KissMeData/093920/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	200000	90663760	5670	5670	5670	5670	401
3	20240826	195900	90663760	5670	5670	5670	5670	0
4	20240826	195800	90663760	5670	5670	5670	5670	0
5	20240826	195700	90663760	5670	5670	5670	5670	0
6	20240826	195600	90663760	5670	5670	5670	5670	0
7	20240826	195500	90663760	5670	5670	5670	5670	0
8	20240826	195400	90663760	5670	5670	5670	5670	0
9	20240826	195300	90663760	5670	5670	5670	5670	0
10	20240826	195200	90663760	5670	5670	5670	5670	0
11	20240826	195100	90663760	5670	5670	5670	5670	0
12	20240826	195000	90663760	5670	5670	5670	5670	0
13	20240826	194900	90663760	5670	5670	5670	5670	0
14	20240826	194800	90663760	5670	5670	5670	5670	0
15	20240826	194700	90663760	5670	5670	5670	5670	0
16	20240826	194600	90663760	5670	5670	5670	5670	0
17	20240826	194500	90663760	5670	5670	5670	5670	0
18	20240826	194400	90663760	5670	5670	5670	5670	0
19	20240826	194300	90663760	5670	5670	5670	5670	0
20	20240826	194200	90663760	5670	5670	5670	5670	0
21	20240826	194100	90663760	5670	5670	5670	5670	0
22	20240826	194000	90663760	5670	5670	5670	5670	0
23	20240826	193900	90663760	5670	5670	5670	5670	0
24	20240826	193800	90663760	5670	5670	5670	5670	0
25	20240826	193700	90663760	5670	5670	5670	5670	0
26	20240826	193600	90663760	5670	5670	5670	5670	0
27	20240826	193500	90663760	5670	5670	5670	5670	0
28	20240826	193400	90663760	5670	5670	5670	5670	0
29	20240826	193300	90663760	5670	5670	5670	5670	0
30	20240826	193200	90663760	5670	5670	5670	5670	0
31	20240826	193100	90663760	5670	5670	5670	5670	0
32	20240826	193000	90663760	5670	5670	5670	5670	401
33	20240826	192900	90663760	5670	5670	5670	5670	0
34	20240826	192800	90663760	5670	5670	5670	5670	0
35	20240826	192700	90663760	5670	5670	5670	5670	0
36	20240826	192600	90663760	5670	5670	5670	5670	0
37	20240826	192500	90663760	5670	5670	5670	5670	0
38	20240826	192400	90663760	5670	5670	5670	5670	0
39	20240826	192300	90663760	5670	5670	5670	5670	0
40	20240826	192200	90663760	5670	5670	5670	5670	0
41	20240826	192100	90663760	5670	5670	5670	5670	0
42	20240826	192000	90663760	5670	5670	5670	5670	0
43	20240826	191900	90663760	5670	5670	5670	5670	0
44	20240826	191800	90663760	5670	5670	5670	5670	0
45	20240826	191700	90663760	5670	5670	5670	5670	0
46	20240826	191600	90663760	5670	5670	5670	5670	0
47	20240826	191500	90663760	5670	5670	5670	5670	0
48	20240826	191400	90663760	5670	5670	5670	5670	0
49	20240826	191300	90663760	5670	5670	5670	5670	0
50	20240826	191200	90663760	5670	5670	5670	5670	0
51	20240826	191100	90663760	5670	5670	5670	5670	0
52	20240826	191000	90663760	5670	5670	5670	5670	0
53	20240826	190900	90663760	5670	5670	5670	5670	0
54	20240826	190800	90663760	5670	5670	5670	5670	0
55	20240826	190700	90663760	5670	5670	5670	5670	0
56	20240826	190600	90663760	5670	5670	5670	5670	0
57	20240826	190500	90663760	5670	5670	5670	5670	0
58	20240826	190400	90663760	5670	5670	5670	5670	0
59	20240826	190300	90663760	5670	5670	5670	5670	0
60	20240826	190200	90663760	5670	5670	5670	5670	0
61	20240826	190100	90663760	5670	5670	5670	5670	0
62	20240826	190000	90663760	5670	5670	5670	5670	401
63	20240826	185900	90663760	5670	5670	5670	5670	0
64	20240826	185800	90663760	5670	5670	5670	5670	0
65	20240826	185700	90663760	5670	5670	5670	5670	0
66	20240826	185600	90663760	5670	5670	5670	5670	0
67	20240826	185500	90663760	5670	5670	5670	5670	0
68	20240826	185400	90663760	5670	5670	5670	5670	0
69	20240826	185300	90663760	5670	5670	5670	5670	0
70	20240826	185200	90663760	5670	5670	5670	5670	0
71	20240826	185100	90663760	5670	5670	5670	5670	0
72	20240826	185000	90663760	5670	5670	5670	5670	0
73	20240826	184900	90663760	5670	5670	5670	5670	0
74	20240826	184800	90663760	5670	5670	5670	5670	0
75	20240826	184700	90663760	5670	5670	5670	5670	0
76	20240826	184600	90663760	5670	5670	5670	5670	0
77	20240826	184500	90663760	5670	5670	5670	5670	0
78	20240826	184400	90663760	5670	5670	5670	5670	0
79	20240826	184300	90663760	5670	5670	5670	5670	0
80	20240826	184200	90663760	5670	5670	5670	5670	0
81	20240826	184100	90663760	5670	5670	5670	5670	0
82	20240826	184000	90663760	5670	5670	5670	5670	0
83	20240826	183900	90663760	5670	5670	5670	5670	0
84	20240826	183800	90663760	5670	5670	5670	5670	0
85	20240826	183700	90663760	5670	5670	5670	5670	0
86	20240826	183600	90663760	5670	5670	5670	5670	0
87	20240826	183500	90663760	5670	5670	5670	5670	0
88	20240826	183400	90663760	5670	5670	5670	5670	0
89	20240826	183300	90663760	5670	5670	5670	5670	0
90	20240826	183200	90663760	5670	5670	5670	5670	0
91	20240826	183100	90663760	5670	5670	5670	5670	0
92	20240826	183000	90663760	5670	5670	5670	5670	401
93	20240826	182900	90663760	5670	5670	5670	5670	0
94	20240826	182800	90663760	5670	5670	5670	5670	0
95	20240826	182700	90663760	5670	5670	5670	5670	0
96	20240826	182600	90663760	5670	5670	5670	5670	0
97	20240826	182500	90663760	5670	5670	5670	5670	0
98	20240826	182400	90663760	5670	5670	5670	5670	0
99	20240826	182300	90663760	5670	5670	5670	5670	0
100	20240826	182200	90663760	5670	5670	5670	5670	0
101	20240826	182100	90663760	5670	5670	5670	5670	0
102	20240826	182000	90663760	5670	5670	5670	5670	0
103	20240826	181900	90663760	5670	5670	5670	5670	0
104	20240826	181800	90663760	5670	5670	5670	5670	0
105	20240826	181700	90663760	5670	5670	5670	5670	0
106	20240826	181600	90663760	5670	5670	5670	5670	0
107	20240826	181500	90663760	5670	5670	5670	5670	0
108	20240826	181400	90663760	5670	5670	5670	5670	0
109	20240826	181300	90663760	5670	5670	5670	5670	0
110	20240826	181200	90663760	5670	5670	5670	5670	0
111	20240826	181100	90663760	5670	5670	5670	5670	0
112	20240826	181000	90663760	5670	5670	5670	5670	0
113	20240826	180900	90663760	5670	5670	5670	5670	0
114	20240826	180800	90663760	5670	5670	5670	5670	0
115	20240826	180700	90663760	5670	5670	5670	5670	0
116	20240826	180600	90663760	5670	5670	5670	5670	0
117	20240826	180500	90663760	5670	5670	5670	5670	0
118	20240826	180400	90663760	5670	5670	5670	5670	0
119	20240826	180300	90663760	5670	5670	5670	5670	0
120	20240826	180200	90663760	5670	5670	5670	5670	0
121	20240826	180100	90663760	5670	5670	5670	5670	0
122	20240826	180000	90663760	5670	5670	5670	5670	401
123	20240826	175900	90663760	5670	5670	5670	5670	0
124	20240826	175800	90663760	5670	5670	5670	5670	0
125	20240826	175700	90663760	5670	5670	5670	5670	0
126	20240826	175600	90663760	5670	5670	5670	5670	0
127	20240826	175500	90663760	5670	5670	5670	5670	0
128	20240826	175400	90663760	5670	5670	5670	5670	0
129	20240826	175300	90663760	5670	5670	5670	5670	0
130	20240826	175200	90663760	5670	5670	5670	5670	0
131	20240826	175100	90663760	5670	5670	5670	5670	0
132	20240826	175000	90663760	5670	5670	5670	5670	0
133	20240826	174900	90663760	5670	5670	5670	5670	0
134	20240826	174800	90663760	5670	5670	5670	5670	0
135	20240826	174700	90663760	5670	5670	5670	5670	0
136	20240826	174600	90663760	5670	5670	5670	5670	0
137	20240826	174500	90663760	5670	5670	5670	5670	0
138	20240826	174400	90663760	5670	5670	5670	5670	0
139	20240826	174300	90663760	5670	5670	5670	5670	0
140	20240826	174200	90663760	5670	5670	5670	5670	0
141	20240826	174100	90663760	5670	5670	5670	5670	0
142	20240826	174000	90663760	5670	5670	5670	5670	0
143	20240826	173900	90663760	5670	5670	5670	5670	0
144	20240826	173800	90663760	5670	5670	5670	5670	0
145	20240826	173700	90663760	5670	5670	5670	5670	0
146	20240826	173600	90663760	5670	5670	5670	5670	0
147	20240826	173500	90663760	5670	5670	5670	5670	0
148	20240826	173400	90663760	5670	5670	5670	5670	0
149	20240826	173300	90663760	5670	5670	5670	5670	0
150	20240826	173200	90663760	5670	5670	5670	5670	0
151	20240826	173100	90663760	5670	5670	5670	5670	0
152	20240826	173000	90663760	5670	5670	5670	5670	401
153	20240826	172900	90663760	5670	5670	5670	5670	0
154	20240826	172800	90663760	5670	5670	5670	5670	0
155	20240826	172700	90663760	5670	5670	5670	5670	0
156	20240826	172600	90663760	5670	5670	5670	5670	0
157	20240826	172500	90663760	5670	5670	5670	5670	0
158	20240826	172400	90663760	5670	5670	5670	5670	0
159	20240826	172300	90663760	5670	5670	5670	5670	0
160	20240826	172200	90663760	5670	5670	5670	5670	0
161	20240826	172100	90663760	5670	5670	5670	5670	0
162	20240826	172000	90663760	5670	5670	5670	5670	0
163	20240826	171900	90663760	5670	5670	5670	5670	0
164	20240826	171800	90663760	5670	5670	5670	5670	0
165	20240826	171700	90663760	5670	5670	5670	5670	0
166	20240826	171600	90663760	5670	5670	5670	5670	0
167	20240826	171500	90663760	5670	5670	5670	5670	0
168	20240826	171400	90663760	5670	5670	5670	5670	0
169	20240826	171300	90663760	5670	5670	5670	5670	0
170	20240826	171200	90663760	5670	5670	5670	5670	0
171	20240826	171100	90663760	5670	5670	5670	5670	0
172	20240826	171000	90663760	5670	5670	5670	5670	0
173	20240826	170900	90663760	5670	5670	5670	5670	0
174	20240826	170800	90663760	5670	5670	5670	5670	0
175	20240826	170700	90663760	5670	5670	5670	5670	0
176	20240826	170600	90663760	5670	5670	5670	5670	0
177	20240826	170500	90663760	5670	5670	5670	5670	0
178	20240826	170400	90663760	5670	5670	5670	5670	0
179	20240826	170300	90663760	5670	5670	5670	5670	0
180	20240826	170200	90663760	5670	5670	5670	5670	0
181	20240826	170100	90663760	5670	5670	5670	5670	0
182	20240826	170000	90663760	5670	5670	5670	5670	401
183	20240826	165900	90663760	5670	5670	5670	5670	0
184	20240826	165800	90663760	5670	5670	5670	5670	0
185	20240826	165700	90663760	5670	5670	5670	5670	0
186	20240826	165600	90663760	5670	5670	5670	5670	0
187	20240826	165500	90663760	5670	5670	5670	5670	0
188	20240826	165400	90663760	5670	5670	5670	5670	0
189	20240826	165300	90663760	5670	5670	5670	5670	0
190	20240826	165200	90663760	5670	5670	5670	5670	0
191	20240826	165100	90663760	5670	5670	5670	5670	0
192	20240826	165000	90663760	5670	5670	5670	5670	0
193	20240826	164900	90663760	5670	5670	5670	5670	0
194	20240826	164800	90663760	5670	5670	5670	5670	0
195	20240826	164700	90663760	5670	5670	5670	5670	0
196	20240826	164600	90663760	5670	5670	5670	5670	0
197	20240826	164500	90663760	5670	5670	5670	5670	0
198	20240826	164400	90663760	5670	5670	5670	5670	0
199	20240826	164300	90663760	5670	5670	5670	5670	0
200	20240826	164200	90663760	5670	5670	5670	5670	0
201	20240826	164100	90663760	5670	5670	5670	5670	0
202	20240826	164000	90663760	5670	5670	5670	5670	0
203	20240826	163900	90663760	5670	5670	5670	5670	0
204	20240826	163800	90663760	5670	5670	5670	5670	0
205	20240826	163700	90663760	5670	5670	5670	5670	0
206	20240826	163600	90663760	5670	5670	5670	5670	0
207	20240826	163500	90663760	5670	5670	5670	5670	0
208	20240826	163400	90663760	5670	5670	5670	5670	0
209	20240826	163300	90663760	5670	5670	5670	5670	0
210	20240826	163200	90663760	5670	5670	5670	5670	0
211	20240826	163100	90663760	5670	5670	5670	5670	0
212	20240826	163000	90663760	5670	5670	5670	5670	401
213	20240826	162900	90663760	5670	5670	5670	5670	0
214	20240826	162800	90663760	5670	5670	5670	5670	0
215	20240826	162700	90663760	5670	5670	5670	5670	0
216	20240826	162600	90663760	5670	5670	5670	5670	0
217	20240826	162500	90663760	5670	5670	5670	5670	0
218	20240826	162400	90663760	5670	5670	5670	5670	0
219	20240826	162300	90663760	5670	5670	5670	5670	0
220	20240826	162200	90663760	5670	5670	5670	5670	0
221	20240826	162100	90663760	5670	5670	5670	5670	0
222	20240826	162000	90663760	5670	5670	5670	5670	0
223	20240826	161900	90663760	5670	5670	5670	5670	0
224	20240826	161800	90663760	5670	5670	5670	5670	0
225	20240826	161700	90663760	5670	5670	5670	5670	0
226	20240826	161600	90663760	5670	5670	5670	5670	0
227	20240826	161500	90663760	5670	5670	5670	5670	0
228	20240826	161400	90663760	5670	5670	5670	5670	0
229	20240826	161300	90663760	5670	5670	5670	5670	0
230	20240826	161200	90663760	5670	5670	5670	5670	0
231	20240826	161100	90663760	5670	5670	5670	5670	0
232	20240826	161000	90663760	5670	5670	5670	5670	0
233	20240826	160900	90663760	5670	5670	5670	5670	0
234	20240826	160800	90663760	5670	5670	5670	5670	0
235	20240826	160700	90663760	5670	5670	5670	5670	0
236	20240826	160600	90663760	5670	5670	5670	5670	0
237	20240826	160500	90663760	5670	5670	5670	5670	0
238	20240826	160400	90663760	5670	5670	5670	5670	0
239	20240826	160300	90663760	5670	5670	5670	5670	0
240	20240826	160200	90663760	5670	5670	5670	5670	0
241	20240826	160100	90663760	5670	5670	5670	5670	0
242	20240826	160000	90663760	5670	5670	5670	5670	401
243	20240826	155900	90663760	5670	5670	5670	5670	0
244	20240826	155800	90663760	5670	5670	5670	5670	0
245	20240826	155700	90663760	5670	5670	5670	5670	0
246	20240826	155600	90663760	5670	5670	5670	5670	0
247	20240826	155500	90663760	5670	5670	5670	5670	0
248	20240826	155400	90663760	5670	5670	5670	5670	0
249	20240826	155300	90663760	5670	5670	5670	5670	0
250	20240826	155200	90663760	5670	5670	5670	5670	0
251	20240826	155100	90663760	5670	5670	5670	5670	0
252	20240826	155000	90663760	5670	5670	5670	5670	0
253	20240826	154900	90663760	5670	5670	5670	5670	0
254	20240826	154800	90663760	5670	5670	5670	5670	0
255	20240826	154700	90663760	5670	5670	5670	5670	0
256	20240826	154600	90663760	5670	5670	5670	5670	0
257	20240826	154500	90663760	5670	5670	5670	5670	0
258	20240826	154400	90663760	5670	5670	5670	5670	0
259	20240826	154300	90663760	5670	5670	5670	5670	0
260	20240826	154200	90663760	5670	5670	5670	5670	0
261	20240826	154100	90663760	5670	5670	5670	5670	0
262	20240826	154000	90663760	5670	5670	5670	5670	0
263	20240826	153900	90663760	5670	5670	5670	5670	0
264	20240826	153800	90663760	5670	5670	5670	5670	0
265	20240826	153700	90663760	5670	5670	5670	5670	0
266	20240826	153600	90663760	5670	5670	5670	5670	0
267	20240826	153500	90663760	5670	5670	5670	5670	0
268	20240826	153400	90663760	5670	5670	5670	5670	0
269	20240826	153300	90663760	5670	5670	5670	5670	0
270	20240826	153200	90663760	5670	5670	5670	5670	0
271	20240826	153100	90663760	5670	5670	5670	5670	0
272	20240826	153000	90663760	5670	5670	5670	5670	802
273	20240826	152900	88390090	5650	5650	5650	5650	0
274	20240826	152800	88390090	5650	5650	5650	5650	0
275	20240826	152700	88390090	5650	5650	5650	5650	0
276	20240826	152600	88390090	5650	5650	5650	5650	0
277	20240826	152500	88390090	5650	5650	5650	5650	0
278	20240826	152400	88390090	5650	5650	5650	5650	0
279	20240826	152300	88390090	5650	5650	5650	5650	0
280	20240826	152200	88390090	5650	5650	5650	5650	0
281	20240826	152100	88390090	5650	5650	5650	5650	0
282	20240826	152000	88390090	5650	5650	5650	5650	0
283	20240826	151900	88390090	5650	5640	5650	5640	138
284	20240826	151800	87611760	5650	5650	5650	5650	350
285	20240826	151700	85634260	5650	5650	5650	5650	0
286	20240826	151600	85634260	5650	5650	5650	5650	0
287	20240826	151500	85634260	5650	5650	5650	5650	10
288	20240826	151400	85577760	5650	5650	5650	5650	1
289	20240826	151300	85572110	5640	5640	5640	5640	0
290	20240826	151200	85572110	5640	5650	5650	5640	13
291	20240826	151100	85498690	5650	5650	5650	5650	0
292	20240826	151000	85498690	5650	5650	5650	5650	0
293	20240826	150900	85498690	5650	5650	5650	5650	0
294	20240826	150800	85498690	5650	5650	5650	5650	0
295	20240826	150700	85498690	5650	5650	5650	5650	0
296	20240826	150600	85498690	5650	5650	5650	5650	0
297	20240826	150500	85498690	5650	5650	5650	5650	0
298	20240826	150400	85498690	5650	5650	5650	5650	1000
299	20240826	150300	79848690	5650	5640	5650	5640	148
300	20240826	150200	79013960	5640	5640	5640	5640	316
301	20240826	150100	77231720	5640	5640	5640	5640	0
302	20240826	150000	77231720	5640	5640	5640	5640	0
303	20240826	145900	77231720	5640	5640	5640	5640	0
304	20240826	145800	77231720	5640	5640	5640	5640	0
305	20240826	145700	77231720	5640	5640	5640	5640	0
306	20240826	145600	77231720	5640	5640	5640	5640	0
307	20240826	145500	77231720	5640	5640	5640	5640	109
308	20240826	145400	76616960	5640	5640	5640	5640	0
309	20240826	145300	76616960	5640	5640	5640	5640	0
310	20240826	145200	76616960	5640	5640	5640	5640	214
311	20240826	145100	75410000	5650	5650	5650	5650	0
312	20240826	145000	75410000	5650	5650	5650	5650	0
313	20240826	144900	75410000	5650	5650	5650	5650	0
314	20240826	144800	75410000	5650	5650	5650	5650	0
315	20240826	144700	75410000	5650	5650	5650	5650	0
316	20240826	144600	75410000	5650	5650	5650	5650	1
317	20240826	144500	75404350	5640	5640	5640	5640	0
318	20240826	144400	75404350	5640	5640	5640	5640	49
319	20240826	144300	75127990	5650	5650	5650	5650	0
320	20240826	144200	75127990	5650	5650	5650	5650	0
321	20240826	144100	75127990	5650	5650	5650	5650	0
322	20240826	144000	75127990	5650	5650	5650	5650	0
323	20240826	143900	75127990	5650	5650	5650	5650	500
324	20240826	143800	72302990	5650	5650	5650	5650	0
325	20240826	143700	72302990	5650	5650	5650	5650	0
326	20240826	143600	72302990	5650	5650	5650	5650	3
327	20240826	143500	72286040	5650	5650	5650	5650	0
328	20240826	143400	72286040	5650	5650	5650	5650	0
329	20240826	143300	72286040	5650	5650	5650	5650	3
330	20240826	143200	72269090	5650	5650	5650	5650	0
331	20240826	143100	72269090	5650	5650	5650	5650	0
332	20240826	143000	72269090	5650	5650	5650	5650	3
333	20240826	142900	72252140	5650	5650	5650	5650	887
334	20240826	142800	67240590	5660	5660	5660	5660	0
335	20240826	142700	67240590	5660	5660	5660	5660	0
336	20240826	142600	67240590	5660	5660	5660	5660	0
337	20240826	142500	67240590	5660	5660	5660	5660	0
338	20240826	142400	67240590	5660	5660	5660	5660	0
339	20240826	142300	67240590	5660	5660	5660	5660	0
340	20240826	142200	67240590	5660	5660	5660	5660	0
341	20240826	142100	67240590	5660	5660	5660	5660	0
342	20240826	142000	67240590	5660	5660	5660	5660	0
343	20240826	141900	67240590	5660	5660	5660	5660	0
344	20240826	141800	67240590	5660	5660	5660	5660	0
345	20240826	141700	67240590	5660	5660	5660	5660	0
346	20240826	141600	67240590	5660	5660	5660	5660	0
347	20240826	141500	67240590	5660	5660	5660	5660	0
348	20240826	141400	67240590	5660	5660	5660	5660	0
349	20240826	141300	67240590	5660	5660	5660	5660	0
350	20240826	141200	67240590	5660	5660	5660	5660	0
351	20240826	141100	67240590	5660	5660	5660	5660	0
352	20240826	141000	67240590	5660	5660	5660	5660	5
353	20240826	140900	67212290	5660	5660	5660	5660	0
354	20240826	140800	67212290	5660	5660	5660	5660	0
355	20240826	140700	67212290	5660	5660	5660	5660	20
356	20240826	140600	67099090	5660	5660	5660	5660	0
357	20240826	140500	67099090	5660	5660	5660	5660	0
358	20240826	140400	67099090	5660	5660	5660	5660	0
359	20240826	140300	67099090	5660	5660	5660	5660	0
360	20240826	140200	67099090	5660	5660	5660	5660	0
361	20240826	140100	67099090	5660	5660	5660	5660	0
362	20240826	140000	67099090	5660	5660	5660	5660	0
363	20240826	135900	67099090	5660	5660	5660	5660	0
364	20240826	135800	67099090	5660	5660	5660	5660	0
365	20240826	135700	67099090	5660	5660	5660	5660	0
366	20240826	135600	67099090	5660	5660	5660	5660	0
367	20240826	135500	67099090	5660	5660	5660	5660	1
368	20240826	135400	67093430	5660	5660	5660	5660	0
369	20240826	135300	67093430	5660	5660	5660	5660	0
370	20240826	135200	67093430	5660	5660	5660	5660	0
371	20240826	135100	67093430	5660	5660	5660	5660	0
372	20240826	135000	67093430	5660	5660	5660	5660	0
373	20240826	134900	67093430	5660	5660	5660	5660	0
374	20240826	134800	67093430	5660	5660	5660	5660	1
375	20240826	134700	67087770	5660	5660	5660	5660	0
376	20240826	134600	67087770	5660	5660	5660	5660	5
377	20240826	134500	67059470	5660	5660	5660	5660	0
378	20240826	134400	67059470	5660	5660	5660	5660	0
379	20240826	134300	67059470	5660	5660	5660	5660	1
380	20240826	134200	67053810	5650	5650	5650	5650	0
381	20240826	134100	67053810	5650	5650	5650	5650	5208
382	20240826	134000	37628610	5660	5660	5660	5660	0
383	20240826	133900	37628610	5660	5660	5660	5660	0
384	20240826	133800	37628610	5660	5680	5680	5660	990
385	20240826	133700	32020980	5690	5690	5690	5690	0
386	20240826	133600	32020980	5690	5690	5690	5690	1
387	20240826	133500	32015290	5690	5690	5690	5690	0
388	20240826	133400	32015290	5690	5690	5690	5690	112
389	20240826	133300	31378010	5690	5690	5690	5690	0
390	20240826	133200	31378010	5690	5690	5690	5690	0
391	20240826	133100	31378010	5690	5690	5690	5690	0
392	20240826	133000	31378010	5690	5690	5690	5690	1
393	20240826	132900	31372320	5690	5690	5690	5690	0
394	20240826	132800	31372320	5690	5690	5690	5690	0
395	20240826	132700	31372320	5690	5690	5690	5690	0
396	20240826	132600	31372320	5690	5690	5690	5690	0
397	20240826	132500	31372320	5690	5690	5690	5690	0
398	20240826	132400	31372320	5690	5690	5690	5690	1
399	20240826	132300	31366630	5690	5690	5690	5690	0
400	20240826	132200	31366630	5690	5690	5690	5690	0
401	20240826	132100	31366630	5690	5690	5690	5690	0
402	20240826	132000	31366630	5690	5690	5690	5690	0
403	20240826	131900	31366630	5690	5690	5690	5690	0
404	20240826	131800	31366630	5690	5680	5690	5680	9
405	20240826	131700	31315500	5690	5690	5690	5690	0
406	20240826	131600	31315500	5690	5690	5690	5690	0
407	20240826	131500	31315500	5690	5690	5690	5690	0
408	20240826	131400	31315500	5690	5690	5690	5690	0
409	20240826	131300	31315500	5690	5690	5690	5690	0
410	20240826	131200	31315500	5690	5690	5690	5690	1
411	20240826	131100	31309810	5690	5680	5690	5680	55
412	20240826	131000	30997210	5680	5680	5680	5680	30
413	20240826	130900	30826810	5680	5680	5680	5680	30
414	20240826	130800	30656410	5680	5680	5680	5680	53
415	20240826	130700	30355370	5690	5690	5690	5690	10
416	20240826	130600	30298470	5690	5690	5690	5690	1
417	20240826	130500	30292780	5690	5690	5690	5690	0
418	20240826	130400	30292780	5690	5690	5690	5690	0
419	20240826	130300	30292780	5690	5690	5690	5690	0
420	20240826	130200	30292780	5690	5690	5690	5690	0
421	20240826	130100	30292780	5690	5690	5690	5690	10
422	20240826	130000	30235880	5690	5690	5690	5690	1
423	20240826	125900	30230190	5690	5690	5690	5690	0
424	20240826	125800	30230190	5690	5690	5690	5690	0
425	20240826	125700	30230190	5690	5690	5690	5690	0
426	20240826	125600	30230190	5690	5690	5690	5690	0
427	20240826	125500	30230190	5690	5690	5690	5690	0
428	20240826	125400	30230190	5690	5690	5690	5690	1
429	20240826	125300	30224500	5680	5680	5680	5680	0
430	20240826	125200	30224500	5680	5680	5680	5680	52
431	20240826	125100	29929140	5680	5680	5680	5680	0
432	20240826	125000	29929140	5680	5680	5680	5680	0
433	20240826	124900	29929140	5680	5680	5680	5680	0
434	20240826	124800	29929140	5680	5680	5680	5680	1
435	20240826	124700	29923460	5680	5680	5680	5680	11
436	20240826	124600	29860980	5680	5680	5680	5680	0
437	20240826	124500	29860980	5680	5680	5680	5680	0
438	20240826	124400	29860980	5680	5680	5680	5680	0
439	20240826	124300	29860980	5680	5680	5680	5680	0
440	20240826	124200	29860980	5680	5680	5680	5680	1
441	20240826	124100	29855300	5670	5670	5670	5670	0
442	20240826	124000	29855300	5670	5670	5670	5670	0
443	20240826	123900	29855300	5670	5670	5670	5670	0
444	20240826	123800	29855300	5670	5670	5670	5670	0
445	20240826	123700	29855300	5670	5670	5670	5670	84
446	20240826	123600	29379020	5670	5670	5670	5670	0
447	20240826	123500	29379020	5670	5670	5670	5670	0
448	20240826	123400	29379020	5670	5670	5670	5670	0
449	20240826	123300	29379020	5670	5670	5670	5670	0
450	20240826	123200	29379020	5670	5670	5670	5670	0
451	20240826	123100	29379020	5670	5670	5670	5670	0
452	20240826	123000	29379020	5670	5670	5670	5670	0
453	20240826	122900	29379020	5670	5670	5670	5670	0
454	20240826	122800	29379020	5670	5670	5670	5670	0
455	20240826	122700	29379020	5670	5670	5670	5670	0
456	20240826	122600	29379020	5670	5670	5670	5670	0
457	20240826	122500	29379020	5670	5670	5670	5670	0
458	20240826	122400	29379020	5670	5670	5670	5670	0
459	20240826	122300	29379020	5670	5670	5670	5670	1
460	20240826	122200	29373350	5680	5680	5680	5680	5
461	20240826	122100	29344950	5680	5680	5680	5680	0
462	20240826	122000	29344950	5680	5680	5680	5680	0
463	20240826	121900	29344950	5680	5680	5680	5680	0
464	20240826	121800	29344950	5680	5680	5680	5680	1
465	20240826	121700	29339270	5680	5680	5680	5680	0
466	20240826	121600	29339270	5680	5680	5680	5680	0
467	20240826	121500	29339270	5680	5680	5680	5680	0
468	20240826	121400	29339270	5680	5680	5680	5680	0
469	20240826	121300	29339270	5680	5680	5680	5680	17
470	20240826	121200	29242710	5680	5680	5680	5680	0
471	20240826	121100	29242710	5680	5680	5680	5680	0
472	20240826	121000	29242710	5680	5680	5680	5680	0
473	20240826	120900	29242710	5680	5680	5680	5680	50
474	20240826	120800	28958710	5680	5680	5680	5680	0
475	20240826	120700	28958710	5680	5680	5680	5680	0
476	20240826	120600	28958710	5680	5680	5680	5680	100
477	20240826	120500	28390710	5680	5680	5680	5680	5
478	20240826	120400	28362310	5680	5680	5680	5680	4
479	20240826	120300	28339590	5680	5680	5680	5680	0
480	20240826	120200	28339590	5680	5680	5680	5680	0
481	20240826	120100	28339590	5680	5680	5680	5680	1
482	20240826	120000	28333910	5680	5680	5680	5680	0
483	20240826	115900	28333910	5680	5680	5680	5680	0
484	20240826	115800	28333910	5680	5680	5680	5680	0
485	20240826	115700	28333910	5680	5680	5680	5680	0
486	20240826	115600	28333910	5680	5680	5680	5680	0
487	20240826	115500	28333910	5680	5680	5680	5680	0
488	20240826	115400	28333910	5680	5680	5680	5680	0
489	20240826	115300	28333910	5680	5680	5680	5680	0
490	20240826	115200	28333910	5680	5680	5680	5680	0
491	20240826	115100	28333910	5680	5680	5680	5680	0
492	20240826	115000	28333910	5680	5680	5680	5680	0
493	20240826	114900	28333910	5680	5680	5680	5680	0
494	20240826	114800	28333910	5680	5680	5680	5680	0
495	20240826	114700	28333910	5680	5680	5680	5680	0
496	20240826	114600	28333910	5680	5680	5680	5680	0
497	20240826	114500	28333910	5680	5680	5680	5680	0
498	20240826	114400	28333910	5680	5680	5680	5680	0
499	20240826	114300	28333910	5680	5680	5680	5680	1
500	20240826	114200	28328230	5680	5680	5680	5680	0
501	20240826	114100	28328230	5680	5680	5680	5680	0
502	20240826	114000	28328230	5680	5680	5680	5680	0
503	20240826	113900	28328230	5680	5680	5680	5680	0
504	20240826	113800	28328230	5680	5680	5680	5680	0
505	20240826	113700	28328230	5680	5680	5680	5680	0
506	20240826	113600	28328230	5680	5680	5680	5680	0
507	20240826	113500	28328230	5680	5680	5680	5680	0
508	20240826	113400	28328230	5680	5680	5680	5680	0
509	20240826	113300	28328230	5680	5680	5680	5680	0
510	20240826	113200	28328230	5680	5680	5680	5680	0
511	20240826	113100	28328230	5680	5680	5680	5680	0
512	20240826	113000	28328230	5680	5680	5680	5680	0
513	20240826	112900	28328230	5680	5680	5680	5680	0
514	20240826	112800	28328230	5680	5680	5680	5680	0
515	20240826	112700	28328230	5680	5680	5680	5680	0
516	20240826	112600	28328230	5680	5680	5680	5680	0
517	20240826	112500	28328230	5680	5680	5680	5680	0
518	20240826	112400	28328230	5680	5680	5680	5680	0
519	20240826	112300	28328230	5680	5680	5680	5680	0
520	20240826	112200	28328230	5680	5680	5680	5680	0
521	20240826	112100	28328230	5680	5680	5680	5680	0
522	20240826	112000	28328230	5680	5680	5680	5680	0
523	20240826	111900	28328230	5680	5680	5680	5680	0
524	20240826	111800	28328230	5680	5680	5680	5680	0
525	20240826	111700	28328230	5680	5680	5680	5680	0
526	20240826	111600	28328230	5680	5680	5680	5680	0
527	20240826	111500	28328230	5680	5680	5680	5680	0
528	20240826	111400	28328230	5680	5680	5680	5680	0
529	20240826	111300	28328230	5680	5680	5680	5680	0
530	20240826	111200	28328230	5680	5680	5680	5680	0
531	20240826	111100	28328230	5680	5680	5680	5680	1
532	20240826	111000	28322550	5680	5680	5680	5680	0
533	20240826	110900	28322550	5680	5680	5680	5680	5
534	20240826	110800	28294150	5680	5680	5680	5680	0
535	20240826	110700	28294150	5680	5680	5680	5680	0
536	20240826	110600	28294150	5680	5680	5680	5680	0
537	20240826	110500	28294150	5680	5680	5680	5680	0
538	20240826	110400	28294150	5680	5680	5680	5680	0
539	20240826	110300	28294150	5680	5680	5680	5680	0
540	20240826	110200	28294150	5680	5680	5680	5680	1
541	20240826	110100	28288470	5660	5660	5660	5660	0
542	20240826	110000	28288470	5660	5660	5660	5660	0
543	20240826	105900	28288470	5660	5660	5660	5660	0
544	20240826	105800	28288470	5660	5660	5660	5660	0
545	20240826	105700	28288470	5660	5660	5660	5660	0
546	20240826	105600	28288470	5660	5660	5660	5660	0
547	20240826	105500	28288470	5660	5660	5660	5660	0
548	20240826	105400	28288470	5660	5660	5660	5660	0
549	20240826	105300	28288470	5660	5660	5660	5660	0
550	20240826	105200	28288470	5660	5660	5660	5660	0
551	20240826	105100	28288470	5660	5660	5660	5660	0
552	20240826	105000	28288470	5660	5660	5660	5660	0
553	20240826	104900	28288470	5660	5660	5660	5660	0
554	20240826	104800	28288470	5660	5660	5660	5660	150
555	20240826	104700	27439470	5660	5660	5660	5660	100
556	20240826	104600	26873470	5660	5660	5660	5660	0
557	20240826	104500	26873470	5660	5660	5660	5660	0
558	20240826	104400	26873470	5660	5660	5660	5660	0
559	20240826	104300	26873470	5660	5660	5660	5660	0
560	20240826	104200	26873470	5660	5670	5670	5660	92
561	20240826	104100	26352600	5670	5670	5670	5670	0
562	20240826	104000	26352600	5670	5670	5670	5670	21
563	20240826	103900	26233530	5670	5680	5680	5670	463
564	20240826	103800	23605260	5690	5690	5690	5690	2
565	20240826	103700	23593880	5690	5690	5690	5690	0
566	20240826	103600	23593880	5690	5690	5690	5690	0
567	20240826	103500	23593880	5690	5690	5690	5690	0
568	20240826	103400	23593880	5690	5690	5690	5690	0
569	20240826	103300	23593880	5690	5690	5690	5690	0
570	20240826	103200	23593880	5690	5690	5690	5690	0
571	20240826	103100	23593880	5690	5690	5690	5690	0
572	20240826	103000	23593880	5690	5690	5690	5690	2
573	20240826	102900	23582500	5700	5700	5700	5700	0
574	20240826	102800	23582500	5700	5700	5700	5700	0
575	20240826	102700	23582500	5700	5700	5700	5700	0
576	20240826	102600	23582500	5700	5700	5700	5700	0
577	20240826	102500	23582500	5700	5700	5700	5700	0
578	20240826	102400	23582500	5700	5700	5700	5700	0
579	20240826	102300	23582500	5700	5690	5700	5690	451
580	20240826	102200	21011810	5700	5690	5700	5690	31
581	20240826	102100	20835140	5700	5700	5700	5700	100
582	20240826	102000	20265140	5690	5690	5690	5690	0
583	20240826	101900	20265140	5690	5690	5690	5690	0
584	20240826	101800	20265140	5690	5680	5690	5680	3
585	20240826	101700	20248080	5690	5690	5690	5690	100
586	20240826	101600	19679080	5690	5690	5690	5690	0
587	20240826	101500	19679080	5690	5690	5690	5690	0
588	20240826	101400	19679080	5690	5690	5690	5690	0
589	20240826	101300	19679080	5690	5690	5690	5690	1
590	20240826	101200	19673390	5710	5710	5710	5710	0
591	20240826	101100	19673390	5710	5710	5710	5710	0
592	20240826	101000	19673390	5710	5710	5710	5710	0
593	20240826	100900	19673390	5710	5710	5710	5710	0
594	20240826	100800	19673390	5710	5710	5710	5710	0
595	20240826	100700	19673390	5710	5710	5710	5710	0
596	20240826	100600	19673390	5710	5710	5710	5710	0
597	20240826	100500	19673390	5710	5710	5710	5710	1
598	20240826	100400	19667680	5710	5710	5710	5710	0
599	20240826	100300	19667680	5710	5690	5710	5690	2
600	20240826	100200	19656280	5710	5710	5710	5710	0
601	20240826	100100	19656280	5710	5710	5710	5710	1212
602	20240826	100000	12735760	5710	5710	5710	5710	94
603	20240826	095900	12199020	5720	5700	5720	5700	244
604	20240826	095800	10805890	5710	5710	5710	5710	0
605	20240826	095700	10805890	5710	5670	5710	5670	500
606	20240826	095600	7969380	5650	5650	5650	5650	0
607	20240826	095500	7969380	5650	5650	5650	5650	0
608	20240826	095400	7969380	5650	5650	5650	5650	300
609	20240826	095300	6274380	5670	5670	5670	5670	0
610	20240826	095200	6274380	5670	5670	5670	5670	0
611	20240826	095100	6274380	5670	5670	5670	5670	0
612	20240826	095000	6274380	5670	5670	5670	5670	0
613	20240826	094900	6274380	5670	5670	5670	5670	1
614	20240826	094800	6268710	5670	5670	5670	5670	4
615	20240826	094700	6246030	5650	5650	5650	5650	0
616	20240826	094600	6246030	5650	5650	5650	5650	0
617	20240826	094500	6246030	5650	5650	5650	5650	0
618	20240826	094400	6246030	5650	5650	5650	5650	1
619	20240826	094300	6240380	5650	5650	5650	5650	2
620	20240826	094200	6229080	5650	5650	5650	5650	0
621	20240826	094100	6229080	5650	5650	5650	5650	0
622	20240826	094000	6229080	5650	5650	5650	5650	2
623	20240826	093900	6217780	5650	5650	5650	5650	0
624	20240826	093800	6217780	5650	5650	5650	5650	0
625	20240826	093700	6217780	5650	5650	5650	5650	2
626	20240826	093600	6206480	5650	5650	5650	5650	0
627	20240826	093500	6206480	5650	5650	5650	5650	0
628	20240826	093400	6206480	5650	5650	5650	5650	2
629	20240826	093300	6195180	5670	5670	5670	5670	0
630	20240826	093200	6195180	5670	5670	5670	5670	5
631	20240826	093100	6166830	5670	5660	5670	5660	25
632	20240826	093000	6025280	5650	5650	5650	5650	4
633	20240826	092900	6002680	5650	5650	5650	5650	0
634	20240826	092800	6002680	5650	5650	5650	5650	27
635	20240826	092700	5850130	5650	5650	5650	5650	2
636	20240826	092600	5838830	5650	5650	5650	5650	0
637	20240826	092500	5838830	5650	5650	5650	5650	0
638	20240826	092400	5838830	5650	5650	5650	5650	2
639	20240826	092300	5827530	5650	5650	5650	5650	0
640	20240826	092200	5827530	5650	5650	5650	5650	2
641	20240826	092100	5816230	5650	5650	5650	5650	0
642	20240826	092000	5816230	5650	5650	5650	5650	0
643	20240826	091900	5816230	5650	5650	5650	5650	2
644	20240826	091800	5804930	5660	5660	5660	5660	39
645	20240826	091700	5584190	5650	5650	5650	5650	2
646	20240826	091600	5572890	5650	5650	5650	5650	0
647	20240826	091500	5572890	5650	5650	5650	5650	2
648	20240826	091400	5561590	5650	5650	5650	5650	0
649	20240826	091300	5561590	5650	5660	5660	5650	32
650	20240826	091200	5380490	5650	5660	5660	5650	107
651	20240826	091100	4775830	5660	5660	5660	5660	2
652	20240826	091000	4764510	5660	5660	5660	5660	0
653	20240826	090900	4764510	5660	5660	5660	5660	3
654	20240826	090800	4747530	5660	5660	5660	5660	0
655	20240826	090700	4747530	5660	5660	5660	5660	89
656	20240826	090600	4243790	5660	5660	5660	5660	0
657	20240826	090500	4243790	5660	5660	5660	5660	5
658	20240826	090400	4215490	5680	5680	5680	5680	0
659	20240826	090300	4215490	5680	5680	5680	5680	2
660	20240826	090200	4204130	5680	5680	5680	5680	3
661	20240826	090100	4187090	5720	5720	5720	5720	175
662	20240826	090000	3186090	5720	5720	5730	5650	557