1833	0
90	20240826	173400	320815759	1833	1833	1833	1833	0
91	20240826	173300	320815759	1833	1833	1833	1833	0
92	20240826	173200	320815759	1833	1833	1833	1833	2785
93	20240826	173100	320815759	1833	1833	1833	1833	0
94	20240826	173000	320815759	1833	1833	1833	1833	0
95	20240826	172900	320815759	1833	1833	1833	1833	0
96	20240826	172800	320815759	1833	1833	1833	1833	0
97	20240826	172700	320815759	1833	1833	1833	1833	0
98	20240826	172600	320815759	1833	1833	1833	1833	0
99	20240826	172500	320815759	1833	1833	1833	1833	0
100	20240826	172400	320815759	1833	1833	1833	1833	0
101	20240826	172300	320815759	1833	1833	1833	1833	0
102	20240826	172200	320815759	1833	1833	1833	1833	0
103	20240826	172100	320815759	1833	1833	1833	1833	0
104	20240826	172000	320815759	1833	1833	1833	1833	0
105	20240826	171900	320815759	1833	1833	1833	1833	0
106	20240826	171800	320815759	1833	1833	1833	1833	0
107	20240826	171700	320815759	1833	1833	1833	1833	0
108	20240826	171600	320815759	1833	1833	1833	1833	0
109	20240826	171500	320815759	1833	1833	1833	1833	0
110	20240826	171400	320815759	1833	1833	1833	1833	0
111	20240826	171300	320815759	1833	1833	1833	1833	0
112	20240826	171200	320815759	1833	1833	1833	1833	0
113	20240826	171100	320815759	1833	1833	1833	1833	0
114	20240826	171000	320815759	1833	1833	1833	1833	0
115	20240826	170900	320815759	1833	1833	1833	1833	0
116	20240826	170800	320815759	1833	1833	1833	1833	0
117	20240826	170700	320815759	1833	1833	1833	1833	0
118	20240826	170600	320815759	1833	1833	1833	1833	0
119	20240826	170500	320815759	1833	1833	1833	1833	0
120	20240826	170400	320815759	1833	1833	1833	1833	0
121	20240826	170300	320815759	1833	1833	1833	1833	0
122	20240826	170200	320815759	1833	1833	1833	1833	2785
123	20240826	170100	320815759	1833	1833	1833	1833	0
124	20240826	170000	320815759	1833	1833	1833	1833	0
125	20240826	165900	320815759	1833	1833	1833	1833	0
126	20240826	165800	320815759	1833	1833	1833	1833	0
127	20240826	165700	320815759	1833	1833	1833	1833	0
128	20240826	165600	320815759	1833	1833	1833	1833	0
129	20240826	165500	320815759	1833	1833	1833	1833	0
130	20240826	165400	320815759	1833	1833	1833	1833	0
131	20240826	165300	320815759	1833	1833	1833	1833	0
132	20240826	165200	320815759	1833	1833	1833	1833	0
133	20240826	165100	320815759	1833	1833	1833	1833	0
134	20240826	165000	320815759	1833	1833	1833	1833	0
135	20240826	164900	320815759	1833	1833	1833	1833	0
136	20240826	164800	320815759	1833	1833	1833	1833	0
137	20240826	164700	320815759	1833	1833	1833	1833	0
138	20240826	164600	320815759	1833	1833	1833	1833	0
139	20240826	164500	320815759	1833	1833	1833	1833	0
140	20240826	164400	320815759	1833	1833	1833	1833	0
141	20240826	164300	320815759	1833	1833	1833	1833	0
142	20240826	164200	320815759	1833	1833	1833	1833	0
143	20240826	164100	320815759	1833	1833	1833	1833	0
144	20240826	164000	320815759	1833	1833	1833	1833	0
145	20240826	163900	320815759	1833	1833	1833	1833	0
146	20240826	163800	320815759	1833	1833	1833	1833	0
147	20240826	163700	320815759	1833	1833	1833	1833	0
148	20240826	163600	320815759	1833	1833	1833	1833	0
149	20240826	163500	320815759	1833	1833	1833	1833	0
150	20240826	163400	320815759	1833	1833	1833	1833	0
151	20240826	163300	320815759	1833	1833	1833	1833	0
152	20240826	163200	320815759	1833	1833	1833	1833	2785
153	20240826	163100	320815759	1833	1833	1833	1833	0
154	20240826	163000	320815759	1833	1833	1833	1833	0
155	20240826	162900	320815759	1833	1833	1833	1833	0
156	20240826	162800	320815759	1833	1833	1833	1833	0
157	20240826	162700	320815759	1833	1833	1833	1833	0
158	20240826	162600	320815759	1833	1833	1833	1833	0
159	20240826	162500	320815759	1833	1833	1833	1833	0
160	20240826	162400	320815759	1833	1833	1833	1833	0
161	20240826	162300	320815759	1833	1833	1833	1833	0
162	20240826	162200	320815759	1833	1833	1833	1833	0
163	20240826	162100	320815759	1833	1833	1833	1833	0
164	20240826	162000	320815759	1833	1833	1833	1833	0
165	20240826	161900	320815759	1833	1833	1833	1833	0
166	20240826	161800	320815759	1833	1833	1833	1833	0
167	20240826	161700	320815759	1833	1833	1833	1833	0
168	20240826	161600	320815759	1833	1833	1833	1833	0
169	20240826	161500	320815759	1833	1833	1833	1833	0
170	20240826	161400	320815759	1833	1833	1833	1833	0
171	20240826	161300	320815759	1833	1833	1833	1833	0
172	20240826	161200	320815759	1833	1833	1833	1833	0
173	20240826	161100	320815759	1833	1833	1833	1833	0
174	20240826	161000	320815759	1833	1833	1833	1833	0
175	20240826	160900	320815759	1833	1833	1833	1833	0
176	20240826	160800	320815759	1833	1833	1833	1833	0
177	20240826	160700	320815759	1833	1833	1833	1833	0
178	20240826	160600	320815759	1833	1833	1833	1833	0
179	20240826	160500	320815759	1833	1833	1833	1833	0
180	20240826	160400	320815759	1833	1833	1833	1833	0
181	20240826	160300	320815759	1833	1833	1833	1833	0
182	20240826	160200	320815759	1833	1833	1833	1833	2785
183	20240826	160100	320815759	1833	1833	1833	1833	0
184	20240826	160000	320815759	1833	1833	1833	1833	0
185	20240826	155900	320815759	1833	1833	1833	1833	0
186	20240826	155800	320815759	1833	1833	1833	1833	0
187	20240826	155700	320815759	1833	1833	1833	1833	0
188	20240826	155600	320815759	1833	1833	1833	1833	0
189	20240826	155500	320815759	1833	1833	1833	1833	0
190	20240826	155400	320815759	1833	1833	1833	1833	0
191	20240826	155300	320815759	1833	1833	1833	1833	0
192	20240826	155200	320815759	1833	1833	1833	1833	0
193	20240826	155100	320815759	1833	1833	1833	1833	0
194	20240826	155000	320815759	1833	1833	1833	1833	0
195	20240826	154900	320815759	1833	1833	1833	1833	0
196	20240826	154800	320815759	1833	1833	1833	1833	0
197	20240826	154700	320815759	1833	1833	1833	1833	0
198	20240826	154600	320815759	1833	1833	1833	1833	0
199	20240826	154500	320815759	1833	1833	1833	1833	0
200	20240826	154400	320815759	1833	1833	1833	1833	0
201	20240826	154300	320815759	1833	1833	1833	1833	0
202	20240826	154200	320815759	1833	1833	1833	1833	0
203	20240826	154100	320815759	1833	1833	1833	1833	0
204	20240826	154000	320815759	1833	1833	1833	1833	0
205	20240826	153900	320815759	1833	1833	1833	1833	0
206	20240826	153800	320815759	1833	1833	1833	1833	0
207	20240826	153700	320815759	1833	1833	1833	1833	0
208	20240826	153600	320815759	1833	1833	1833	1833	0
209	20240826	153500	320815759	1833	1833	1833	1833	0
210	20240826	153400	320815759	1833	1833	1833	1833	0
211	20240826	153300	320815759	1833	1833	1833	1833	0
212	20240826	153200	320815759	1833	1833	1833	1833	2785
213	20240826	153100	320815759	1833	1833	1833	1833	0
214	20240826	153000	320815759	1833	1833	1833	1833	2785
215	20240826	152900	315710854	1835	1835	1835	1835	0
216	20240826	152800	315710854	1835	1835	1835	1835	0
217	20240826	152700	315710854	1835	1835	1835	1835	0
218	20240826	152600	315710854	1835	1835	1835	1835	0
219	20240826	152500	315710854	1835	1835	1835	1835	0
220	20240826	152400	315710854	1835	1835	1835	1835	0
221	20240826	152300	315710854	1835	1835	1835	1835	0
222	20240826	152200	315710854	1835	1835	1835	1835	0
223	20240826	152100	315710854	1835	1835	1835	1835	0
224	20240826	152000	315710854	1835	1835	1835	1835	0
225	20240826	151900	315710854	1835	1835	1835	1835	214
226	20240826	151800	315318164	1835	1835	1835	1835	50
227	20240826	151700	315226414	1835	1835	1835	1835	50
228	20240826	151600	315134664	1835	1835	1835	1835	0
229	20240826	151500	315134664	1835	1833	1835	1831	2270
230	20240826	151400	310977113	1834	1834	1834	1834	60
231	20240826	151300	310867073	1834	1834	1834	1833	947
232	20240826	151200	309131219	1833	1835	1835	1833	25
233	20240826	151100	309085384	1836	1836	1836	1836	130
234	20240826	151000	308846704	1836	1836	1836	1836	28
235	20240826	150900	308795296	1833	1836	1836	1833	34
236	20240826	150800	308732918	1836	1836	1836	1836	15
237	20240826	150700	308705378	1836	1834	1836	1834	804
238	20240826	150600	307230432	1833	1833	1833	1833	3898
239	20240826	150500	300085398	1833	1833	1833	1833	405
240	20240826	150400	299343033	1832	1832	1832	1832	0
241	20240826	150300	299343033	1832	1832	1832	1832	3983
242	20240826	150200	292046177	1833	1833	1833	1833	798
243	20240826	150100	290583443	1834	1834	1834	1834	0
244	20240826	150000	290583443	1834	1834	1834	1834	0
245	20240826	145900	290583443	1834	1834	1834	1834	101
246	20240826	145800	290398209	1833	1833	1833	1833	0
247	20240826	145700	290398209	1833	1833	1835	1833	3650
248	20240826	145600	283707706	1833	1833	1833	1833	0
249	20240826	145500	283707706	1833	1834	1834	1833	1100
250	20240826	145400	281691405	1833	1833	1833	1833	1
251	20240826	145300	281689572	1833	1835	1835	1833	4267
252	20240826	145200	273862370	1836	1836	1836	1836	465
253	20240826	145100	273008630	1836	1836	1836	1836	25
254	20240826	145000	272962730	1836	1836	1836	1836	73
255	20240826	144900	272828702	1836	1836	1836	1836	7
256	20240826	144800	272815850	1836	1836	1836	1836	296
257	20240826	144700	272272394	1836	1836	1836	1836	0
258	20240826	144600	272272394	1836	1836	1836	1836	1
259	20240826	144500	272270558	1835	1835	1835	1835	0
260	20240826	144400	272270558	1835	1835	1835	1835	0
261	20240826	144300	272270558	1835	1835	1835	1835	0
262	20240826	144200	272270558	1835	1835	1836	1835	35
263	20240826	144100	272206332	1836	1836	1836	1836	0
264	20240826	144000	272206332	1836	1836	1836	1836	0
265	20240826	143900	272206332	1836	1836	1836	1836	100
266	20240826	143800	272022732	1836	1836	1836	1836	0
267	20240826	143700	272022732	1836	1836	1836	1836	100
268	20240826	143600	271839132	1836	1836	1836	1836	0
269	20240826	143500	271839132	1836	1835	1836	1835	1000
270	20240826	143400	270003831	1835	1835	1835	1835	28
271	20240826	143300	269952451	1835	1835	1835	1835	550
272	20240826	143200	268943201	1835	1836	1836	1835	27
273	20240826	143100	268893651	1835	1835	1835	1835	0
274	20240826	143000	268893651	1835	1835	1835	1835	1
275	20240826	142900	268891816	1835	1835	1835	1835	0
276	20240826	142800	268891816	1835	1835	1835	1835	0
277	20240826	142700	268891816	1835	1835	1835	1835	1
278	20240826	142600	268889981	1836	1836	1836	1836	0
279	20240826	142500	268889981	1836	1836	1836	1836	0
280	20240826	142400	268889981	1836	1836	1836	1836	0
281	20240826	142300	268889981	1836	1836	1836	1836	0
282	20240826	142200	268889981	1836	1836	1836	1836	0
283	20240826	142100	268889981	1836	1836	1836	1836	1
284	20240826	142000	268888145	1834	1834	1834	1834	50
285	20240826	141900	268796445	1834	1834	1834	1834	0
286	20240826	141800	268796445	1834	1834	1834	1834	0
287	20240826	141700	268796445	1834	1834	1834	1834	850
288	20240826	141600	267237545	1834	1835	1836	1834	1626
289	20240826	141500	264254057	1836	1836	1836	1836	0
290	20240826	141400	264254057	1836	1836	1836	1836	0
291	20240826	141300	264254057	1836	1836	1836	1836	0
292	20240826	141200	264254057	1836	1836	1836	1836	878
293	20240826	141100	262642049	1837	1837	1837	1837	0
294	20240826	141000	262642049	1837	1837	1837	1837	0
295	20240826	140900	262642049	1837	1837	1837	1837	0
296	20240826	140800	262642049	1837	1837	1837	1837	0
297	20240826	140700	262642049	1837	1836	1837	1836	1063
298	20240826	140600	260690380	1836	1836	1836	1836	50
299	20240826	140500	260598580	1837	1837	1837	1837	0
300	20240826	140400	260598580	1837	1837	1837	1837	1438
301	20240826	140300	257956974	1837	1837	1837	1837	0
302	20240826	140200	257956974	1837	1837	1837	1837	435
303	20240826	140100	257157879	1838	1838	1838	1838	0
304	20240826	140000	257157879	1838	1838	1838	1838	0
305	20240826	135900	257157879	1838	1838	1838	1838	0
306	20240826	135800	257157879	1838	1838	1838	1838	100
307	20240826	135700	256974079	1838	1838	1838	1838	1
308	20240826	135600	256972241	1838	1838	1838	1838	0
309	20240826	135500	256972241	1838	1838	1838	1838	0
310	20240826	135400	256972241	1838	1838	1838	1838	9
311	20240826	135300	256955699	1838	1838	1838	1838	0
312	20240826	135200	256955699	1838	1838	1838	1838	190
313	20240826	135100	256606479	1838	1838	1838	1838	0
314	20240826	135000	256606479	1838	1838	1838	1838	0
315	20240826	134900	256606479	1838	1838	1838	1838	0
316	20240826	134800	256606479	1838	1838	1838	1838	0
317	20240826	134700	256606479	1838	1838	1838	1838	0
318	20240826	134600	256606479	1838	1838	1838	1838	0
319	20240826	134500	256606479	1838	1838	1838	1838	0
320	20240826	134400	256606479	1838	1838	1838	1838	300
321	20240826	134300	256055079	1838	1838	1838	1838	300
322	20240826	134200	255503679	1838	1838	1838	1838	0
323	20240826	134100	255503679	1838	1838	1838	1838	1
324	20240826	134000	255501841	1838	1838	1838	1838	100
325	20240826	133900	255318041	1838	1838	1838	1838	0
326	20240826	133800	255318041	1838	1838	1838	1838	0
327	20240826	133700	255318041	1838	1838	1838	1838	0
328	20240826	133600	255318041	1838	1838	1838	1838	0
329	20240826	133500	255318041	1838	1838	1838	1838	0
330	20240826	133400	255318041	1838	1838	1838	1838	3
331	20240826	133300	255312527	1838	1838	1838	1838	500
332	20240826	133200	254393527	1838	1838	1838	1838	0
333	20240826	133100	254393527	1838	1838	1838	1838	0
334	20240826	133000	254393527	1838	1838	1838	1838	3
335	20240826	132900	254388013	1838	1838	1838	1838	204
336	20240826	132800	254013061	1837	1838	1838	1837	2131
337	20240826	132700	250096313	1838	1838	1838	1838	2488
338	20240826	132600	245523369	1838	1838	1838	1838	0
339	20240826	132500	245523369	1838	1838	1838	1838	0
340	20240826	132400	245523369	1838	1838	1838	1838	0
341	20240826	132300	245523369	1838	1838	1838	1838	0
342	20240826	132200	245523369	1838	1838	1838	1838	500
343	20240826	132100	244604369	1838	1838	1838	1838	500
344	20240826	132000	243685369	1838	1838	1838	1838	10669
345	20240826	131900	224075747	1838	1838	1838	1838	1
346	20240826	131800	224073909	1838	1838	1838	1838	0
347	20240826	131700	224073909	1838	1837	1838	1837	9912
348	20240826	131600	205855665	1837	1837	1837	1837	200
349	20240826	131500	205488265	1838	1838	1838	1838	400
350	20240826	131400	204753065	1838	1838	1838	1838	200
351	20240826	131300	204385465	1837	1837	1837	1837	0
352	20240826	131200	204385465	1837	1837	1837	1837	500
353	20240826	131100	203466965	1838	1838	1838	1838	0
354	20240826	131000	203466965	1838	1838	1838	1838	10
355	20240826	130900	203448585	1837	1837	1837	1837	0
356	20240826	130800	203448585	1837	1837	1837	1837	0
357	20240826	130700	203448585	1837	1837	1837	1837	500
358	20240826	130600	202530085	1837	1837	1837	1837	0
359	20240826	130500	202530085	1837	1837	1837	1837	0
360	20240826	130400	202530085	1837	1837	1837	1837	0
361	20240826	130300	202530085	1837	1837	1837	1837	64
362	20240826	130200	202412517	1837	1837	1837	1837	100
363	20240826	130100	202228817	1838	1838	1838	1838	0
364	20240826	130000	202228817	1838	1838	1838	1838	105
365	20240826	125900	202035827	1838	1838	1838	1838	0
366	20240826	125800	202035827	1838	1838	1838	1838	7
367	20240826	125700	202022961	1838	1838	1838	1838	1000
368	20240826	125600	200184961	1838	1838	1838	1838	0
369	20240826	125500	200184961	1838	1838	1838	1838	0
370	20240826	125400	200184961	1838	1838	1838	1838	0
371	20240826	125300	200184961	1838	1838	1838	1838	4
372	20240826	125200	200177609	1837	1837	1837	1837	0
373	20240826	125100	200177609	1837	1837	1837	1837	2
374	20240826	125000	200173935	1838	1838	1838	1838	9
375	20240826	124900	200157393	1838	1838	1838	1838	1
376	20240826	124800	200155555	1835	1835	1835	1835	1200
377	20240826	124700	197953555	1835	1834	1835	1834	326
378	20240826	124600	197355371	1834	1834	1834	1834	0
379	20240826	124500	197355371	1834	1834	1834	1834	0
380	20240826	124400	197355371	1834	1834	1834	1834	10
381	20240826	124300	197337031	1834	1834	1834	1834	500
382	20240826	124200	196420031	1834	1834	1834	1834	557
383	20240826	124100	195398493	1833	1834	1834	1833	2139
384	20240826	124000	191477606	1834	1834	1835	1834	1299
385	20240826	123900	189095239	1834	1835	1835	1834	601
386	20240826	123800	187992406	1838	1838	1838	1838	0
387	20240826	123700	187992406	1838	1835	1838	1835	9
388	20240826	123600	187975867	1834	1838	1838	1834	5290
389	20240826	123500	178272397	1839	1839	1839	1839	30
390	20240826	123400	178217227	1839	1839	1839	1839	5
391	20240826	123300	178208032	1839	1839	1839	1839	0
392	20240826	123200	178208032	1839	1839	1839	1839	0
393	20240826	123100	178208032	1839	1839	1839	1839	127
394	20240826	123000	177974479	1839	1835	1839	1834	2816
395	20240826	122900	172804605	1840	1840	1840	1840	0
396	20240826	122800	172804605	1840	1836	1840	1836	216
397	20240826	122700	172408021	1836	1836	1836	1836	6
398	20240826	122600	172397005	1835	1835	1835	1835	5504
399	20240826	122500	162297165	1835	1835	1835	1835	0
400	20240826	122400	162297165	1835	1835	1835	1835	100
401	20240826	122300	162113665	1835	1835	1835	1835	50
402	20240826	122200	162021915	1835	1835	1835	1835	0
403	20240826	122100	162021915	1835	1835	1835	1835	13
404	20240826	122000	161998060	1835	1835	1835	1835	12
405	20240826	121900	161976040	1833	1834	1834	1833	3547
406	20240826	121800	155474238	1834	1833	1834	1833	3369
407	20240826	121700	149298860	1833	1833	1833	1833	20
408	20240826	121600	149262200	1833	1834	1834	1833	2003
409	20240826	121500	145590601	1833	1833	1833	1833	0
410	20240826	121400	145590601	1833	1833	1833	1833	0
411	20240826	121300	145590601	1833	1833	1833	1833	0
412	20240826	121200	145590601	1833	1833	1833	1833	0
413	20240826	121100	145590601	1833	1834	1834	1833	670
414	20240826	121000	144362321	1834	1834	1834	1834	0
415	20240826	120900	144362321	1834	1834	1834	1834	6
416	20240826	120800	144351317	1834	1834	1834	1834	375
417	20240826	120700	143663567	1834	1834	1834	1834	1
418	20240826	120600	143661733	1834	1834	1834	1834	0
419	20240826	120500	143661733	1834	1834	1834	1834	10
420	20240826	120400	143643393	1834	1834	1834	1834	26
421	20240826	120300	143595709	1834	1834	1834	1834	15
422	20240826	120200	143568199	1834	1834	1834	1834	12
423	20240826	120100	143546191	1834	1834	1834	1834	18
424	20240826	120000	143513179	1834	1833	1834	1833	72
425	20240826	115900	143381202	1834	1834	1834	1834	0
426	20240826	115800	143381202	1834	1834	1834	1834	11
427	20240826	115700	143361028	1834	1834	1834	1834	438
428	20240826	115600	142557736	1835	1835	1835	1835	220
429	20240826	115500	142154036	1835	1835	1835	1835	0
430	20240826	115400	142154036	1835	1835	1835	1835	0
431	20240826	115300	142154036	1835	1836	1836	1835	1364
432	20240826	115200	139650925	1836	1836	1836	1836	29
433	20240826	115100	139597681	1836	1836	1836	1836	0
434	20240826	115000	139597681	1836	1836	1836	1836	100
435	20240826	114900	139414081	1839	1839	1839	1839	0
436	20240826	114800	139414081	1839	1839	1839	1839	0
437	20240826	114700	139414081	1839	1839	1839	1839	0
438	20240826	114600	139414081	1839	1839	1839	1839	40
439	20240826	114500	139340521	1839	1839	1839	1839	1
440	20240826	114400	139338682	1838	1838	1838	1838	150
441	20240826	114300	139062982	1838	1838	1838	1838	0
442	20240826	114200	139062982	1838	1838	1838	1838	35
443	20240826	114100	138998652	1838	1838	1838	1838	50
444	20240826	114000	138906752	1835	1835	1835	1835	0
445	20240826	113900	138906752	1835	1835	1835	1835	1021
446	20240826	113800	137033217	1834	1834	1834	1834	0
447	20240826	113700	137033217	1834	1834	1834	1834	0
448	20240826	113600	137033217	1834	1834	1834	1834	300
449	20240826	113500	136483017	1835	1835	1835	1835	0
450	20240826	113400	136483017	1835	1835	1835	1835	30
451	20240826	113300	136427967	1834	1836	1836	1834	1225
452	20240826	113200	134180258	1836	1839	1839	1836	1493
453	20240826	113100	131439066	1839	1839	1839	1839	0
454	20240826	113000	131439066	1839	1839	1839	1839	10
455	20240826	112900	131420676	1839	1838	1839	1838	85
456	20240826	112800	131264421	1840	1840	1840	1840	0
457	20240826	112700	131264421	1840	1837	1840	1837	1501
458	20240826	112600	128507081	1840	1840	1840	1840	0
459	20240826	112500	128507081	1840	1840	1840	1840	0
460	20240826	112400	128507081	1840	1840	1840	1840	1
461	20240826	112300	128505241	1840	1840	1840	1837	116
462	20240826	112200	128291951	1840	1840	1840	1836	966
463	20240826	112100	126517575	1836	1837	1840	1836	1250
464	20240826	112000	124221592	1838	1841	1842	1838	4507
465	20240826	111900	115928799	1841	1841	1841	1841	350
466	20240826	111800	115284449	1841	1841	1841	1841	0
467	20240826	111700	115284449	1841	1844	1844	1841	2820
468	20240826	111600	110091105	1844	1844	1844	1844	0
469	20240826	111500	110091105	1844	1844	1844	1844	2
470	20240826	111400	110087417	1842	1844	1844	1842	2911
471	20240826	111300	104723091	1844	1844	1844	1844	0
472	20240826	111200	104723091	1844	1844	1844	1844	0
473	20240826	111100	104723091	1844	1844	1844	1844	0
474	20240826	111000	104723091	1844	1844	1844	1844	0
475	20240826	110900	104723091	1844	1845	1845	1844	2364
476	20240826	110800	100363230	1845	1845	1845	1845	0
477	20240826	110700	100363230	1845	1845	1845	1845	637
478	20240826	110600	99187965	1847	1847	1847	1847	200
479	20240826	110500	98818565	1845	1845	1845	1845	789
480	20240826	110400	97362860	1845	1845	1845	1845	0
481	20240826	110300	97362860	1845	1846	1846	1845	3012
482	20240826	110200	91804866	1847	1847	1847	1847	0
483	20240826	110100	91804866	1847	1847	1847	1847	0
484	20240826	110000	91804866	1847	1847	1847	1847	0
485	20240826	105900	91804866	1847	1847	1847	1847	0
486	20240826	105800	91804866	1847	1847	1847	1847	1
487	20240826	105700	91803019	1846	1846	1846	1846	349
488	20240826	105600	91158765	1847	1847	1847	1847	664
489	20240826	105500	89932357	1848	1847	1848	1847	2
490	20240826	105400	89928662	1848	1848	1848	1848	0
491	20240826	105300	89928662	1848	1848	1848	1848	0
492	20240826	105200	89928662	1848	1848	1848	1848	0
493	20240826	105100	89928662	1848	1848	1848	1848	0
494	20240826	105000	89928662	1848	1848	1848	1848	0
495	20240826	104900	89928662	1848	1848	1848	1847	1729
496	20240826	104800	86733471	1848	1848	1848	1848	4
497	20240826	104700	86726079	1848	1848	1848	1848	0
498	20240826	104600	86726079	1848	1848	1848	1848	2
499	20240826	104500	86722383	1848	1848	1848	1848	0
500	20240826	104400	86722383	1848	1848	1848	1848	252
501	20240826	104300	86256687	1848	1848	1848	1848	263
502	20240826	104200	85770663	1848	1848	1848	1848	903
503	20240826	104100	84101919	1849	1850	1850	1849	1202
504	20240826	104000	81879371	1850	1850	1850	1850	200
505	20240826	103900	81509371	1850	1850	1850	1850	0
506	20240826	103800	81509371	1850	1850	1850	1850	80
507	20240826	103700	81361371	1850	1850	1850	1850	0
508	20240826	103600	81361371	1850	1850	1850	1850	0
509	20240826	103500	81361371	1850	1850	1850	1850	1
510	20240826	103400	81359521	1850	1850	1850	1850	0
511	20240826	103300	81359521	1850	1850	1850	1850	1
512	20240826	103200	81357671	1848	1850	1850	1848	1307
513	20240826	103100	78941415	1850	1850	1850	1850	10
514	20240826	103000	78922915	1853	1853	1853	1853	0
515	20240826	102900	78922915	1853	1853	1853	1853	0
516	20240826	102800	78922915	1853	1853	1853	1853	0
517	20240826	102700	78922915	1853	1853	1853	1853	0
518	20240826	102600	78922915	1853	1853	1853	1853	1
519	20240826	102500	78921062	1850	1850	1850	1850	0
520	20240826	102400	78921062	1850	1850	1850	1850	0
521	20240826	102300	78921062	1850	1853	1853	1850	1570
522	20240826	102200	76016472	1853	1853	1853	1853	0
523	20240826	102100	76016472	1853	1853	1853	1853	0
524	20240826	102000	76016472	1853	1853	1853	1853	50
525	20240826	101900	75923822	1853	1853	1853	1853	0
526	20240826	101800	75923822	1853	1853	1853	1853	0
527	20240826	101700	75923822	1853	1853	1853	1853	3
528	20240826	101600	75918263	1853	1851	1853	1850	11
529	20240826	101500	75897906	1853	1853	1853	1853	0
530	20240826	101400	75897906	1853	1853	1853	1853	0
531	20240826	101300	75897906	1853	1853	1853	1853	0
532	20240826	101200	75897906	1853	1853	1853	1853	0
533	20240826	101100	75897906	1853	1851	1853	1851	1432
534	20240826	101000	73245274	1853	1853	1853	1853	0
535	20240826	100900	73245274	1853	1853	1853	1853	0
536	20240826	100800	73245274	1853	1851	1853	1851	233
537	20240826	100700	72813989	1850	1851	1851	1850	310
538	20240826	100600	72240189	1853	1853	1853	1853	0
539	20240826	100500	72240189	1853	1853	1853	1853	4
540	20240826	100400	72232777	1853	1853	1853	1853	0
541	20240826	100300	72232777	1853	1853	1853	1853	0
542	20240826	100200	72232777	1853	1853	1853	1853	0
543	20240826	100100	72232777	1853	1853	1853	1853	1
544	20240826	100000	72230924	1849	1852	1852	1849	15
545	20240826	095900	72203182	1853	1850	1853	1850	3
546	20240826	095800	72197629	1853	1853	1853	1853	0
547	20240826	095700	72197629	1853	1853	1853	1853	0
548	20240826	095600	72197629	1853	1853	1853	1853	0
549	20240826	095500	72197629	1853	1853	1853	1853	7
550	20240826	095400	72184658	1854	1854	1854	1854	15
551	20240826	095300	72156848	1854	1855	1855	1854	103
552	20240826	095200	71965883	1855	1855	1855	1855	2
553	20240826	095100	71962173	1850	1850	1850	1850	1253
554	20240826	095000	69644123	1850	1850	1850	1850	0
555	20240826	094900	69644123	1850	1845	1850	1845	13
556	20240826	094800	69620128	1850	1850	1850	1850	0
557	20240826	094700	69620128	1850	1850	1850	1850	2
558	20240826	094600	69616428	1850	1849	1850	1849	698
559	20240826	094500	68325822	1848	1848	1848	1848	250
560	20240826	094400	67863822	1849	1849	1849	1849	100
561	20240826	094300	67678922	1844	1847	1847	1844	1000
562	20240826	094200	65834460	1849	1849	1849	1849	1
563	20240826	094100	65832611	1849	1849	1849	1849	205
564	20240826	094000	65453566	1849	1849	1849	1849	0
565	20240826	093900	65453566	1849	1849	1850	1848	3024
566	20240826	093800	59863989	1850	1850	1850	1850	5
567	20240826	093700	59854739	1850	1850	1850	1850	0
568	20240826	093600	59854739	1850	1850	1850	1850	1
569	20240826	093500	59852889	1850	1850	1850	1850	0
570	20240826	093400	59852889	1850	1850	1850	1850	2
571	20240826	093300	59849189	1850	1850	1850	1843	538
572	20240826	093200	58857227	1850	1850	1850	1850	0
573	20240826	093100	58857227	1850	1850	1850	1850	4
574	20240826	093000	58849827	1843	1850	1850	1843	222
575	20240826	092900	58440553	1850	1848	1850	1844	157
576	20240826	092800	58150680	1847	1855	1855	1847	11231
577	20240826	092700	37380048	1855	1852	1855	1852	302
578	20240826	092600	36820738	1853	1855	1855	1853	1484
579	20240826	092500	34068066	1855	1859	1859	1855	4024
580	20240826	092400	26597732	1866	1866	1866	1866	2
581	20240826	092300	26594000	1866	1862	1866	1859	432
582	20240826	092200	25790902	1867	1867	1867	1867	2
583	20240826	092100	25787168	1867	1867	1867	1867	13
584	20240826	092000	25762897	1867	1865	1867	1865	1202
585	20240826	091900	23521165	1865	1858	1865	1858	5
586	20240826	091800	23511863	1860	1860	1860	1860	1210
587	20240826	091700	21261263	1859	1859	1859	1859	1
588	20240826	091600	21259404	1858	1861	1862	1858	1082
589	20240826	091500	19247158	1862	1866	1866	1862	10
590	20240826	091400	19228518	1860	1860	1860	1860	0
591	20240826	091300	19228518	1860	1860	1860	1859	389
592	20240826	091200	18504980	1860	1870	1874	1860	9018
593	20240826	091100	1679255	1870	1870	1870	1870	0
594	20240826	091000	1679255	1870	1869	1870	1869	238
595	20240826	090900	1234205	1870	1870	1870	1870	69
596	20240826	090800	1105175	1875	1875	1875	1875	0
597	20240826	090700	1105175	1875	1875	1875	1875	0
598	20240826	090600	1105175	1875	1875	1875	1875	0
599	20240826	090500	1105175	1875	1875	1875	1875	0
600	20240826	090400	1105175	1875	1875	1875	1875	0
601	20240826	090300	1105175	1875	1875	1875	1875	0
602	20240826	090200	1105175	1875	1875	1875	1875	1
603	20240826	090100	1103300	1870	1870	1870	1870	585
604	20240826	090000	9350	1870	1870	1870	1870	5