KissMeData/025950/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	190900	247796930	20100	20100	20100	20100	406
3	20240826	190800	247796930	20100	20100	20100	20100	0
4	20240826	190700	247796930	20100	20100	20100	20100	0
5	20240826	190600	247796930	20100	20100	20100	20100	0
6	20240826	190500	247796930	20100	20100	20100	20100	0
7	20240826	190400	247796930	20100	20100	20100	20100	0
8	20240826	190300	247796930	20100	20100	20100	20100	0
9	20240826	190200	247796930	20100	20100	20100	20100	0
10	20240826	190100	247796930	20100	20100	20100	20100	0
11	20240826	190000	247796930	20100	20100	20100	20100	0
12	20240826	185900	247796930	20100	20100	20100	20100	0
13	20240826	185800	247796930	20100	20100	20100	20100	0
14	20240826	185700	247796930	20100	20100	20100	20100	0
15	20240826	185600	247796930	20100	20100	20100	20100	0
16	20240826	185500	247796930	20100	20100	20100	20100	0
17	20240826	185400	247796930	20100	20100	20100	20100	0
18	20240826	185300	247796930	20100	20100	20100	20100	0
19	20240826	185200	247796930	20100	20100	20100	20100	0
20	20240826	185100	247796930	20100	20100	20100	20100	0
21	20240826	185000	247796930	20100	20100	20100	20100	0
22	20240826	184900	247796930	20100	20100	20100	20100	0
23	20240826	184800	247796930	20100	20100	20100	20100	0
24	20240826	184700	247796930	20100	20100	20100	20100	0
25	20240826	184600	247796930	20100	20100	20100	20100	0
26	20240826	184500	247796930	20100	20100	20100	20100	0
27	20240826	184400	247796930	20100	20100	20100	20100	0
28	20240826	184300	247796930	20100	20100	20100	20100	0
29	20240826	184200	247796930	20100	20100	20100	20100	0
30	20240826	184100	247796930	20100	20100	20100	20100	0
31	20240826	184000	247796930	20100	20100	20100	20100	0
32	20240826	183900	247796930	20100	20100	20100	20100	406
33	20240826	183800	247796930	20100	20100	20100	20100	0
34	20240826	183700	247796930	20100	20100	20100	20100	0
35	20240826	183600	247796930	20100	20100	20100	20100	0
36	20240826	183500	247796930	20100	20100	20100	20100	0
37	20240826	183400	247796930	20100	20100	20100	20100	0
38	20240826	183300	247796930	20100	20100	20100	20100	0
39	20240826	183200	247796930	20100	20100	20100	20100	0
40	20240826	183100	247796930	20100	20100	20100	20100	0
41	20240826	183000	247796930	20100	20100	20100	20100	0
42	20240826	182900	247796930	20100	20100	20100	20100	0
43	20240826	182800	247796930	20100	20100	20100	20100	0
44	20240826	182700	247796930	20100	20100	20100	20100	0
45	20240826	182600	247796930	20100	20100	20100	20100	0
46	20240826	182500	247796930	20100	20100	20100	20100	0
47	20240826	182400	247796930	20100	20100	20100	20100	0
48	20240826	182300	247796930	20100	20100	20100	20100	0
49	20240826	182200	247796930	20100	20100	20100	20100	0
50	20240826	182100	247796930	20100	20100	20100	20100	0
51	20240826	182000	247796930	20100	20100	20100	20100	0
52	20240826	181900	247796930	20100	20100	20100	20100	0
53	20240826	181800	247796930	20100	20100	20100	20100	0
54	20240826	181700	247796930	20100	20100	20100	20100	0
55	20240826	181600	247796930	20100	20100	20100	20100	0
56	20240826	181500	247796930	20100	20100	20100	20100	0
57	20240826	181400	247796930	20100	20100	20100	20100	0
58	20240826	181300	247796930	20100	20100	20100	20100	0
59	20240826	181200	247796930	20100	20100	20100	20100	0
60	20240826	181100	247796930	20100	20100	20100	20100	0
61	20240826	181000	247796930	20100	20100	20100	20100	0
62	20240826	180900	247796930	20100	20100	20100	20100	406
63	20240826	180800	247796930	20100	20100	20100	20100	0
64	20240826	180700	247796930	20100	20100	20100	20100	0
65	20240826	180600	247796930	20100	20100	20100	20100	0
66	20240826	180500	247796930	20100	20100	20100	20100	0
67	20240826	180400	247796930	20100	20100	20100	20100	0
68	20240826	180300	247796930	20100	20100	20100	20100	0
69	20240826	180200	247796930	20100	20100	20100	20100	0
70	20240826	180100	247796930	20100	20100	20100	20100	0
71	20240826	180000	247796930	20100	20100	20100	20100	0
72	20240826	175900	247796930	20100	20100	20100	20100	0
73	20240826	175800	247796930	20100	20100	20100	20100	0
74	20240826	175700	247796930	20100	20100	20100	20100	0
75	20240826	175600	247796930	20100	20100	20100	20100	0
76	20240826	175500	247796930	20100	20100	20100	20100	0
77	20240826	175400	247796930	20100	20100	20100	20100	0
78	20240826	175300	247796930	20100	20100	20100	20100	0
79	20240826	175200	247796930	20100	20100	20100	20100	0
80	20240826	175100	247796930	20100	20100	20100	20100	0
81	20240826	175000	247796930	20100	20100	20100	20100	0
82	20240826	174900	247796930	20100	20100	20100	20100	0
83	20240826	174800	247796930	20100	20100	20100	20100	0
84	20240826	174700	247796930	20100	20100	20100	20100	0
85	20240826	174600	247796930	20100	20100	20100	20100	0
86	20240826	174500	247796930	20100	20100	20100	20100	0
87	20240826	174400	247796930	20100	20100	20100	20100	0
88	20240826	174300	247796930	20100	20100	20100	20100	0
89	20240826	174200	247796930	20100	20100	20100	20100	0
90	20240826	174100	247796930	20100	20100	20100	20100	0
91	20240826	174000	247796930	20100	20100	20100	20100	0
92	20240826	173900	247796930	20100	20100	20100	20100	406
93	20240826	173800	247796930	20100	20100	20100	20100	0
94	20240826	173700	247796930	20100	20100	20100	20100	0
95	20240826	173600	247796930	20100	20100	20100	20100	0
96	20240826	173500	247796930	20100	20100	20100	20100	0
97	20240826	173400	247796930	20100	20100	20100	20100	0
98	20240826	173300	247796930	20100	20100	20100	20100	0
99	20240826	173200	247796930	20100	20100	20100	20100	0
100	20240826	173100	247796930	20100	20100	20100	20100	0
101	20240826	173000	247796930	20100	20100	20100	20100	0
102	20240826	172900	247796930	20100	20100	20100	20100	0
103	20240826	172800	247796930	20100	20100	20100	20100	0
104	20240826	172700	247796930	20100	20100	20100	20100	0
105	20240826	172600	247796930	20100	20100	20100	20100	0
106	20240826	172500	247796930	20100	20100	20100	20100	0
107	20240826	172400	247796930	20100	20100	20100	20100	0
108	20240826	172300	247796930	20100	20100	20100	20100	0
109	20240826	172200	247796930	20100	20100	20100	20100	0
110	20240826	172100	247796930	20100	20100	20100	20100	0
111	20240826	172000	247796930	20100	20100	20100	20100	0
112	20240826	171900	247796930	20100	20100	20100	20100	0
113	20240826	171800	247796930	20100	20100	20100	20100	0
114	20240826	171700	247796930	20100	20100	20100	20100	0
115	20240826	171600	247796930	20100	20100	20100	20100	0
116	20240826	171500	247796930	20100	20100	20100	20100	0
117	20240826	171400	247796930	20100	20100	20100	20100	0
118	20240826	171300	247796930	20100	20100	20100	20100	0
119	20240826	171200	247796930	20100	20100	20100	20100	0
120	20240826	171100	247796930	20100	20100	20100	20100	0
121	20240826	171000	247796930	20100	20100	20100	20100	0
122	20240826	170900	247796930	20100	20100	20100	20100	406
123	20240826	170800	247796930	20100	20100	20100	20100	0
124	20240826	170700	247796930	20100	20100	20100	20100	0
125	20240826	170600	247796930	20100	20100	20100	20100	0
126	20240826	170500	247796930	20100	20100	20100	20100	0
127	20240826	170400	247796930	20100	20100	20100	20100	0
128	20240826	170300	247796930	20100	20100	20100	20100	0
129	20240826	170200	247796930	20100	20100	20100	20100	0
130	20240826	170100	247796930	20100	20100	20100	20100	0
131	20240826	170000	247796930	20100	20100	20100	20100	0
132	20240826	165900	247796930	20100	20100	20100	20100	0
133	20240826	165800	247796930	20100	20100	20100	20100	0
134	20240826	165700	247796930	20100	20100	20100	20100	0
135	20240826	165600	247796930	20100	20100	20100	20100	0
136	20240826	165500	247796930	20100	20100	20100	20100	0
137	20240826	165400	247796930	20100	20100	20100	20100	0
138	20240826	165300	247796930	20100	20100	20100	20100	0
139	20240826	165200	247796930	20100	20100	20100	20100	0
140	20240826	165100	247796930	20100	20100	20100	20100	0
141	20240826	165000	247796930	20100	20100	20100	20100	0
142	20240826	164900	247796930	20100	20100	20100	20100	0
143	20240826	164800	247796930	20100	20100	20100	20100	0
144	20240826	164700	247796930	20100	20100	20100	20100	0
145	20240826	164600	247796930	20100	20100	20100	20100	0
146	20240826	164500	247796930	20100	20100	20100	20100	0
147	20240826	164400	247796930	20100	20100	20100	20100	0
148	20240826	164300	247796930	20100	20100	20100	20100	0
149	20240826	164200	247796930	20100	20100	20100	20100	0
150	20240826	164100	247796930	20100	20100	20100	20100	0
151	20240826	164000	247796930	20100	20100	20100	20100	0
152	20240826	163900	247796930	20100	20100	20100	20100	406
153	20240826	163800	247796930	20100	20100	20100	20100	0
154	20240826	163700	247796930	20100	20100	20100	20100	0
155	20240826	163600	247796930	20100	20100	20100	20100	0
156	20240826	163500	247796930	20100	20100	20100	20100	0
157	20240826	163400	247796930	20100	20100	20100	20100	0
158	20240826	163300	247796930	20100	20100	20100	20100	0
159	20240826	163200	247796930	20100	20100	20100	20100	0
160	20240826	163100	247796930	20100	20100	20100	20100	0
161	20240826	163000	247796930	20100	20100	20100	20100	0
162	20240826	162900	247796930	20100	20100	20100	20100	0
163	20240826	162800	247796930	20100	20100	20100	20100	0
164	20240826	162700	247796930	20100	20100	20100	20100	0
165	20240826	162600	247796930	20100	20100	20100	20100	0
166	20240826	162500	247796930	20100	20100	20100	20100	0
167	20240826	162400	247796930	20100	20100	20100	20100	0
168	20240826	162300	247796930	20100	20100	20100	20100	0
169	20240826	162200	247796930	20100	20100	20100	20100	0
170	20240826	162100	247796930	20100	20100	20100	20100	0
171	20240826	162000	247796930	20100	20100	20100	20100	0
172	20240826	161900	247796930	20100	20100	20100	20100	0
173	20240826	161800	247796930	20100	20100	20100	20100	0
174	20240826	161700	247796930	20100	20100	20100	20100	0
175	20240826	161600	247796930	20100	20100	20100	20100	0
176	20240826	161500	247796930	20100	20100	20100	20100	0
177	20240826	161400	247796930	20100	20100	20100	20100	0
178	20240826	161300	247796930	20100	20100	20100	20100	0
179	20240826	161200	247796930	20100	20100	20100	20100	0
180	20240826	161100	247796930	20100	20100	20100	20100	0
181	20240826	161000	247796930	20100	20100	20100	20100	0
182	20240826	160900	247796930	20100	20100	20100	20100	406
183	20240826	160800	247796930	20100	20100	20100	20100	0
184	20240826	160700	247796930	20100	20100	20100	20100	0
185	20240826	160600	247796930	20100	20100	20100	20100	0
186	20240826	160500	247796930	20100	20100	20100	20100	0
187	20240826	160400	247796930	20100	20100	20100	20100	0
188	20240826	160300	247796930	20100	20100	20100	20100	0
189	20240826	160200	247796930	20100	20100	20100	20100	0
190	20240826	160100	247796930	20100	20100	20100	20100	0
191	20240826	160000	247796930	20100	20100	20100	20100	0
192	20240826	155900	247796930	20100	20100	20100	20100	0
193	20240826	155800	247796930	20100	20100	20100	20100	0
194	20240826	155700	247796930	20100	20100	20100	20100	0
195	20240826	155600	247796930	20100	20100	20100	20100	0
196	20240826	155500	247796930	20100	20100	20100	20100	0
197	20240826	155400	247796930	20100	20100	20100	20100	0
198	20240826	155300	247796930	20100	20100	20100	20100	0
199	20240826	155200	247796930	20100	20100	20100	20100	0
200	20240826	155100	247796930	20100	20100	20100	20100	0
201	20240826	155000	247796930	20100	20100	20100	20100	0
202	20240826	154900	247796930	20100	20100	20100	20100	0
203	20240826	154800	247796930	20100	20100	20100	20100	0
204	20240826	154700	247796930	20100	20100	20100	20100	0
205	20240826	154600	247796930	20100	20100	20100	20100	0
206	20240826	154500	247796930	20100	20100	20100	20100	0
207	20240826	154400	247796930	20100	20100	20100	20100	0
208	20240826	154300	247796930	20100	20100	20100	20100	0
209	20240826	154200	247796930	20100	20100	20100	20100	0
210	20240826	154100	247796930	20100	20100	20100	20100	0
211	20240826	154000	247796930	20100	20100	20100	20100	0
212	20240826	153900	247796930	20100	20100	20100	20100	406
213	20240826	153800	247796930	20100	20100	20100	20100	0
214	20240826	153700	247796930	20100	20100	20100	20100	0
215	20240826	153600	247796930	20100	20100	20100	20100	0
216	20240826	153500	247796930	20100	20100	20100	20100	0
217	20240826	153400	247796930	20100	20100	20100	20100	0
218	20240826	153300	247796930	20100	20100	20100	20100	0
219	20240826	153200	247796930	20100	20100	20100	20100	0
220	20240826	153100	247796930	20100	20100	20100	20100	0
221	20240826	153000	247796930	20100	20100	20100	20100	406
222	20240826	152900	239636330	20050	20050	20050	20050	0
223	20240826	152800	239636330	20050	20050	20050	20050	0
224	20240826	152700	239636330	20050	20050	20050	20050	0
225	20240826	152600	239636330	20050	20050	20050	20050	0
226	20240826	152500	239636330	20050	20050	20050	20050	0
227	20240826	152400	239636330	20050	20050	20050	20050	0
228	20240826	152300	239636330	20050	20050	20050	20050	0
229	20240826	152200	239636330	20050	20050	20050	20050	0
230	20240826	152100	239636330	20050	20050	20050	20050	0
231	20240826	152000	239636330	20050	20050	20050	20050	0
232	20240826	151900	239636330	20050	19990	20050	19980	288
233	20240826	151800	233881000	19990	20000	20000	19990	399
234	20240826	151700	225901050	20050	20050	20050	20050	0
235	20240826	151600	225901050	20050	20050	20050	20050	0
236	20240826	151500	225901050	20050	20050	20050	20050	1
237	20240826	151400	225881000	20050	20050	20050	20050	0
238	20240826	151300	225881000	20050	20050	20050	20050	0
239	20240826	151200	225881000	20050	20050	20050	20050	50
240	20240826	151100	224878500	20050	20000	20050	20000	34
241	20240826	151000	224198450	20000	20000	20000	20000	1
242	20240826	150900	224178450	20050	20050	20050	20050	5
243	20240826	150800	224078200	20050	20050	20050	20050	2
244	20240826	150700	224038100	20050	20000	20050	20000	2
245	20240826	150600	223998050	20050	20050	20050	20050	0
246	20240826	150500	223998050	20050	20050	20050	20050	0
247	20240826	150400	223998050	20050	20050	20050	20050	0
248	20240826	150300	223998050	20050	20050	20050	20050	0
249	20240826	150200	223998050	20050	20050	20050	20050	0
250	20240826	150100	223998050	20050	20050	20050	20050	50
251	20240826	150000	222995550	20050	20050	20050	20050	3
252	20240826	145900	222935400	20000	20000	20000	20000	3
253	20240826	145800	222875400	20000	20000	20000	20000	42
254	20240826	145700	222035400	20000	20000	20000	20000	1
255	20240826	145600	222015400	20050	20050	20050	20050	1
256	20240826	145500	221995350	20000	20000	20000	20000	0
257	20240826	145400	221995350	20000	20000	20000	20000	47
258	20240826	145300	221055350	20050	20050	20050	20050	0
259	20240826	145200	221055350	20050	20050	20050	20050	63
260	20240826	145100	219792200	20100	20100	20100	20100	95
261	20240826	145000	217882700	20100	20100	20100	20100	8
262	20240826	144900	217721900	20050	20050	20050	20050	0
263	20240826	144800	217721900	20050	20050	20050	20050	0
264	20240826	144700	217721900	20050	20050	20050	20050	0
265	20240826	144600	217721900	20050	20050	20050	20050	0
266	20240826	144500	217721900	20050	20050	20050	20050	0
267	20240826	144400	217721900	20050	20050	20050	20050	1
268	20240826	144300	217701850	20050	20050	20050	20050	0
269	20240826	144200	217701850	20050	20050	20050	20050	0
270	20240826	144100	217701850	20050	20050	20050	20050	0
271	20240826	144000	217701850	20050	20050	20050	20050	0
272	20240826	143900	217701850	20050	20050	20050	20050	0
273	20240826	143800	217701850	20050	20050	20050	20050	0
274	20240826	143700	217701850	20050	20050	20050	20050	4
275	20240826	143600	217621650	20100	20100	20100	20100	51
276	20240826	143500	216596550	20100	20100	20100	20100	0
277	20240826	143400	216596550	20100	20100	20100	20100	0
278	20240826	143300	216596550	20100	20100	20100	20100	0
279	20240826	143200	216596550	20100	20100	20100	20100	0
280	20240826	143100	216596550	20100	20100	20100	20100	0
281	20240826	143000	216596550	20100	20100	20100	20100	0
282	20240826	142900	216596550	20100	20050	20100	20050	5
283	20240826	142800	216496250	20050	20050	20050	20050	213
284	20240826	142700	212225600	20050	20050	20050	20050	1
285	20240826	142600	212205550	20100	20100	20100	20100	0
286	20240826	142500	212205550	20100	20100	20100	20100	0
287	20240826	142400	212205550	20100	20100	20100	20100	183
288	20240826	142300	208527250	20100	20100	20100	20100	0
289	20240826	142200	208527250	20100	20100	20100	20100	0
290	20240826	142100	208527250	20100	20100	20100	20100	0
291	20240826	142000	208527250	20100	20100	20100	20100	1
292	20240826	141900	208507150	20050	20050	20050	20050	0
293	20240826	141800	208507150	20050	20050	20050	20050	0
294	20240826	141700	208507150	20050	20050	20050	20050	68
295	20240826	141600	207143750	20050	20050	20050	20050	0
296	20240826	141500	207143750	20050	20050	20050	20050	0
297	20240826	141400	207143750	20050	20050	20050	20050	0
298	20240826	141300	207143750	20050	20050	20050	20050	0
299	20240826	141200	207143750	20050	20050	20050	20050	0
300	20240826	141100	207143750	20050	20050	20050	20050	0
301	20240826	141000	207143750	20050	20050	20050	20050	0
302	20240826	140900	207143750	20050	19980	20050	19980	7
303	20240826	140800	207003820	20050	20050	20050	20050	8
304	20240826	140700	206843420	20050	20050	20050	20050	0
305	20240826	140600	206843420	20050	20050	20050	20050	0
306	20240826	140500	206843420	20050	20050	20050	20050	0
307	20240826	140400	206843420	20050	20050	20050	20050	0
308	20240826	140300	206843420	20050	20050	20050	20050	1
309	20240826	140200	206823370	19980	19980	19980	19980	0
310	20240826	140100	206823370	19980	19980	19980	19980	0
311	20240826	140000	206823370	19980	19980	19980	19980	69
312	20240826	135900	205444750	20050	20050	20050	20050	0
313	20240826	135800	205444750	20050	20050	20050	20050	0
314	20240826	135700	205444750	20050	20050	20050	20050	50
315	20240826	135600	204442250	20050	20050	20050	20050	0
316	20240826	135500	204442250	20050	20050	20050	20050	0
317	20240826	135400	204442250	20050	20050	20050	20050	0
318	20240826	135300	204442250	20050	20050	20050	20050	0
319	20240826	135200	204442250	20050	20050	20050	20050	0
320	20240826	135100	204442250	20050	20050	20050	20050	0
321	20240826	135000	204442250	20050	20050	20050	20050	69
322	20240826	134900	203058800	20050	20050	20050	20050	1
323	20240826	134800	203038750	20000	20000	20000	20000	0
324	20240826	134700	203038750	20000	19980	20000	19980	146
325	20240826	134600	200119510	19970	19970	19970	19970	0
326	20240826	134500	200119510	19970	19970	19970	19970	0
327	20240826	134400	200119510	19970	19970	19970	19970	0
328	20240826	134300	200119510	19970	19970	19970	19970	58
329	20240826	134200	198961250	19970	19970	19970	19970	0
330	20240826	134100	198961250	19970	19970	19970	19970	0
331	20240826	134000	198961250	19970	19970	19970	19970	0
332	20240826	133900	198961250	19970	19970	19970	19970	0
333	20240826	133800	198961250	19970	19970	19970	19970	0
334	20240826	133700	198961250	19970	19970	19970	19970	0
335	20240826	133600	198961250	19970	19970	19970	19970	0
336	20240826	133500	198961250	19970	19970	19970	19970	0
337	20240826	133400	198961250	19970	19970	19970	19970	0
338	20240826	133300	198961250	19970	19970	19970	19970	0
339	20240826	133200	198961250	19970	19970	19970	19970	0
340	20240826	133100	198961250	19970	19970	19970	19970	24
341	20240826	133000	198481970	19970	19970	19970	19970	0
342	20240826	132900	198481970	19970	19970	19970	19970	0
343	20240826	132800	198481970	19970	19970	19970	19970	0
344	20240826	132700	198481970	19970	19970	19970	19970	0
345	20240826	132600	198481970	19970	19970	19970	19970	0
346	20240826	132500	198481970	19970	19970	19970	19970	0
347	20240826	132400	198481970	19970	19970	19970	19970	0
348	20240826	132300	198481970	19970	19970	19970	19970	0
349	20240826	132200	198481970	19970	19970	19970	19970	0
350	20240826	132100	198481970	19970	19970	19970	19970	0
351	20240826	132000	198481970	19970	19970	19970	19970	0
352	20240826	131900	198481970	19970	19970	19970	19970	0
353	20240826	131800	198481970	19970	19970	19970	19970	0
354	20240826	131700	198481970	19970	19970	19970	19970	37
355	20240826	131600	197743080	19970	19970	19970	19970	0
356	20240826	131500	197743080	19970	19970	19970	19970	0
357	20240826	131400	197743080	19970	19970	19970	19970	0
358	20240826	131300	197743080	19970	19970	19970	19970	0
359	20240826	131200	197743080	19970	19970	19970	19970	0
360	20240826	131100	197743080	19970	19970	19970	19970	54
361	20240826	131000	196664700	19960	19960	19960	19960	0
362	20240826	130900	196664700	19960	19960	19960	19960	0
363	20240826	130800	196664700	19960	19960	19960	19960	0
364	20240826	130700	196664700	19960	19970	19970	19960	96
365	20240826	130600	194748240	19960	19960	19960	19960	0
366	20240826	130500	194748240	19960	19960	19960	19960	0
367	20240826	130400	194748240	19960	19960	19960	19960	13
368	20240826	130300	194488760	19950	19950	19950	19950	0
369	20240826	130200	194488760	19950	19950	19950	19950	50
370	20240826	130100	193491260	19950	19980	19980	19950	16
371	20240826	130000	193171880	19950	19950	19950	19950	0
372	20240826	125900	193171880	19950	19950	19950	19950	0
373	20240826	125800	193171880	19950	19950	19950	19950	30
374	20240826	125700	192573380	19990	19990	19990	19990	0
375	20240826	125600	192573380	19990	19990	19990	19990	0
376	20240826	125500	192573380	19990	19990	19990	19990	0
377	20240826	125400	192573380	19990	19990	19990	19990	0
378	20240826	125300	192573380	19990	19990	19990	19990	0
379	20240826	125200	192573380	19990	19990	19990	19990	0
380	20240826	125100	192573380	19990	19990	19990	19990	0
381	20240826	125000	192573380	19990	19990	19990	19990	0
382	20240826	124900	192573380	19990	19990	19990	19990	0
383	20240826	124800	192573380	19990	19990	19990	19990	10
384	20240826	124700	192373480	19910	19910	19910	19910	5
385	20240826	124600	192273930	19910	19910	19910	19910	40
386	20240826	124500	191477530	19990	19990	19990	19990	0
387	20240826	124400	191477530	19990	19990	19990	19990	0
388	20240826	124300	191477530	19990	19990	19990	19990	0
389	20240826	124200	191477530	19990	19990	19990	19990	0
390	20240826	124100	191477530	19990	19990	19990	19990	0
391	20240826	124000	191477530	19990	19990	19990	19990	0
392	20240826	123900	191477530	19990	19990	19990	19990	1
393	20240826	123800	191457540	19910	19910	19910	19910	90
394	20240826	123700	189665640	19990	19990	19990	19990	0
395	20240826	123600	189665640	19990	19990	19990	19990	0
396	20240826	123500	189665640	19990	19990	19990	19990	0
397	20240826	123400	189665640	19990	19990	19990	19990	5
398	20240826	123300	189565690	19990	19990	19990	19990	0
399	20240826	123200	189565690	19990	19990	19990	19990	0
400	20240826	123100	189565690	19990	19990	19990	19990	0
401	20240826	123000	189565690	19990	19990	19990	19990	0
402	20240826	122900	189565690	19990	19990	19990	19990	0
403	20240826	122800	189565690	19990	19990	19990	19990	0
404	20240826	122700	189565690	19990	19990	19990	19990	0
405	20240826	122600	189565690	19990	19990	19990	19990	0
406	20240826	122500	189565690	19990	19990	19990	19990	4
407	20240826	122400	189485730	19990	19990	19990	19990	0
408	20240826	122300	189485730	19990	19990	19990	19990	0
409	20240826	122200	189485730	19990	19990	19990	19990	0
410	20240826	122100	189485730	19990	19990	19990	19990	0
411	20240826	122000	189485730	19990	19990	19990	19990	0
412	20240826	121900	189485730	19990	19990	19990	19990	0
413	20240826	121800	189485730	19990	19990	19990	19990	0
414	20240826	121700	189485730	19990	19990	19990	19990	0
415	20240826	121600	189485730	19990	19990	19990	19990	0
416	20240826	121500	189485730	19990	19990	19990	19990	0
417	20240826	121400	189485730	19990	19990	19990	19990	0
418	20240826	121300	189485730	19990	19990	19990	19990	0
419	20240826	121200	189485730	19990	19990	19990	19990	0
420	20240826	121100	189485730	19990	19990	19990	19990	1
421	20240826	121000	189465740	19990	19990	19990	19990	0
422	20240826	120900	189465740	19990	19990	19990	19990	0
423	20240826	120800	189465740	19990	19990	19990	19990	0
424	20240826	120700	189465740	19990	19990	19990	19990	0
425	20240826	120600	189465740	19990	19990	19990	19990	0
426	20240826	120500	189465740	19990	19990	19990	19990	1
427	20240826	120400	189445750	19880	19880	19880	19880	0
428	20240826	120300	189445750	19880	19880	19880	19880	5
429	20240826	120200	189346350	19990	19990	19990	19990	0
430	20240826	120100	189346350	19990	19990	19990	19990	0
431	20240826	120000	189346350	19990	19990	19990	19990	0
432	20240826	115900	189346350	19990	19990	19990	19990	54
433	20240826	115800	188266890	19990	19990	19990	19990	0
434	20240826	115700	188266890	19990	19990	19990	19990	0
435	20240826	115600	188266890	19990	19890	19990	19880	37
436	20240826	115500	187531020	19900	19950	19950	19900	501
437	20240826	115400	177551000	20000	20000	20000	20000	0
438	20240826	115300	177551000	20000	20000	20000	20000	0
439	20240826	115200	177551000	20000	20000	20000	20000	0
440	20240826	115100	177551000	20000	20000	20000	20000	0
441	20240826	115000	177551000	20000	20000	20000	20000	0
442	20240826	114900	177551000	20000	20000	20000	20000	0
443	20240826	114800	177551000	20000	20000	20000	20000	1
444	20240826	114700	177531000	20000	19970	20000	19950	822
445	20240826	114600	161126190	20050	20050	20050	20050	0
446	20240826	114500	161126190	20050	20050	20050	20050	0
447	20240826	114400	161126190	20050	20050	20050	20050	10
448	20240826	114300	160925690	20050	20050	20050	20050	0
449	20240826	114200	160925690	20050	20050	20050	20050	62
450	20240826	114100	159682590	20050	20050	20050	20050	0
451	20240826	114000	159682590	20050	20050	20050	20050	7
452	20240826	113900	159542240	20050	20050	20050	20050	2
453	20240826	113800	159502140	19970	19970	19970	19970	0
454	20240826	113700	159502140	19970	19970	19970	19970	0
455	20240826	113600	159502140	19970	19970	19970	19970	45
456	20240826	113500	158603490	20050	19990	20050	19960	612
457	20240826	113400	146379560	20050	20000	20050	20000	111
458	20240826	113300	144159510	20150	20150	20150	20150	0
459	20240826	113200	144159510	20150	20150	20150	20150	0
460	20240826	113100	144159510	20150	20150	20150	20150	0
461	20240826	113000	144159510	20150	20150	20150	20150	0
462	20240826	112900	144159510	20150	20150	20150	20150	0
463	20240826	112800	144159510	20150	20150	20150	20150	0
464	20240826	112700	144159510	20150	20150	20150	20150	3
465	20240826	112600	144099060	20150	20150	20150	20150	0
466	20240826	112500	144099060	20150	20150	20150	20150	0
467	20240826	112400	144099060	20150	20150	20150	20150	0
468	20240826	112300	144099060	20150	20150	20150	20150	0
469	20240826	112200	144099060	20150	20150	20150	20150	0
470	20240826	112100	144099060	20150	20150	20150	20150	0
471	20240826	112000	144099060	20150	20150	20150	20150	0
472	20240826	111900	144099060	20150	20150	20150	20150	0
473	20240826	111800	144099060	20150	20150	20150	20150	0
474	20240826	111700	144099060	20150	20150	20150	20150	0
475	20240826	111600	144099060	20150	20150	20150	20150	1
476	20240826	111500	144078910	20150	20150	20150	20150	0
477	20240826	111400	144078910	20150	20150	20150	20150	0
478	20240826	111300	144078910	20150	20150	20150	20150	0
479	20240826	111200	144078910	20150	20150	20150	20150	1
480	20240826	111100	144058760	20100	20050	20100	20050	300
481	20240826	111000	138033510	20050	20050	20050	20050	10
482	20240826	110900	137833010	20050	20050	20050	20050	0
483	20240826	110800	137833010	20050	20050	20050	20050	0
484	20240826	110700	137833010	20050	20050	20050	20050	10
485	20240826	110600	137632510	20050	20050	20050	20050	0
486	20240826	110500	137632510	20050	20050	20050	20050	0
487	20240826	110400	137632510	20050	20050	20050	20050	0
488	20240826	110300	137632510	20050	20050	20050	20050	0
489	20240826	110200	137632510	20050	20050	20050	20050	0
490	20240826	110100	137632510	20050	20050	20050	20050	1
491	20240826	110000	137612460	19990	19990	19990	19990	0
492	20240826	105900	137612460	19990	19990	19990	19990	0
493	20240826	105800	137612460	19990	19990	19990	19990	0
494	20240826	105700	137612460	19990	19990	19990	19990	3
495	20240826	105600	137552490	19990	19990	19990	19990	54
496	20240826	105500	136473030	19990	19990	19990	19980	435
497	20240826	105400	127777520	19990	19990	19990	19990	46
498	20240826	105300	126857980	19990	19990	19990	19990	0
499	20240826	105200	126857980	19990	19990	19990	19990	0
500	20240826	105100	126857980	19990	19990	19990	19990	0
501	20240826	105000	126857980	19990	20000	20000	19990	26
502	20240826	104900	126338180	20000	20000	20000	20000	0
503	20240826	104800	126338180	20000	20000	20000	20000	0
504	20240826	104700	126338180	20000	20000	20000	20000	0
505	20240826	104600	126338180	20000	20000	20000	20000	30
506	20240826	104500	125738180	20000	20000	20000	20000	0
507	20240826	104400	125738180	20000	20000	20000	20000	0
508	20240826	104300	125738180	20000	20000	20000	20000	0
509	20240826	104200	125738180	20000	20000	20000	20000	0
510	20240826	104100	125738180	20000	20000	20000	20000	10
511	20240826	104000	125538180	20050	20050	20050	20050	0
512	20240826	103900	125538180	20050	20000	20050	20000	38
513	20240826	103800	124777680	20000	20000	20000	20000	0
514	20240826	103700	124777680	20000	20000	20000	20000	0
515	20240826	103600	124777680	20000	20000	20000	20000	0
516	20240826	103500	124777680	20000	20000	20000	20000	0
517	20240826	103400	124777680	20000	20000	20000	20000	0
518	20240826	103300	124777680	20000	20000	20000	20000	0
519	20240826	103200	124777680	20000	20000	20000	20000	0
520	20240826	103100	124777680	20000	20000	20000	20000	0
521	20240826	103000	124777680	20000	20000	20000	20000	1
522	20240826	102900	124757680	20000	20000	20000	20000	0
523	20240826	102800	124757680	20000	20000	20000	20000	0
524	20240826	102700	124757680	20000	20000	20000	20000	21
525	20240826	102600	124337680	20000	20000	20000	20000	0
526	20240826	102500	124337680	20000	20000	20000	20000	0
527	20240826	102400	124337680	20000	20000	20000	20000	15
528	20240826	102300	124037680	20050	20050	20050	20050	79
529	20240826	102200	122453730	20050	20050	20050	20050	0
530	20240826	102100	122453730	20050	20050	20050	20050	0
531	20240826	102000	122453730	20050	20050	20050	20050	0
532	20240826	101900	122453730	20050	20050	20050	20050	1
533	20240826	101800	122433680	20050	20050	20050	20050	0
534	20240826	101700	122433680	20050	20050	20050	20050	0
535	20240826	101600	122433680	20050	20000	20050	20000	20
536	20240826	101500	122032730	20050	20050	20050	20050	1
537	20240826	101400	122012680	20000	20000	20000	20000	0
538	20240826	101300	122012680	20000	20000	20000	20000	0
539	20240826	101200	122012680	20000	20000	20000	20000	0
540	20240826	101100	122012680	20000	20000	20000	20000	0
541	20240826	101000	122012680	20000	20000	20000	20000	34
542	20240826	100900	121332680	19990	19990	19990	19990	0
543	20240826	100800	121332680	19990	20100	20100	19990	468
544	20240826	100700	111971130	20100	20100	20100	20100	0
545	20240826	100600	111971130	20100	20100	20100	20100	0
546	20240826	100500	111971130	20100	20100	20100	20100	0
547	20240826	100400	111971130	20100	20100	20100	20000	120
548	20240826	100300	109569130	20100	20100	20100	20100	0
549	20240826	100200	109569130	20100	20100	20100	20100	0
550	20240826	100100	109569130	20100	20100	20100	20100	15
551	20240826	100000	109267630	20150	20150	20150	20150	1
552	20240826	095900	109247480	20150	20150	20150	20150	1
553	20240826	095800	109227330	20150	20150	20150	20150	0
554	20240826	095700	109227330	20150	20150	20150	20150	31
555	20240826	095600	108602680	20150	20150	20150	20150	95
556	20240826	095500	106688430	20150	20150	20150	20150	0
557	20240826	095400	106688430	20150	20150	20150	20150	288
558	20240826	095300	100885230	20100	20100	20100	20100	0
559	20240826	095200	100885230	20100	20100	20100	20100	1
560	20240826	095100	100865130	20100	20100	20100	20100	48
561	20240826	095000	99900330	20100	20100	20100	20100	0
562	20240826	094900	99900330	20100	20100	20100	20100	2
563	20240826	094800	99860130	20100	20100	20100	20100	0
564	20240826	094700	99860130	20100	20100	20100	20100	13
565	20240826	094600	99598830	20150	20150	20150	20150	0
566	20240826	094500	99598830	20150	20150	20150	20150	0
567	20240826	094400	99598830	20150	20150	20150	20150	0
568	20240826	094300	99598830	20150	20150	20150	20150	0
569	20240826	094200	99598830	20150	20150	20150	20150	1
570	20240826	094100	99578680	20050	20050	20050	20050	85
571	20240826	094000	97874430	20050	20050	20050	20050	1
572	20240826	093900	97854380	20050	20050	20050	20050	1
573	20240826	093800	97834330	20000	20000	20000	20000	62
574	20240826	093700	96594330	20000	20000	20000	20000	0
575	20240826	093600	96594330	20000	20000	20000	20000	10
576	20240826	093500	96394330	20000	20000	20000	20000	0
577	20240826	093400	96394330	20000	20000	20000	20000	0
578	20240826	093300	96394330	20000	20000	20000	20000	1
579	20240826	093200	96374330	19970	19970	19970	19970	3
580	20240826	093100	96314420	20000	20000	20000	20000	10
581	20240826	093000	96114420	20000	20000	20000	20000	32
582	20240826	092900	95474420	20050	20050	20050	20050	0
583	20240826	092800	95474420	20050	20050	20050	20050	3
584	20240826	092700	95414270	20050	20050	20050	20050	0
585	20240826	092600	95414270	20050	20050	20050	20050	10
586	20240826	092500	95213770	20100	20100	20100	20100	0
587	20240826	092400	95213770	20100	20100	20100	20100	1
588	20240826	092300	95193670	19960	19980	19980	19960	139
589	20240826	092200	92416950	19980	20000	20000	19980	518
590	20240826	092100	82058200	20150	20150	20150	20150	0
591	20240826	092000	82058200	20150	20150	20150	20150	49
592	20240826	091900	81070850	20000	20000	20000	20000	0
593	20240826	091800	81070850	20000	20000	20000	20000	0
594	20240826	091700	81070850	20000	20050	20050	20000	680
595	20240826	091600	67458350	20050	20050	20050	20050	0
596	20240826	091500	67458350	20050	20050	20050	20050	146
597	20240826	091400	64531050	20150	20150	20150	20150	0
598	20240826	091300	64531050	20150	20150	20150	20150	209
599	20240826	091200	60319700	20150	20150	20150	20150	91
600	20240826	091100	58486050	20150	20150	20150	20150	16
601	20240826	091000	58163650	20000	20000	20000	20000	0
602	20240826	090900	58163650	20000	20000	20000	20000	10
603	20240826	090800	57963650	20000	20000	20000	20000	50
604	20240826	090700	56963650	20000	20150	20150	20000	460
605	20240826	090600	47746350	20150	20150	20150	20150	1
606	20240826	090500	47726200	20050	20050	20050	20050	1
607	20240826	090400	47706150	20050	20050	20050	20050	2
608	20240826	090300	47666050	20050	20050	20050	20050	112
609	20240826	090200	45420450	20150	20250	20250	20000	532
610	20240826	090100	34746050	20100	20400	20400	20100	1332
611	20240826	090000	7690500	20450	20650	20650	20450	374