KissMeData/003610/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184000	457159820	2975	2975	2975	2975	289
3	20240826	183900	457159820	2975	2975	2975	2975	0
4	20240826	183800	457159820	2975	2975	2975	2975	0
5	20240826	183700	457159820	2975	2975	2975	2975	0
6	20240826	183600	457159820	2975	2975	2975	2975	0
7	20240826	183500	457159820	2975	2975	2975	2975	0
8	20240826	183400	457159820	2975	2975	2975	2975	0
9	20240826	183300	457159820	2975	2975	2975	2975	0
10	20240826	183200	457159820	2975	2975	2975	2975	0
11	20240826	183100	457159820	2975	2975	2975	2975	0
12	20240826	183000	457159820	2975	2975	2975	2975	0
13	20240826	182900	457159820	2975	2975	2975	2975	0
14	20240826	182800	457159820	2975	2975	2975	2975	0
15	20240826	182700	457159820	2975	2975	2975	2975	0
16	20240826	182600	457159820	2975	2975	2975	2975	0
17	20240826	182500	457159820	2975	2975	2975	2975	0
18	20240826	182400	457159820	2975	2975	2975	2975	0
19	20240826	182300	457159820	2975	2975	2975	2975	0
20	20240826	182200	457159820	2975	2975	2975	2975	0
21	20240826	182100	457159820	2975	2975	2975	2975	0
22	20240826	182000	457159820	2975	2975	2975	2975	0
23	20240826	181900	457159820	2975	2975	2975	2975	0
24	20240826	181800	457159820	2975	2975	2975	2975	0
25	20240826	181700	457159820	2975	2975	2975	2975	0
26	20240826	181600	457159820	2975	2975	2975	2975	0
27	20240826	181500	457159820	2975	2975	2975	2975	0
28	20240826	181400	457159820	2975	2975	2975	2975	0
29	20240826	181300	457159820	2975	2975	2975	2975	0
30	20240826	181200	457159820	2975	2975	2975	2975	0
31	20240826	181100	457159820	2975	2975	2975	2975	0
32	20240826	181000	457159820	2975	2975	2975	2975	289
33	20240826	180900	457159820	2975	2975	2975	2975	0
34	20240826	180800	457159820	2975	2975	2975	2975	0
35	20240826	180700	457159820	2975	2975	2975	2975	0
36	20240826	180600	457159820	2975	2975	2975	2975	0
37	20240826	180500	457159820	2975	2975	2975	2975	0
38	20240826	180400	457159820	2975	2975	2975	2975	0
39	20240826	180300	457159820	2975	2975	2975	2975	0
40	20240826	180200	457159820	2975	2975	2975	2975	0
41	20240826	180100	457159820	2975	2975	2975	2975	0
42	20240826	180000	457159820	2975	2975	2975	2975	0
43	20240826	175900	457159820	2975	2975	2975	2975	0
44	20240826	175800	457159820	2975	2975	2975	2975	0
45	20240826	175700	457159820	2975	2975	2975	2975	0
46	20240826	175600	457159820	2975	2975	2975	2975	0
47	20240826	175500	457159820	2975	2975	2975	2975	0
48	20240826	175400	457159820	2975	2975	2975	2975	0
49	20240826	175300	457159820	2975	2975	2975	2975	0
50	20240826	175200	457159820	2975	2975	2975	2975	0
51	20240826	175100	457159820	2975	2975	2975	2975	0
52	20240826	175000	457159820	2975	2975	2975	2975	0
53	20240826	174900	457159820	2975	2975	2975	2975	0
54	20240826	174800	457159820	2975	2975	2975	2975	0
55	20240826	174700	457159820	2975	2975	2975	2975	0
56	20240826	174600	457159820	2975	2975	2975	2975	0
57	20240826	174500	457159820	2975	2975	2975	2975	0
58	20240826	174400	457159820	2975	2975	2975	2975	0
59	20240826	174300	457159820	2975	2975	2975	2975	0
60	20240826	174200	457159820	2975	2975	2975	2975	0
61	20240826	174100	457159820	2975	2975	2975	2975	0
62	20240826	174000	457159820	2975	2975	2975	2975	289
63	20240826	173900	457159820	2975	2975	2975	2975	0
64	20240826	173800	457159820	2975	2975	2975	2975	0
65	20240826	173700	457159820	2975	2975	2975	2975	0
66	20240826	173600	457159820	2975	2975	2975	2975	0
67	20240826	173500	457159820	2975	2975	2975	2975	0
68	20240826	173400	457159820	2975	2975	2975	2975	0
69	20240826	173300	457159820	2975	2975	2975	2975	0
70	20240826	173200	457159820	2975	2975	2975	2975	0
71	20240826	173100	457159820	2975	2975	2975	2975	0
72	20240826	173000	457159820	2975	2975	2975	2975	0
73	20240826	172900	457159820	2975	2975	2975	2975	0
74	20240826	172800	457159820	2975	2975	2975	2975	0
75	20240826	172700	457159820	2975	2975	2975	2975	0
76	20240826	172600	457159820	2975	2975	2975	2975	0
77	20240826	172500	457159820	2975	2975	2975	2975	0
78	20240826	172400	457159820	2975	2975	2975	2975	0
79	20240826	172300	457159820	2975	2975	2975	2975	0
80	20240826	172200	457159820	2975	2975	2975	2975	0
81	20240826	172100	457159820	2975	2975	2975	2975	0
82	20240826	172000	457159820	2975	2975	2975	2975	0
83	20240826	171900	457159820	2975	2975	2975	2975	0
84	20240826	171800	457159820	2975	2975	2975	2975	0
85	20240826	171700	457159820	2975	2975	2975	2975	0
86	20240826	171600	457159820	2975	2975	2975	2975	0
87	20240826	171500	457159820	2975	2975	2975	2975	0
88	20240826	171400	457159820	2975	2975	2975	2975	0
89	20240826	171300	457159820	2975	2975	2975	2975	0
90	20240826	171200	457159820	2975	2975	2975	2975	0
91	20240826	171100	457159820	2975	2975	2975	2975	0
92	20240826	171000	457159820	2975	2975	2975	2975	289
93	20240826	170900	457159820	2975	2975	2975	2975	0
94	20240826	170800	457159820	2975	2975	2975	2975	0
95	20240826	170700	457159820	2975	2975	2975	2975	0
96	20240826	170600	457159820	2975	2975	2975	2975	0
97	20240826	170500	457159820	2975	2975	2975	2975	0
98	20240826	170400	457159820	2975	2975	2975	2975	0
99	20240826	170300	457159820	2975	2975	2975	2975	0
100	20240826	170200	457159820	2975	2975	2975	2975	0
101	20240826	170100	457159820	2975	2975	2975	2975	0
102	20240826	170000	457159820	2975	2975	2975	2975	0
103	20240826	165900	457159820	2975	2975	2975	2975	0
104	20240826	165800	457159820	2975	2975	2975	2975	0
105	20240826	165700	457159820	2975	2975	2975	2975	0
106	20240826	165600	457159820	2975	2975	2975	2975	0
107	20240826	165500	457159820	2975	2975	2975	2975	0
108	20240826	165400	457159820	2975	2975	2975	2975	0
109	20240826	165300	457159820	2975	2975	2975	2975	0
110	20240826	165200	457159820	2975	2975	2975	2975	0
111	20240826	165100	457159820	2975	2975	2975	2975	0
112	20240826	165000	457159820	2975	2975	2975	2975	0
113	20240826	164900	457159820	2975	2975	2975	2975	0
114	20240826	164800	457159820	2975	2975	2975	2975	0
115	20240826	164700	457159820	2975	2975	2975	2975	0
116	20240826	164600	457159820	2975	2975	2975	2975	0
117	20240826	164500	457159820	2975	2975	2975	2975	0
118	20240826	164400	457159820	2975	2975	2975	2975	0
119	20240826	164300	457159820	2975	2975	2975	2975	0
120	20240826	164200	457159820	2975	2975	2975	2975	0
121	20240826	164100	457159820	2975	2975	2975	2975	0
122	20240826	164000	457159820	2975	2975	2975	2975	289
123	20240826	163900	457159820	2975	2975	2975	2975	0
124	20240826	163800	457159820	2975	2975	2975	2975	0
125	20240826	163700	457159820	2975	2975	2975	2975	0
126	20240826	163600	457159820	2975	2975	2975	2975	0
127	20240826	163500	457159820	2975	2975	2975	2975	0
128	20240826	163400	457159820	2975	2975	2975	2975	0
129	20240826	163300	457159820	2975	2975	2975	2975	0
130	20240826	163200	457159820	2975	2975	2975	2975	0
131	20240826	163100	457159820	2975	2975	2975	2975	0
132	20240826	163000	457159820	2975	2975	2975	2975	0
133	20240826	162900	457159820	2975	2975	2975	2975	0
134	20240826	162800	457159820	2975	2975	2975	2975	0
135	20240826	162700	457159820	2975	2975	2975	2975	0
136	20240826	162600	457159820	2975	2975	2975	2975	0
137	20240826	162500	457159820	2975	2975	2975	2975	0
138	20240826	162400	457159820	2975	2975	2975	2975	0
139	20240826	162300	457159820	2975	2975	2975	2975	0
140	20240826	162200	457159820	2975	2975	2975	2975	0
141	20240826	162100	457159820	2975	2975	2975	2975	0
142	20240826	162000	457159820	2975	2975	2975	2975	0
143	20240826	161900	457159820	2975	2975	2975	2975	0
144	20240826	161800	457159820	2975	2975	2975	2975	0
145	20240826	161700	457159820	2975	2975	2975	2975	0
146	20240826	161600	457159820	2975	2975	2975	2975	0
147	20240826	161500	457159820	2975	2975	2975	2975	0
148	20240826	161400	457159820	2975	2975	2975	2975	0
149	20240826	161300	457159820	2975	2975	2975	2975	0
150	20240826	161200	457159820	2975	2975	2975	2975	0
151	20240826	161100	457159820	2975	2975	2975	2975	0
152	20240826	161000	457159820	2975	2975	2975	2975	289
153	20240826	160900	457159820	2975	2975	2975	2975	0
154	20240826	160800	457159820	2975	2975	2975	2975	0
155	20240826	160700	457159820	2975	2975	2975	2975	0
156	20240826	160600	457159820	2975	2975	2975	2975	0
157	20240826	160500	457159820	2975	2975	2975	2975	0
158	20240826	160400	457159820	2975	2975	2975	2975	0
159	20240826	160300	457159820	2975	2975	2975	2975	0
160	20240826	160200	457159820	2975	2975	2975	2975	0
161	20240826	160100	457159820	2975	2975	2975	2975	0
162	20240826	160000	457159820	2975	2975	2975	2975	0
163	20240826	155900	457159820	2975	2975	2975	2975	0
164	20240826	155800	457159820	2975	2975	2975	2975	0
165	20240826	155700	457159820	2975	2975	2975	2975	0
166	20240826	155600	457159820	2975	2975	2975	2975	0
167	20240826	155500	457159820	2975	2975	2975	2975	0
168	20240826	155400	457159820	2975	2975	2975	2975	0
169	20240826	155300	457159820	2975	2975	2975	2975	0
170	20240826	155200	457159820	2975	2975	2975	2975	0
171	20240826	155100	457159820	2975	2975	2975	2975	0
172	20240826	155000	457159820	2975	2975	2975	2975	0
173	20240826	154900	457159820	2975	2975	2975	2975	0
174	20240826	154800	457159820	2975	2975	2975	2975	0
175	20240826	154700	457159820	2975	2975	2975	2975	0
176	20240826	154600	457159820	2975	2975	2975	2975	0
177	20240826	154500	457159820	2975	2975	2975	2975	0
178	20240826	154400	457159820	2975	2975	2975	2975	0
179	20240826	154300	457159820	2975	2975	2975	2975	0
180	20240826	154200	457159820	2975	2975	2975	2975	0
181	20240826	154100	457159820	2975	2975	2975	2975	0
182	20240826	154000	457159820	2975	2975	2975	2975	289
183	20240826	153900	457159820	2975	2975	2975	2975	0
184	20240826	153800	457159820	2975	2975	2975	2975	0
185	20240826	153700	457159820	2975	2975	2975	2975	0
186	20240826	153600	457159820	2975	2975	2975	2975	0
187	20240826	153500	457159820	2975	2975	2975	2975	0
188	20240826	153400	457159820	2975	2975	2975	2975	0
189	20240826	153300	457159820	2975	2975	2975	2975	0
190	20240826	153200	457159820	2975	2975	2975	2975	0
191	20240826	153100	457159820	2975	2975	2975	2975	0
192	20240826	153000	457159820	2975	2975	2975	2975	289
193	20240826	152900	456300045	2980	2980	2980	2980	0
194	20240826	152800	456300045	2980	2980	2980	2980	0
195	20240826	152700	456300045	2980	2980	2980	2980	0
196	20240826	152600	456300045	2980	2980	2980	2980	0
197	20240826	152500	456300045	2980	2980	2980	2980	0
198	20240826	152400	456300045	2980	2980	2980	2980	0
199	20240826	152300	456300045	2980	2980	2980	2980	0
200	20240826	152200	456300045	2980	2980	2980	2980	0
201	20240826	152100	456300045	2980	2980	2980	2980	0
202	20240826	152000	456300045	2980	2980	2980	2980	0
203	20240826	151900	456300045	2980	2955	2980	2950	1010
204	20240826	151800	453309485	2955	2950	2955	2950	97
205	20240826	151700	453023100	2955	2955	2960	2955	2569
206	20240826	151600	445424380	2950	2955	2955	2950	105
207	20240826	151500	445114605	2950	2950	2950	2950	0
208	20240826	151400	445114605	2950	2950	2950	2950	0
209	20240826	151300	445114605	2950	2955	2955	2950	114
210	20240826	151200	444778235	2950	2950	2950	2950	0
211	20240826	151100	444778235	2950	2950	2950	2950	0
212	20240826	151000	444778235	2950	2950	2950	2950	49
213	20240826	150900	444633685	2955	2955	2955	2955	0
214	20240826	150800	444633685	2955	2955	2955	2955	0
215	20240826	150700	444633685	2955	2955	2955	2955	0
216	20240826	150600	444633685	2955	2955	2955	2955	0
217	20240826	150500	444633685	2955	2955	2955	2955	0
218	20240826	150400	444633685	2955	2955	2955	2955	0
219	20240826	150300	444633685	2955	2950	2955	2950	100
220	20240826	150200	444338680	2960	2960	2960	2960	0
221	20240826	150100	444338680	2960	2960	2960	2960	0
222	20240826	150000	444338680	2960	2960	2960	2960	0
223	20240826	145900	444338680	2960	2960	2960	2960	0
224	20240826	145800	444338680	2960	2960	2960	2960	0
225	20240826	145700	444338680	2960	2960	2960	2960	0
226	20240826	145600	444338680	2960	2960	2960	2960	26
227	20240826	145500	444261720	2965	2965	2965	2965	0
228	20240826	145400	444261720	2965	2965	2965	2965	0
229	20240826	145300	444261720	2965	2960	2965	2960	630
230	20240826	145200	442396770	2960	2960	2960	2960	0
231	20240826	145100	442396770	2960	2960	2960	2960	523
232	20240826	145000	440848690	2960	2965	2965	2960	5220
233	20240826	144900	425372490	2960	2960	2960	2960	0
234	20240826	144800	425372490	2960	2960	2960	2960	0
235	20240826	144700	425372490	2960	2960	2960	2960	0
236	20240826	144600	425372490	2960	2960	2960	2960	0
237	20240826	144500	425372490	2960	2960	2960	2960	0
238	20240826	144400	425372490	2960	2960	2960	2960	0
239	20240826	144300	425372490	2960	2960	2960	2960	650
240	20240826	144200	423448490	2960	2960	2960	2960	0
241	20240826	144100	423448490	2960	2960	2960	2960	0
242	20240826	144000	423448490	2960	2960	2960	2960	0
243	20240826	143900	423448490	2960	2960	2960	2960	0
244	20240826	143800	423448490	2960	2960	2960	2960	0
245	20240826	143700	423448490	2960	2960	2960	2960	1
246	20240826	143600	423445530	2945	2945	2945	2945	0
247	20240826	143500	423445530	2945	2945	2945	2945	0
248	20240826	143400	423445530	2945	2945	2945	2945	6
249	20240826	143300	423427860	2945	2945	2945	2945	0
250	20240826	143200	423427860	2945	2950	2950	2945	478
251	20240826	143100	422018625	2955	2955	2955	2955	0
252	20240826	143000	422018625	2955	2955	2955	2955	505
253	20240826	142900	420526350	2955	2960	2960	2955	6
254	20240826	142800	420508615	2960	2960	2960	2960	0
255	20240826	142700	420508615	2960	2960	2960	2960	55
256	20240826	142600	420345815	2970	2970	2970	2970	0
257	20240826	142500	420345815	2970	2970	2970	2970	0
258	20240826	142400	420345815	2970	2970	2970	2970	0
259	20240826	142300	420345815	2970	2970	2970	2970	0
260	20240826	142200	420345815	2970	2970	2970	2970	0
261	20240826	142100	420345815	2970	2970	2970	2970	0
262	20240826	142000	420345815	2970	2970	2970	2970	1
263	20240826	141900	420342845	2975	2975	2975	2975	0
264	20240826	141800	420342845	2975	2975	2975	2975	0
265	20240826	141700	420342845	2975	2975	2975	2975	0
266	20240826	141600	420342845	2975	2970	2975	2970	500
267	20240826	141500	418856930	2960	2960	2960	2960	0
268	20240826	141400	418856930	2960	2960	2960	2960	0
269	20240826	141300	418856930	2960	2960	2960	2960	0
270	20240826	141200	418856930	2960	2960	2960	2960	0
271	20240826	141100	418856930	2960	2960	2960	2960	1500
272	20240826	141000	414416930	2955	2955	2955	2955	0
273	20240826	140900	414416930	2955	2955	2955	2955	0
274	20240826	140800	414416930	2955	2950	2955	2950	500
275	20240826	140700	412939515	2945	2945	2945	2945	399
276	20240826	140600	411764460	2945	2945	2945	2945	47
277	20240826	140500	411626045	2950	2950	2950	2950	0
278	20240826	140400	411626045	2950	2950	2950	2950	0
279	20240826	140300	411626045	2950	2950	2950	2950	0
280	20240826	140200	411626045	2950	2950	2950	2950	0
281	20240826	140100	411626045	2950	2950	2950	2950	0
282	20240826	140000	411626045	2950	2945	2950	2945	4
283	20240826	135900	411614260	2955	2955	2955	2955	0
284	20240826	135800	411614260	2955	2955	2955	2955	0
285	20240826	135700	411614260	2955	2955	2955	2955	0
286	20240826	135600	411614260	2955	2955	2955	2955	0
287	20240826	135500	411614260	2955	2955	2955	2955	0
288	20240826	135400	411614260	2955	2955	2955	2955	1
289	20240826	135300	411611305	2955	2955	2955	2955	0
290	20240826	135200	411611305	2955	2955	2955	2955	0
291	20240826	135100	411611305	2955	2955	2955	2955	2
292	20240826	135000	411605395	2945	2945	2945	2945	0
293	20240826	134900	411605395	2945	2945	2945	2945	44
294	20240826	134800	411475815	2950	2950	2950	2950	811
295	20240826	134700	409083365	2950	2950	2950	2950	0
296	20240826	134600	409083365	2950	2945	2950	2945	3823
297	20240826	134500	397807370	2940	2950	2950	2940	2498
298	20240826	134400	390441690	2950	2950	2950	2950	0
299	20240826	134300	390441690	2950	2950	2950	2950	1
300	20240826	134200	390438740	2960	2960	2960	2960	0
301	20240826	134100	390438740	2960	2960	2960	2960	0
302	20240826	134000	390438740	2960	2960	2960	2960	0
303	20240826	133900	390438740	2960	2960	2960	2960	2
304	20240826	133800	390432820	2955	2955	2955	2955	0
305	20240826	133700	390432820	2955	2955	2955	2955	300
306	20240826	133600	389546320	2960	2960	2960	2960	0
307	20240826	133500	389546320	2960	2960	2960	2960	0
308	20240826	133400	389546320	2960	2960	2960	2960	0
309	20240826	133300	389546320	2960	2960	2960	2960	0
310	20240826	133200	389546320	2960	2960	2960	2960	0
311	20240826	133100	389546320	2960	2960	2960	2960	0
312	20240826	133000	389546320	2960	2960	2960	2960	0
313	20240826	132900	389546320	2960	2960	2960	2960	0
314	20240826	132800	389546320	2960	2960	2960	2960	5
315	20240826	132700	389531520	2965	2965	2965	2965	0
316	20240826	132600	389531520	2965	2950	2965	2950	27
317	20240826	132500	389451840	2970	2970	2970	2970	0
318	20240826	132400	389451840	2970	2970	2970	2970	6
319	20240826	132300	389434020	2975	2975	2975	2975	0
320	20240826	132200	389434020	2975	2965	2975	2965	504
321	20240826	132100	387938365	2925	2955	2955	2925	11105
322	20240826	132000	355304635	2950	2950	2950	2950	0
323	20240826	131900	355304635	2950	2950	2950	2950	0
324	20240826	131800	355304635	2950	2950	2950	2950	0
325	20240826	131700	355304635	2950	2950	2950	2950	1237
326	20240826	131600	351655485	2950	2950	2950	2950	18
327	20240826	131500	351602385	2950	2970	2970	2950	9124
328	20240826	131400	324589710	2970	2970	2970	2970	0
329	20240826	131300	324589710	2970	2970	2970	2970	35
330	20240826	131200	324485760	2970	2970	2970	2970	0
331	20240826	131100	324485760	2970	2970	2970	2970	235
332	20240826	131000	323787810	2960	2960	2960	2960	0
333	20240826	130900	323787810	2960	2960	2960	2960	0
334	20240826	130800	323787810	2960	2960	2960	2960	1
335	20240826	130700	323784850	2970	2970	2970	2970	0
336	20240826	130600	323784850	2970	2970	2970	2970	0
337	20240826	130500	323784850	2970	2970	2970	2970	0
338	20240826	130400	323784850	2970	2970	2970	2970	0
339	20240826	130300	323784850	2970	2970	2970	2970	0
340	20240826	130200	323784850	2970	2970	2970	2970	0
341	20240826	130100	323784850	2970	2970	2970	2970	0
342	20240826	130000	323784850	2970	2970	2970	2970	0
343	20240826	125900	323784850	2970	2970	2970	2970	0
344	20240826	125800	323784850	2970	2970	2970	2970	0
345	20240826	125700	323784850	2970	2970	2970	2970	0
346	20240826	125600	323784850	2970	2970	2970	2970	0
347	20240826	125500	323784850	2970	2970	2970	2970	6
348	20240826	125400	323767030	2970	2970	2970	2970	0
349	20240826	125300	323767030	2970	2970	2970	2970	0
350	20240826	125200	323767030	2970	2970	2970	2970	0
351	20240826	125100	323767030	2970	2970	2970	2970	4
352	20240826	125000	323755150	2960	2960	2960	2960	5
353	20240826	124900	323740350	2975	2975	2975	2975	4
354	20240826	124800	323728450	2970	2970	2970	2970	0
355	20240826	124700	323728450	2970	2970	2970	2970	0
356	20240826	124600	323728450	2970	2970	2970	2970	100
357	20240826	124500	323431450	2975	2975	2975	2975	10
358	20240826	124400	323401700	2975	2975	2975	2975	0
359	20240826	124300	323401700	2975	2970	2975	2970	502
360	20240826	124200	321910750	2970	2970	2970	2970	81
361	20240826	124100	321670180	2970	2970	2970	2970	0
362	20240826	124000	321670180	2970	2970	2970	2970	0
363	20240826	123900	321670180	2970	2970	2970	2970	2
364	20240826	123800	321664240	2965	2965	2965	2965	0
365	20240826	123700	321664240	2965	2965	2965	2965	259
366	20240826	123600	320896305	2965	2965	2965	2965	0
367	20240826	123500	320896305	2965	2965	2965	2965	0
368	20240826	123400	320896305	2965	2965	2965	2965	0
369	20240826	123300	320896305	2965	2965	2965	2965	0
370	20240826	123200	320896305	2965	2965	2965	2965	0
371	20240826	123100	320896305	2965	2965	2965	2965	0
372	20240826	123000	320896305	2965	2965	2965	2965	0
373	20240826	122900	320896305	2965	2965	2965	2965	0
374	20240826	122800	320896305	2965	2965	2965	2965	0
375	20240826	122700	320896305	2965	2965	2965	2965	0
376	20240826	122600	320896305	2965	2965	2965	2965	0
377	20240826	122500	320896305	2965	2965	2965	2965	0
378	20240826	122400	320896305	2965	2965	2965	2965	0
379	20240826	122300	320896305	2965	2965	2965	2965	0
380	20240826	122200	320896305	2965	2965	2965	2965	0
381	20240826	122100	320896305	2965	2965	2975	2965	724
382	20240826	122000	318749625	2975	2975	2975	2975	0
383	20240826	121900	318749625	2975	2975	2975	2975	2
384	20240826	121800	318743675	2965	2965	2965	2965	0
385	20240826	121700	318743675	2965	2965	2965	2965	0
386	20240826	121600	318743675	2965	2965	2965	2965	0
387	20240826	121500	318743675	2965	2965	2965	2965	0
388	20240826	121400	318743675	2965	2965	2965	2965	182
389	20240826	121300	318204045	2965	2965	2965	2965	54
390	20240826	121200	318043935	2975	2975	2975	2975	0
391	20240826	121100	318043935	2975	2975	2975	2975	0
392	20240826	121000	318043935	2975	2975	2975	2975	0
393	20240826	120900	318043935	2975	2975	2975	2975	0
394	20240826	120800	318043935	2975	2975	2975	2975	0
395	20240826	120700	318043935	2975	2975	2975	2975	0
396	20240826	120600	318043935	2975	2975	2975	2975	78
397	20240826	120500	317811885	2975	2980	2980	2975	95
398	20240826	120400	317529240	2965	2965	2965	2965	0
399	20240826	120300	317529240	2965	2965	2965	2965	1093
400	20240826	120200	314288495	2970	2970	2970	2970	149
401	20240826	120100	313845965	2985	2985	2985	2985	0
402	20240826	120000	313845965	2985	2985	2985	2985	0
403	20240826	115900	313845965	2985	2970	2985	2970	1352
404	20240826	115800	309830510	2970	2970	2970	2970	0
405	20240826	115700	309830510	2970	2970	2970	2970	426
406	20240826	115600	308565290	2975	2975	2975	2975	0
407	20240826	115500	308565290	2975	2975	2975	2975	500
408	20240826	115400	307077790	2990	2990	2990	2990	0
409	20240826	115300	307077790	2990	2990	2990	2990	0
410	20240826	115200	307077790	2990	2990	2990	2990	4
411	20240826	115100	307065830	2975	2995	2995	2975	288
412	20240826	115000	306209010	2975	2975	2975	2975	0
413	20240826	114900	306209010	2975	2975	2975	2975	431
414	20240826	114800	304926785	2975	2975	2975	2975	0
415	20240826	114700	304926785	2975	2975	2975	2975	0
416	20240826	114600	304926785	2975	2975	2975	2975	0
417	20240826	114500	304926785	2975	2975	2975	2975	6
418	20240826	114400	304908935	2975	2975	2975	2975	0
419	20240826	114300	304908935	2975	2975	2975	2975	0
420	20240826	114200	304908935	2975	2970	2975	2970	335
421	20240826	114100	303913965	2970	2970	2970	2970	0
422	20240826	114000	303913965	2970	2970	2970	2970	0
423	20240826	113900	303913965	2970	2970	2970	2970	0
424	20240826	113800	303913965	2970	2970	2970	2970	0
425	20240826	113700	303913965	2970	2970	2970	2970	0
426	20240826	113600	303913965	2970	2970	2970	2970	0
427	20240826	113500	303913965	2970	2970	2970	2970	0
428	20240826	113400	303913965	2970	2970	2970	2970	703
429	20240826	113300	301826055	2970	2970	2970	2970	0
430	20240826	113200	301826055	2970	2970	2970	2970	0
431	20240826	113100	301826055	2970	2970	2970	2970	0
432	20240826	113000	301826055	2970	2970	2970	2970	0
433	20240826	112900	301826055	2970	2970	2970	2970	0
434	20240826	112800	301826055	2970	2970	2970	2970	0
435	20240826	112700	301826055	2970	2970	2970	2970	0
436	20240826	112600	301826055	2970	2970	2970	2970	0
437	20240826	112500	301826055	2970	2970	2970	2970	10
438	20240826	112400	301796355	2970	2970	2970	2970	3
439	20240826	112300	301787445	2975	2970	2975	2970	103
440	20240826	112200	301481520	2980	2975	2980	2970	7
441	20240826	112100	301460675	2985	2985	2985	2985	0
442	20240826	112000	301460675	2985	2985	2985	2985	0
443	20240826	111900	301460675	2985	2980	2985	2980	7
444	20240826	111800	301439795	2970	2970	2970	2970	1
445	20240826	111700	301436825	2985	2985	2985	2985	0
446	20240826	111600	301436825	2985	2985	2985	2985	0
447	20240826	111500	301436825	2985	2985	2985	2985	0
448	20240826	111400	301436825	2985	2985	2985	2985	0
449	20240826	111300	301436825	2985	2985	2985	2985	0
450	20240826	111200	301436825	2985	2985	2985	2985	0
451	20240826	111100	301436825	2985	2985	2985	2985	0
452	20240826	111000	301436825	2985	2985	2985	2985	0
453	20240826	110900	301436825	2985	2985	2985	2985	0
454	20240826	110800	301436825	2985	2985	2985	2985	0
455	20240826	110700	301436825	2985	2985	2985	2985	0
456	20240826	110600	301436825	2985	2970	2985	2970	3106
457	20240826	110500	292211945	2970	2970	2970	2970	1329
458	20240826	110400	288264815	2970	2970	2970	2970	671
459	20240826	110300	286271945	2970	2990	2990	2970	5287
460	20240826	110200	270569060	2980	2985	2985	2980	210
461	20240826	110100	269943210	3010	3010	3010	3010	0
462	20240826	110000	269943210	3010	3010	3010	3010	10
463	20240826	105900	269913110	3010	2970	3010	2965	5746
464	20240826	105800	252668520	2975	2980	2980	2975	961
465	20240826	105700	249807865	3010	3010	3010	3010	0
466	20240826	105600	249807865	3010	3010	3010	3010	0
467	20240826	105500	249807865	3010	3010	3010	3010	0
468	20240826	105400	249807865	3010	3010	3010	3010	0
469	20240826	105300	249807865	3010	3010	3010	3010	0
470	20240826	105200	249807865	3010	2975	3010	2975	6000
471	20240826	105100	231768660	2980	2980	2980	2980	0
472	20240826	105000	231768660	2980	2980	2980	2980	0
473	20240826	104900	231768660	2980	2980	2980	2980	0
474	20240826	104800	231768660	2980	2980	2980	2980	0
475	20240826	104700	231768660	2980	2980	2980	2980	0
476	20240826	104600	231768660	2980	2980	2980	2980	0
477	20240826	104500	231768660	2980	2980	2980	2980	0
478	20240826	104400	231768660	2980	2980	2980	2980	0
479	20240826	104300	231768660	2980	2980	2980	2980	0
480	20240826	104200	231768660	2980	2980	2980	2980	0
481	20240826	104100	231768660	2980	2980	2980	2980	0
482	20240826	104000	231768660	2980	2980	2980	2980	0
483	20240826	103900	231768660	2980	2980	2980	2980	0
484	20240826	103800	231768660	2980	2980	2980	2980	0
485	20240826	103700	231768660	2980	2980	2980	2980	0
486	20240826	103600	231768660	2980	2980	2980	2980	0
487	20240826	103500	231768660	2980	2980	2980	2980	4
488	20240826	103400	231756740	2955	2955	2955	2955	232
489	20240826	103300	231071180	2955	2955	2955	2955	1354
490	20240826	103200	227070110	2985	2985	2985	2985	0
491	20240826	103100	227070110	2985	2975	2985	2975	448
492	20240826	103000	225734280	2985	2950	2985	2950	45
493	20240826	102900	225601115	2975	2960	2985	2950	468
494	20240826	102800	224217765	2995	2985	2995	2985	1230
495	20240826	102700	220534595	3010	3010	3010	3010	0
496	20240826	102600	220534595	3010	2965	3010	2965	3700
497	20240826	102500	209456595	2945	2945	2945	2945	73
498	20240826	102400	209241610	2945	2945	2945	2945	7230
499	20240826	102300	187949260	2940	2940	2940	2940	0
500	20240826	102200	187949260	2940	2940	2940	2940	0
501	20240826	102100	187949260	2940	2940	2940	2940	0
502	20240826	102000	187949260	2940	2935	2945	2935	1697
503	20240826	101900	182961010	2945	2945	2945	2940	8024
504	20240826	101800	159335585	2940	2940	2940	2940	0
505	20240826	101700	159335585	2940	2940	2940	2940	0
506	20240826	101600	159335585	2940	2940	2940	2940	0
507	20240826	101500	159335585	2940	2940	2940	2940	0
508	20240826	101400	159335585	2940	2940	2940	2940	2
509	20240826	101300	159329705	2945	2945	2945	2945	753
510	20240826	101200	157112120	2945	2945	2945	2945	0
511	20240826	101100	157112120	2945	2945	2945	2945	0
512	20240826	101000	157112120	2945	2945	2945	2945	406
513	20240826	100900	155916450	2945	2945	2945	2945	841
514	20240826	100800	153439705	2945	2945	2945	2945	0
515	20240826	100700	153439705	2945	2940	2945	2940	3
516	20240826	100600	153430880	2930	2930	2930	2930	0
517	20240826	100500	153430880	2930	2930	2930	2930	0
518	20240826	100400	153430880	2930	2930	2930	2930	196
519	20240826	100300	152856600	2940	2935	2940	2935	8
520	20240826	100200	152833100	2930	2930	2930	2930	450
521	20240826	100100	151514600	2935	2935	2935	2935	100
522	20240826	100000	151221100	2930	2935	2935	2930	1413
523	20240826	095900	147076120	2940	2935	2940	2935	797
524	20240826	095800	144736425	2945	2930	2945	2930	1601
525	20240826	095700	140044400	2930	2930	2930	2930	155
526	20240826	095600	139590250	2935	2935	2935	2935	0
527	20240826	095500	139590250	2935	2940	2940	2935	2181
528	20240826	095400	133181905	2940	2940	2940	2940	0
529	20240826	095300	133181905	2940	2955	2955	2935	3036
530	20240826	095200	124253605	2960	2960	2960	2960	15
531	20240826	095100	124209205	2980	2980	2980	2980	2
532	20240826	095000	124203245	2965	2965	2965	2965	0
533	20240826	094900	124203245	2965	2965	2965	2965	500
534	20240826	094800	122720745	2965	2965	2965	2965	2
535	20240826	094700	122714815	2945	2945	2945	2945	0
536	20240826	094600	122714815	2945	2945	2945	2945	0
537	20240826	094500	122714815	2945	2945	2945	2945	3
538	20240826	094400	122705980	2935	2965	2965	2935	6717
539	20240826	094300	102936945	2970	2970	2970	2970	530
540	20240826	094200	101362845	2980	2995	2995	2980	994
541	20240826	094100	98400710	2980	2980	2980	2980	0
542	20240826	094000	98400710	2980	2980	2980	2980	0
543	20240826	093900	98400710	2980	2980	2980	2980	135
544	20240826	093800	97998410	2980	2980	2980	2980	1921
545	20240826	093700	92273830	2995	3000	3000	2980	5904
546	20240826	093600	74604820	3000	3000	3000	3000	10
547	20240826	093500	74574820	3000	3000	3000	3000	25
548	20240826	093400	74499820	3000	3000	3000	3000	500
549	20240826	093300	72999820	3000	3000	3000	3000	0
550	20240826	093200	72999820	3000	3000	3000	3000	0
551	20240826	093100	72999820	3000	3000	3000	3000	1
552	20240826	093000	72996820	2995	2995	2995	2995	5
553	20240826	092900	72981845	2995	2995	2995	2995	517
554	20240826	092800	71433430	2995	3010	3010	2995	619
555	20240826	092700	69579435	3010	3000	3010	3000	1661
556	20240826	092600	64580885	3010	3005	3010	3000	6418
557	20240826	092500	45293395	3010	3010	3010	3010	0
558	20240826	092400	45293395	3010	3010	3010	3010	110
559	20240826	092300	44962295	3010	3010	3010	3010	800
560	20240826	092200	42554295	3020	3020	3020	3020	30
561	20240826	092100	42463695	3030	3030	3030	3030	10
562	20240826	092000	42433395	3020	3020	3020	3020	0
563	20240826	091900	42433395	3020	3020	3020	3020	0
564	20240826	091800	42433395	3020	3020	3020	3020	3
565	20240826	091700	42424335	3025	3015	3025	3010	4030
566	20240826	091600	30234010	3025	3025	3025	3025	200
567	20240826	091500	29629010	3025	3025	3025	3025	1
568	20240826	091400	29625985	3005	3005	3005	3005	1
569	20240826	091300	29622980	3005	3005	3005	3005	0
570	20240826	091200	29622980	3005	3005	3005	3005	143
571	20240826	091100	29193265	3025	3025	3025	3025	0
572	20240826	091000	29193265	3025	3025	3025	3025	0
573	20240826	090900	29193265	3025	3025	3025	3025	0
574	20240826	090800	29193265	3025	3025	3025	3025	0
575	20240826	090700	29193265	3025	3025	3025	3025	3030
576	20240826	090600	20027515	3025	3005	3025	3000	3355
577	20240826	090500	9896265	3010	3025	3025	3010	1506
578	20240826	090400	5348535	3020	3020	3020	3020	131
579	20240826	090300	4952915	3025	3025	3025	3025	6
580	20240826	090200	4934765	3035	3015	3035	3015	76
581	20240826	090100	4704185	3020	3020	3020	3020	0
582	20240826	090000	4704185	3020	3025	3045	3020	1555