KissMeData/054800/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193400	9903600	9570	9570	9570	9570	3
3	20240826	193300	9903600	9570	9570	9570	9570	0
4	20240826	193200	9903600	9570	9570	9570	9570	0
5	20240826	193100	9903600	9570	9570	9570	9570	0
6	20240826	193000	9903600	9570	9570	9570	9570	0
7	20240826	192900	9903600	9570	9570	9570	9570	0
8	20240826	192800	9903600	9570	9570	9570	9570	0
9	20240826	192700	9903600	9570	9570	9570	9570	0
10	20240826	192600	9903600	9570	9570	9570	9570	0
11	20240826	192500	9903600	9570	9570	9570	9570	0
12	20240826	192400	9903600	9570	9570	9570	9570	0
13	20240826	192300	9903600	9570	9570	9570	9570	0
14	20240826	192200	9903600	9570	9570	9570	9570	0
15	20240826	192100	9903600	9570	9570	9570	9570	0
16	20240826	192000	9903600	9570	9570	9570	9570	0
17	20240826	191900	9903600	9570	9570	9570	9570	0
18	20240826	191800	9903600	9570	9570	9570	9570	0
19	20240826	191700	9903600	9570	9570	9570	9570	0
20	20240826	191600	9903600	9570	9570	9570	9570	0
21	20240826	191500	9903600	9570	9570	9570	9570	0
22	20240826	191400	9903600	9570	9570	9570	9570	0
23	20240826	191300	9903600	9570	9570	9570	9570	0
24	20240826	191200	9903600	9570	9570	9570	9570	0
25	20240826	191100	9903600	9570	9570	9570	9570	0
26	20240826	191000	9903600	9570	9570	9570	9570	0
27	20240826	190900	9903600	9570	9570	9570	9570	0
28	20240826	190800	9903600	9570	9570	9570	9570	0
29	20240826	190700	9903600	9570	9570	9570	9570	0
30	20240826	190600	9903600	9570	9570	9570	9570	0
31	20240826	190500	9903600	9570	9570	9570	9570	0
32	20240826	190400	9903600	9570	9570	9570	9570	3
33	20240826	190300	9903600	9570	9570	9570	9570	0
34	20240826	190200	9903600	9570	9570	9570	9570	0
35	20240826	190100	9903600	9570	9570	9570	9570	0
36	20240826	190000	9903600	9570	9570	9570	9570	0
37	20240826	185900	9903600	9570	9570	9570	9570	0
38	20240826	185800	9903600	9570	9570	9570	9570	0
39	20240826	185700	9903600	9570	9570	9570	9570	0
40	20240826	185600	9903600	9570	9570	9570	9570	0
41	20240826	185500	9903600	9570	9570	9570	9570	0
42	20240826	185400	9903600	9570	9570	9570	9570	0
43	20240826	185300	9903600	9570	9570	9570	9570	0
44	20240826	185200	9903600	9570	9570	9570	9570	0
45	20240826	185100	9903600	9570	9570	9570	9570	0
46	20240826	185000	9903600	9570	9570	9570	9570	0
47	20240826	184900	9903600	9570	9570	9570	9570	0
48	20240826	184800	9903600	9570	9570	9570	9570	0
49	20240826	184700	9903600	9570	9570	9570	9570	0
50	20240826	184600	9903600	9570	9570	9570	9570	0
51	20240826	184500	9903600	9570	9570	9570	9570	0
52	20240826	184400	9903600	9570	9570	9570	9570	0
53	20240826	184300	9903600	9570	9570	9570	9570	0
54	20240826	184200	9903600	9570	9570	9570	9570	0
55	20240826	184100	9903600	9570	9570	9570	9570	0
56	20240826	184000	9903600	9570	9570	9570	9570	0
57	20240826	183900	9903600	9570	9570	9570	9570	0
58	20240826	183800	9903600	9570	9570	9570	9570	0
59	20240826	183700	9903600	9570	9570	9570	9570	0
60	20240826	183600	9903600	9570	9570	9570	9570	0
61	20240826	183500	9903600	9570	9570	9570	9570	0
62	20240826	183400	9903600	9570	9570	9570	9570	3
63	20240826	183300	9903600	9570	9570	9570	9570	0
64	20240826	183200	9903600	9570	9570	9570	9570	0
65	20240826	183100	9903600	9570	9570	9570	9570	0
66	20240826	183000	9903600	9570	9570	9570	9570	0
67	20240826	182900	9903600	9570	9570	9570	9570	0
68	20240826	182800	9903600	9570	9570	9570	9570	0
69	20240826	182700	9903600	9570	9570	9570	9570	0
70	20240826	182600	9903600	9570	9570	9570	9570	0
71	20240826	182500	9903600	9570	9570	9570	9570	0
72	20240826	182400	9903600	9570	9570	9570	9570	0
73	20240826	182300	9903600	9570	9570	9570	9570	0
74	20240826	182200	9903600	9570	9570	9570	9570	0
75	20240826	182100	9903600	9570	9570	9570	9570	0
76	20240826	182000	9903600	9570	9570	9570	9570	0
77	20240826	181900	9903600	9570	9570	9570	9570	0
78	20240826	181800	9903600	9570	9570	9570	9570	0
79	20240826	181700	9903600	9570	9570	9570	9570	0
80	20240826	181600	9903600	9570	9570	9570	9570	0
81	20240826	181500	9903600	9570	9570	9570	9570	0
82	20240826	181400	9903600	9570	9570	9570	9570	0
83	20240826	181300	9903600	9570	9570	9570	9570	0
84	20240826	181200	9903600	9570	9570	9570	9570	0
85	20240826	181100	9903600	9570	9570	9570	9570	0
86	20240826	181000	9903600	9570	9570	9570	9570	0
87	20240826	180900	9903600	9570	9570	9570	9570	0
88	20240826	180800	9903600	9570	9570	9570	9570	0
89	20240826	180700	9903600	9570	9570	9570	9570	0
90	20240826	180600	9903600	9570	9570	9570	9570	0
91	20240826	180500	9903600	9570	9570	9570	9570	0
92	20240826	180400	9903600	9570	9570	9570	9570	3
93	20240826	180300	9903600	9570	9570	9570	9570	0
94	20240826	180200	9903600	9570	9570	9570	9570	0
95	20240826	180100	9903600	9570	9570	9570	9570	0
96	20240826	180000	9903600	9570	9570	9570	9570	0
97	20240826	175900	9903600	9570	9570	9570	9570	0
98	20240826	175800	9903600	9570	9570	9570	9570	0
99	20240826	175700	9903600	9570	9570	9570	9570	0
100	20240826	175600	9903600	9570	9570	9570	9570	0
101	20240826	175500	9903600	9570	9570	9570	9570	0
102	20240826	175400	9903600	9570	9570	9570	9570	0
103	20240826	175300	9903600	9570	9570	9570	9570	0
104	20240826	175200	9903600	9570	9570	9570	9570	0
105	20240826	175100	9903600	9570	9570	9570	9570	0
106	20240826	175000	9903600	9570	9570	9570	9570	0
107	20240826	174900	9903600	9570	9570	9570	9570	0
108	20240826	174800	9903600	9570	9570	9570	9570	0
109	20240826	174700	9903600	9570	9570	9570	9570	0
110	20240826	174600	9903600	9570	9570	9570	9570	0
111	20240826	174500	9903600	9570	9570	9570	9570	0
112	20240826	174400	9903600	9570	9570	9570	9570	0
113	20240826	174300	9903600	9570	9570	9570	9570	0
114	20240826	174200	9903600	9570	9570	9570	9570	0
115	20240826	174100	9903600	9570	9570	9570	9570	0
116	20240826	174000	9903600	9570	9570	9570	9570	0
117	20240826	173900	9903600	9570	9570	9570	9570	0
118	20240826	173800	9903600	9570	9570	9570	9570	0
119	20240826	173700	9903600	9570	9570	9570	9570	0
120	20240826	173600	9903600	9570	9570	9570	9570	0
121	20240826	173500	9903600	9570	9570	9570	9570	0
122	20240826	173400	9903600	9570	9570	9570	9570	3
123	20240826	173300	9903600	9570	9570	9570	9570	0
124	20240826	173200	9903600	9570	9570	9570	9570	0
125	20240826	173100	9903600	9570	9570	9570	9570	0
126	20240826	173000	9903600	9570	9570	9570	9570	0
127	20240826	172900	9903600	9570	9570	9570	9570	0
128	20240826	172800	9903600	9570	9570	9570	9570	0
129	20240826	172700	9903600	9570	9570	9570	9570	0
130	20240826	172600	9903600	9570	9570	9570	9570	0
131	20240826	172500	9903600	9570	9570	9570	9570	0
132	20240826	172400	9903600	9570	9570	9570	9570	0
133	20240826	172300	9903600	9570	9570	9570	9570	0
134	20240826	172200	9903600	9570	9570	9570	9570	0
135	20240826	172100	9903600	9570	9570	9570	9570	0
136	20240826	172000	9903600	9570	9570	9570	9570	0
137	20240826	171900	9903600	9570	9570	9570	9570	0
138	20240826	171800	9903600	9570	9570	9570	9570	0
139	20240826	171700	9903600	9570	9570	9570	9570	0
140	20240826	171600	9903600	9570	9570	9570	9570	0
141	20240826	171500	9903600	9570	9570	9570	9570	0
142	20240826	171400	9903600	9570	9570	9570	9570	0
143	20240826	171300	9903600	9570	9570	9570	9570	0
144	20240826	171200	9903600	9570	9570	9570	9570	0
145	20240826	171100	9903600	9570	9570	9570	9570	0
146	20240826	171000	9903600	9570	9570	9570	9570	0
147	20240826	170900	9903600	9570	9570	9570	9570	0
148	20240826	170800	9903600	9570	9570	9570	9570	0
149	20240826	170700	9903600	9570	9570	9570	9570	0
150	20240826	170600	9903600	9570	9570	9570	9570	0
151	20240826	170500	9903600	9570	9570	9570	9570	0
152	20240826	170400	9903600	9570	9570	9570	9570	3
153	20240826	170300	9903600	9570	9570	9570	9570	0
154	20240826	170200	9903600	9570	9570	9570	9570	0
155	20240826	170100	9903600	9570	9570	9570	9570	0
156	20240826	170000	9903600	9570	9570	9570	9570	0
157	20240826	165900	9903600	9570	9570	9570	9570	0
158	20240826	165800	9903600	9570	9570	9570	9570	0
159	20240826	165700	9903600	9570	9570	9570	9570	0
160	20240826	165600	9903600	9570	9570	9570	9570	0
161	20240826	165500	9903600	9570	9570	9570	9570	0
162	20240826	165400	9903600	9570	9570	9570	9570	0
163	20240826	165300	9903600	9570	9570	9570	9570	0
164	20240826	165200	9903600	9570	9570	9570	9570	0
165	20240826	165100	9903600	9570	9570	9570	9570	0
166	20240826	165000	9903600	9570	9570	9570	9570	0
167	20240826	164900	9903600	9570	9570	9570	9570	0
168	20240826	164800	9903600	9570	9570	9570	9570	0
169	20240826	164700	9903600	9570	9570	9570	9570	0
170	20240826	164600	9903600	9570	9570	9570	9570	0
171	20240826	164500	9903600	9570	9570	9570	9570	0
172	20240826	164400	9903600	9570	9570	9570	9570	0
173	20240826	164300	9903600	9570	9570	9570	9570	0
174	20240826	164200	9903600	9570	9570	9570	9570	0
175	20240826	164100	9903600	9570	9570	9570	9570	0
176	20240826	164000	9903600	9570	9570	9570	9570	0
177	20240826	163900	9903600	9570	9570	9570	9570	0
178	20240826	163800	9903600	9570	9570	9570	9570	0
179	20240826	163700	9903600	9570	9570	9570	9570	0
180	20240826	163600	9903600	9570	9570	9570	9570	0
181	20240826	163500	9903600	9570	9570	9570	9570	0
182	20240826	163400	9903600	9570	9570	9570	9570	3
183	20240826	163300	9903600	9570	9570	9570	9570	0
184	20240826	163200	9903600	9570	9570	9570	9570	0
185	20240826	163100	9903600	9570	9570	9570	9570	0
186	20240826	163000	9903600	9570	9570	9570	9570	0
187	20240826	162900	9903600	9570	9570	9570	9570	0
188	20240826	162800	9903600	9570	9570	9570	9570	0
189	20240826	162700	9903600	9570	9570	9570	9570	0
190	20240826	162600	9903600	9570	9570	9570	9570	0
191	20240826	162500	9903600	9570	9570	9570	9570	0
192	20240826	162400	9903600	9570	9570	9570	9570	0
193	20240826	162300	9903600	9570	9570	9570	9570	0
194	20240826	162200	9903600	9570	9570	9570	9570	0
195	20240826	162100	9903600	9570	9570	9570	9570	0
196	20240826	162000	9903600	9570	9570	9570	9570	0
197	20240826	161900	9903600	9570	9570	9570	9570	0
198	20240826	161800	9903600	9570	9570	9570	9570	0
199	20240826	161700	9903600	9570	9570	9570	9570	0
200	20240826	161600	9903600	9570	9570	9570	9570	0
201	20240826	161500	9903600	9570	9570	9570	9570	0
202	20240826	161400	9903600	9570	9570	9570	9570	0
203	20240826	161300	9903600	9570	9570	9570	9570	0
204	20240826	161200	9903600	9570	9570	9570	9570	0
205	20240826	161100	9903600	9570	9570	9570	9570	0
206	20240826	161000	9903600	9570	9570	9570	9570	0
207	20240826	160900	9903600	9570	9570	9570	9570	0
208	20240826	160800	9903600	9570	9570	9570	9570	0
209	20240826	160700	9903600	9570	9570	9570	9570	0
210	20240826	160600	9903600	9570	9570	9570	9570	0
211	20240826	160500	9903600	9570	9570	9570	9570	0
212	20240826	160400	9903600	9570	9570	9570	9570	3
213	20240826	160300	9903600	9570	9570	9570	9570	0
214	20240826	160200	9903600	9570	9570	9570	9570	0
215	20240826	160100	9903600	9570	9570	9570	9570	0
216	20240826	160000	9903600	9570	9570	9570	9570	0
217	20240826	155900	9903600	9570	9570	9570	9570	0
218	20240826	155800	9903600	9570	9570	9570	9570	0
219	20240826	155700	9903600	9570	9570	9570	9570	0
220	20240826	155600	9903600	9570	9570	9570	9570	0
221	20240826	155500	9903600	9570	9570	9570	9570	0
222	20240826	155400	9903600	9570	9570	9570	9570	0
223	20240826	155300	9903600	9570	9570	9570	9570	0
224	20240826	155200	9903600	9570	9570	9570	9570	0
225	20240826	155100	9903600	9570	9570	9570	9570	0
226	20240826	155000	9903600	9570	9570	9570	9570	0
227	20240826	154900	9903600	9570	9570	9570	9570	0
228	20240826	154800	9903600	9570	9570	9570	9570	0
229	20240826	154700	9903600	9570	9570	9570	9570	0
230	20240826	154600	9903600	9570	9570	9570	9570	0
231	20240826	154500	9903600	9570	9570	9570	9570	0
232	20240826	154400	9903600	9570	9570	9570	9570	0
233	20240826	154300	9903600	9570	9570	9570	9570	0
234	20240826	154200	9903600	9570	9570	9570	9570	0
235	20240826	154100	9903600	9570	9570	9570	9570	0
236	20240826	154000	9903600	9570	9570	9570	9570	0
237	20240826	153900	9903600	9570	9570	9570	9570	0
238	20240826	153800	9903600	9570	9570	9570	9570	0
239	20240826	153700	9903600	9570	9570	9570	9570	0
240	20240826	153600	9903600	9570	9570	9570	9570	0
241	20240826	153500	9903600	9570	9570	9570	9570	0
242	20240826	153400	9903600	9570	9570	9570	9570	3
243	20240826	153300	9903600	9570	9570	9570	9570	0
244	20240826	153200	9903600	9570	9570	9570	9570	0
245	20240826	153100	9903600	9570	9570	9570	9570	0
246	20240826	153000	9903600	9570	9570	9570	9570	3
247	20240826	152900	9874890	9510	9510	9510	9510	0
248	20240826	152800	9874890	9510	9510	9510	9510	0
249	20240826	152700	9874890	9510	9510	9510	9510	0
250	20240826	152600	9874890	9510	9510	9510	9510	0
251	20240826	152500	9874890	9510	9510	9510	9510	0
252	20240826	152400	9874890	9510	9510	9510	9510	0
253	20240826	152300	9874890	9510	9510	9510	9510	0
254	20240826	152200	9874890	9510	9510	9510	9510	0
255	20240826	152100	9874890	9510	9510	9510	9510	0
256	20240826	152000	9874890	9510	9510	9510	9510	0
257	20240826	151900	9874890	9510	9510	9510	9510	0
258	20240826	151800	9874890	9510	9510	9510	9510	0
259	20240826	151700	9874890	9510	9510	9510	9510	0
260	20240826	151600	9874890	9510	9510	9510	9510	0
261	20240826	151500	9874890	9510	9510	9510	9510	0
262	20240826	151400	9874890	9510	9510	9510	9510	0
263	20240826	151300	9874890	9510	9510	9510	9510	0
264	20240826	151200	9874890	9510	9510	9510	9510	0
265	20240826	151100	9874890	9510	9510	9510	9510	0
266	20240826	151000	9874890	9510	9510	9510	9510	0
267	20240826	150900	9874890	9510	9510	9510	9510	0
268	20240826	150800	9874890	9510	9510	9510	9510	0
269	20240826	150700	9874890	9510	9510	9510	9510	0
270	20240826	150600	9874890	9510	9510	9510	9510	0
271	20240826	150500	9874890	9510	9510	9510	9510	0
272	20240826	150400	9874890	9510	9510	9510	9510	0
273	20240826	150300	9874890	9510	9510	9510	9510	0
274	20240826	150200	9874890	9510	9510	9510	9510	0
275	20240826	150100	9874890	9510	9510	9510	9510	0
276	20240826	150000	9874890	9510	9510	9510	9510	0
277	20240826	145900	9874890	9510	9510	9510	9510	34
278	20240826	145800	9551550	9510	9510	9510	9510	0
279	20240826	145700	9551550	9510	9510	9510	9510	0
280	20240826	145600	9551550	9510	9510	9510	9510	0
281	20240826	145500	9551550	9510	9510	9510	9510	129
282	20240826	145400	8324760	9500	9500	9500	9500	0
283	20240826	145300	8324760	9500	9500	9500	9500	0
284	20240826	145200	8324760	9500	9500	9500	9500	0
285	20240826	145100	8324760	9500	9500	9500	9500	20
286	20240826	145000	8134760	9500	9500	9500	9500	0
287	20240826	144900	8134760	9500	9500	9500	9500	0
288	20240826	144800	8134760	9500	9500	9500	9500	0
289	20240826	144700	8134760	9500	9500	9500	9500	0
290	20240826	144600	8134760	9500	9500	9500	9500	0
291	20240826	144500	8134760	9500	9500	9500	9500	36
292	20240826	144400	7792760	9510	9510	9510	9510	0
293	20240826	144300	7792760	9510	9510	9510	9510	0
294	20240826	144200	7792760	9510	9510	9510	9510	1
295	20240826	144100	7783250	9530	9530	9530	9530	0
296	20240826	144000	7783250	9530	9530	9530	9530	0
297	20240826	143900	7783250	9530	9530	9530	9530	0
298	20240826	143800	7783250	9530	9530	9530	9530	0
299	20240826	143700	7783250	9530	9530	9530	9530	0
300	20240826	143600	7783250	9530	9530	9530	9530	0
301	20240826	143500	7783250	9530	9530	9530	9530	0
302	20240826	143400	7783250	9530	9530	9530	9530	0
303	20240826	143300	7783250	9530	9530	9530	9530	0
304	20240826	143200	7783250	9530	9530	9530	9530	0
305	20240826	143100	7783250	9530	9530	9530	9530	0
306	20240826	143000	7783250	9530	9530	9530	9530	0
307	20240826	142900	7783250	9530	9530	9530	9530	10
308	20240826	142800	7687950	9500	9500	9500	9500	0
309	20240826	142700	7687950	9500	9500	9500	9500	0
310	20240826	142600	7687950	9500	9500	9500	9500	0
311	20240826	142500	7687950	9500	9500	9500	9500	0
312	20240826	142400	7687950	9500	9500	9500	9500	0
313	20240826	142300	7687950	9500	9500	9500	9500	1
314	20240826	142200	7678450	9520	9520	9520	9520	73
315	20240826	142100	6983490	9530	9530	9530	9530	0
316	20240826	142000	6983490	9530	9530	9530	9530	0
317	20240826	141900	6983490	9530	9530	9530	9530	0
318	20240826	141800	6983490	9530	9530	9530	9530	0
319	20240826	141700	6983490	9530	9530	9530	9530	0
320	20240826	141600	6983490	9530	9530	9530	9530	0
321	20240826	141500	6983490	9530	9530	9530	9530	0
322	20240826	141400	6983490	9530	9530	9530	9530	0
323	20240826	141300	6983490	9530	9530	9530	9530	0
324	20240826	141200	6983490	9530	9530	9530	9530	0
325	20240826	141100	6983490	9530	9530	9530	9530	0
326	20240826	141000	6983490	9530	9530	9530	9530	0
327	20240826	140900	6983490	9530	9530	9530	9530	0
328	20240826	140800	6983490	9530	9530	9530	9530	0
329	20240826	140700	6983490	9530	9530	9530	9530	0
330	20240826	140600	6983490	9530	9530	9530	9530	0
331	20240826	140500	6983490	9530	9530	9530	9530	0
332	20240826	140400	6983490	9530	9530	9530	9530	0
333	20240826	140300	6983490	9530	9530	9530	9530	0
334	20240826	140200	6983490	9530	9530	9530	9530	0
335	20240826	140100	6983490	9530	9530	9530	9530	19
336	20240826	140000	6802420	9530	9530	9530	9530	0
337	20240826	135900	6802420	9530	9530	9530	9530	0
338	20240826	135800	6802420	9530	9530	9530	9530	1
339	20240826	135700	6792890	9520	9520	9520	9520	0
340	20240826	135600	6792890	9520	9520	9520	9520	0
341	20240826	135500	6792890	9520	9520	9520	9520	1
342	20240826	135400	6783370	9580	9580	9580	9580	0
343	20240826	135300	6783370	9580	9580	9580	9580	0
344	20240826	135200	6783370	9580	9580	9580	9580	0
345	20240826	135100	6783370	9580	9580	9580	9580	0
346	20240826	135000	6783370	9580	9530	9580	9530	19
347	20240826	134900	6602250	9520	9520	9520	9520	0
348	20240826	134800	6602250	9520	9520	9520	9520	0
349	20240826	134700	6602250	9520	9520	9520	9520	0
350	20240826	134600	6602250	9520	9520	9520	9520	0
351	20240826	134500	6602250	9520	9520	9520	9520	0
352	20240826	134400	6602250	9520	9520	9520	9520	0
353	20240826	134300	6602250	9520	9520	9520	9520	0
354	20240826	134200	6602250	9520	9520	9520	9520	0
355	20240826	134100	6602250	9520	9520	9520	9520	0
356	20240826	134000	6602250	9520	9520	9520	9520	0
357	20240826	133900	6602250	9520	9520	9520	9520	0
358	20240826	133800	6602250	9520	9520	9520	9520	0
359	20240826	133700	6602250	9520	9520	9520	9520	0
360	20240826	133600	6602250	9520	9520	9520	9520	126
361	20240826	133500	5402730	9500	9500	9500	9500	0
362	20240826	133400	5402730	9500	9500	9500	9500	0
363	20240826	133300	5402730	9500	9500	9500	9500	0
364	20240826	133200	5402730	9500	9510	9510	9500	3
365	20240826	133100	5374210	9510	9510	9510	9510	20
366	20240826	133000	5184010	9510	9510	9510	9510	0
367	20240826	132900	5184010	9510	9510	9510	9510	0
368	20240826	132800	5184010	9510	9510	9510	9510	0
369	20240826	132700	5184010	9510	9510	9510	9510	0
370	20240826	132600	5184010	9510	9510	9510	9510	0
371	20240826	132500	5184010	9510	9510	9510	9510	0
372	20240826	132400	5184010	9510	9510	9510	9510	0
373	20240826	132300	5184010	9510	9510	9510	9510	0
374	20240826	132200	5184010	9510	9510	9510	9510	0
375	20240826	132100	5184010	9510	9510	9510	9510	22
376	20240826	132000	4974790	9510	9510	9510	9510	0
377	20240826	131900	4974790	9510	9510	9510	9510	0
378	20240826	131800	4974790	9510	9510	9510	9510	0
379	20240826	131700	4974790	9510	9510	9510	9510	0
380	20240826	131600	4974790	9510	9510	9510	9510	0
381	20240826	131500	4974790	9510	9510	9510	9510	0
382	20240826	131400	4974790	9510	9510	9510	9510	0
383	20240826	131300	4974790	9510	9510	9510	9510	0
384	20240826	131200	4974790	9510	9510	9510	9510	0
385	20240826	131100	4974790	9510	9510	9510	9510	18
386	20240826	131000	4803610	9510	9510	9510	9510	0
387	20240826	130900	4803610	9510	9510	9510	9510	0
388	20240826	130800	4803610	9510	9510	9510	9510	0
389	20240826	130700	4803610	9510	9510	9510	9510	0
390	20240826	130600	4803610	9510	9510	9510	9510	0
391	20240826	130500	4803610	9510	9510	9510	9510	0
392	20240826	130400	4803610	9510	9510	9510	9510	0
393	20240826	130300	4803610	9510	9510	9510	9510	0
394	20240826	130200	4803610	9510	9510	9510	9510	0
395	20240826	130100	4803610	9510	9510	9510	9510	20
396	20240826	130000	4613410	9510	9510	9510	9510	0
397	20240826	125900	4613410	9510	9510	9510	9510	0
398	20240826	125800	4613410	9510	9510	9510	9510	0
399	20240826	125700	4613410	9510	9510	9510	9510	0
400	20240826	125600	4613410	9510	9510	9510	9510	0
401	20240826	125500	4613410	9510	9510	9510	9510	0
402	20240826	125400	4613410	9510	9510	9510	9510	0
403	20240826	125300	4613410	9510	9510	9510	9510	0
404	20240826	125200	4613410	9510	9510	9510	9510	1
405	20240826	125100	4603900	9520	9520	9520	9520	0
406	20240826	125000	4603900	9520	9520	9520	9520	1
407	20240826	124900	4594380	9510	9510	9510	9510	0
408	20240826	124800	4594380	9510	9510	9510	9510	0
409	20240826	124700	4594380	9510	9510	9510	9510	1
410	20240826	124600	4584870	9520	9520	9520	9520	0
411	20240826	124500	4584870	9520	9520	9520	9520	0
412	20240826	124400	4584870	9520	9520	9520	9520	0
413	20240826	124300	4584870	9520	9520	9520	9520	0
414	20240826	124200	4584870	9520	9520	9520	9520	0
415	20240826	124100	4584870	9520	9520	9520	9520	0
416	20240826	124000	4584870	9520	9520	9520	9520	0
417	20240826	123900	4584870	9520	9520	9520	9520	0
418	20240826	123800	4584870	9520	9520	9520	9520	0
419	20240826	123700	4584870	9520	9520	9520	9520	0
420	20240826	123600	4584870	9520	9520	9520	9520	0
421	20240826	123500	4584870	9520	9520	9520	9520	0
422	20240826	123400	4584870	9520	9520	9520	9520	0
423	20240826	123300	4584870	9520	9520	9520	9520	0
424	20240826	123200	4584870	9520	9520	9520	9520	0
425	20240826	123100	4584870	9520	9520	9520	9520	0
426	20240826	123000	4584870	9520	9520	9520	9520	0
427	20240826	122900	4584870	9520	9520	9520	9520	0
428	20240826	122800	4584870	9520	9520	9520	9520	0
429	20240826	122700	4584870	9520	9520	9520	9520	0
430	20240826	122600	4584870	9520	9520	9520	9520	0
431	20240826	122500	4584870	9520	9520	9520	9520	1
432	20240826	122400	4575350	9510	9510	9510	9510	0
433	20240826	122300	4575350	9510	9510	9510	9510	0
434	20240826	122200	4575350	9510	9510	9510	9510	0
435	20240826	122100	4575350	9510	9510	9510	9510	20
436	20240826	122000	4385150	9510	9510	9510	9510	0
437	20240826	121900	4385150	9510	9510	9510	9510	0
438	20240826	121800	4385150	9510	9510	9510	9510	0
439	20240826	121700	4385150	9510	9510	9510	9510	0
440	20240826	121600	4385150	9510	9510	9510	9510	0
441	20240826	121500	4385150	9510	9510	9510	9510	0
442	20240826	121400	4385150	9510	9510	9510	9510	0
443	20240826	121300	4385150	9510	9510	9510	9510	1
444	20240826	121200	4375640	9510	9510	9510	9510	0
445	20240826	121100	4375640	9510	9510	9510	9510	22
446	20240826	121000	4166420	9510	9510	9510	9510	0
447	20240826	120900	4166420	9510	9510	9510	9510	0
448	20240826	120800	4166420	9510	9510	9510	9510	0
449	20240826	120700	4166420	9510	9510	9510	9510	0
450	20240826	120600	4166420	9510	9510	9510	9510	0
451	20240826	120500	4166420	9510	9510	9510	9510	0
452	20240826	120400	4166420	9510	9510	9510	9510	0
453	20240826	120300	4166420	9510	9510	9510	9510	0
454	20240826	120200	4166420	9510	9510	9510	9510	0
455	20240826	120100	4166420	9510	9510	9510	9510	18
456	20240826	120000	3995240	9510	9510	9510	9510	0
457	20240826	115900	3995240	9510	9510	9510	9510	0
458	20240826	115800	3995240	9510	9510	9510	9510	0
459	20240826	115700	3995240	9510	9510	9510	9510	0
460	20240826	115600	3995240	9510	9510	9510	9510	0
461	20240826	115500	3995240	9510	9510	9510	9510	0
462	20240826	115400	3995240	9510	9510	9510	9510	0
463	20240826	115300	3995240	9510	9510	9510	9510	0
464	20240826	115200	3995240	9510	9510	9510	9510	0
465	20240826	115100	3995240	9510	9510	9510	9510	20
466	20240826	115000	3805040	9510	9510	9510	9510	0
467	20240826	114900	3805040	9510	9510	9510	9510	0
468	20240826	114800	3805040	9510	9510	9510	9510	0
469	20240826	114700	3805040	9510	9510	9510	9510	0
470	20240826	114600	3805040	9510	9510	9510	9510	0
471	20240826	114500	3805040	9510	9510	9510	9510	0
472	20240826	114400	3805040	9510	9510	9510	9510	0
473	20240826	114300	3805040	9510	9510	9510	9510	0
474	20240826	114200	3805040	9510	9510	9510	9510	0
475	20240826	114100	3805040	9510	9510	9510	9510	22
476	20240826	114000	3595820	9510	9510	9510	9510	0
477	20240826	113900	3595820	9510	9510	9510	9510	0
478	20240826	113800	3595820	9510	9510	9510	9510	0
479	20240826	113700	3595820	9510	9510	9510	9510	0
480	20240826	113600	3595820	9510	9510	9510	9510	0
481	20240826	113500	3595820	9510	9510	9510	9510	0
482	20240826	113400	3595820	9510	9510	9510	9510	0
483	20240826	113300	3595820	9510	9510	9510	9510	0
484	20240826	113200	3595820	9510	9510	9510	9510	0
485	20240826	113100	3595820	9510	9510	9510	9510	18
486	20240826	113000	3424640	9510	9510	9510	9510	0
487	20240826	112900	3424640	9510	9510	9510	9510	0
488	20240826	112800	3424640	9510	9510	9510	9510	0
489	20240826	112700	3424640	9510	9510	9510	9510	0
490	20240826	112600	3424640	9510	9510	9510	9510	0
491	20240826	112500	3424640	9510	9510	9510	9510	0
492	20240826	112400	3424640	9510	9510	9510	9510	0
493	20240826	112300	3424640	9510	9510	9510	9510	0
494	20240826	112200	3424640	9510	9510	9510	9510	0
495	20240826	112100	3424640	9510	9510	9510	9510	22
496	20240826	112000	3215420	9510	9510	9510	9510	0
497	20240826	111900	3215420	9510	9510	9510	9510	0
498	20240826	111800	3215420	9510	9510	9510	9510	0
499	20240826	111700	3215420	9510	9510	9510	9510	0
500	20240826	111600	3215420	9510	9510	9510	9510	0
501	20240826	111500	3215420	9510	9510	9510	9510	0
502	20240826	111400	3215420	9510	9510	9510	9510	0
503	20240826	111300	3215420	9510	9510	9510	9510	1
504	20240826	111200	3205910	9520	9520	9520	9520	0
505	20240826	111100	3205910	9520	9520	9520	9520	0
506	20240826	111000	3205910	9520	9520	9520	9520	1
507	20240826	110900	3196390	9510	9510	9510	9510	0
508	20240826	110800	3196390	9510	9510	9510	9510	0
509	20240826	110700	3196390	9510	9510	9510	9510	0
510	20240826	110600	3196390	9510	9510	9510	9510	0
511	20240826	110500	3196390	9510	9510	9510	9510	0
512	20240826	110400	3196390	9510	9510	9510	9510	0
513	20240826	110300	3196390	9510	9510	9510	9510	0
514	20240826	110200	3196390	9510	9510	9510	9510	0
515	20240826	110100	3196390	9510	9510	9510	9510	60
516	20240826	110000	2625790	9520	9520	9520	9520	0
517	20240826	105900	2625790	9520	9520	9520	9520	0
518	20240826	105800	2625790	9520	9520	9520	9520	0
519	20240826	105700	2625790	9520	9520	9520	9520	0
520	20240826	105600	2625790	9520	9520	9520	9520	0
521	20240826	105500	2625790	9520	9520	9520	9520	0
522	20240826	105400	2625790	9520	9520	9520	9520	0
523	20240826	105300	2625790	9520	9520	9520	9520	0
524	20240826	105200	2625790	9520	9520	9520	9520	8
525	20240826	105100	2549630	9510	9510	9510	9510	0
526	20240826	105000	2549630	9510	9510	9510	9510	0
527	20240826	104900	2549630	9510	9510	9510	9510	0
528	20240826	104800	2549630	9510	9510	9510	9510	0
529	20240826	104700	2549630	9510	9510	9510	9510	0
530	20240826	104600	2549630	9510	9510	9510	9510	0
531	20240826	104500	2549630	9510	9510	9510	9510	0
532	20240826	104400	2549630	9510	9510	9510	9510	0
533	20240826	104300	2549630	9510	9510	9510	9510	1
534	20240826	104200	2540120	9570	9570	9570	9570	0
535	20240826	104100	2540120	9570	9570	9570	9570	0
536	20240826	104000	2540120	9570	9570	9570	9570	0
537	20240826	103900	2540120	9570	9570	9570	9570	0
538	20240826	103800	2540120	9570	9570	9570	9570	0
539	20240826	103700	2540120	9570	9570	9570	9570	0
540	20240826	103600	2540120	9570	9570	9570	9570	0
541	20240826	103500	2540120	9570	9570	9570	9570	0
542	20240826	103400	2540120	9570	9570	9570	9570	0
543	20240826	103300	2540120	9570	9570	9570	9570	0
544	20240826	103200	2540120	9570	9570	9570	9570	0
545	20240826	103100	2540120	9570	9570	9570	9570	0
546	20240826	103000	2540120	9570	9570	9570	9570	0
547	20240826	102900	2540120	9570	9570	9570	9570	0
548	20240826	102800	2540120	9570	9570	9570	9570	0
549	20240826	102700	2540120	9570	9570	9570	9570	0
550	20240826	102600	2540120	9570	9570	9570	9570	0
551	20240826	102500	2540120	9570	9570	9570	9570	0
552	20240826	102400	2540120	9570	9570	9570	9570	0
553	20240826	102300	2540120	9570	9570	9570	9570	0
554	20240826	102200	2540120	9570	9570	9570	9570	0
555	20240826	102100	2540120	9570	9570	9570	9570	0
556	20240826	102000	2540120	9570	9570	9570	9570	0
557	20240826	101900	2540120	9570	9570	9570	9570	0
558	20240826	101800	2540120	9570	9570	9570	9570	0
559	20240826	101700	2540120	9570	9570	9570	9570	0
560	20240826	101600	2540120	9570	9570	9570	9570	0
561	20240826	101500	2540120	9570	9570	9570	9570	0
562	20240826	101400	2540120	9570	9570	9570	9570	0
563	20240826	101300	2540120	9570	9570	9570	9570	1
564	20240826	101200	2530550	9580	9580	9580	9580	0
565	20240826	101100	2530550	9580	9580	9580	9580	0
566	20240826	101000	2530550	9580	9580	9580	9580	0
567	20240826	100900	2530550	9580	9580	9580	9580	0
568	20240826	100800	2530550	9580	9580	9580	9580	0
569	20240826	100700	2530550	9580	9580	9580	9580	0
570	20240826	100600	2530550	9580	9580	9580	9580	0
571	20240826	100500	2530550	9580	9580	9580	9580	0
572	20240826	100400	2530550	9580	9580	9580	9580	1
573	20240826	100300	2520970	9520	9520	9520	9520	0
574	20240826	100200	2520970	9520	9510	9520	9510	28
575	20240826	100100	2254630	9500	9500	9500	9500	60
576	20240826	100000	1684630	9520	9520	9520	9520	0
577	20240826	095900	1684630	9520	9520	9520	9520	0
578	20240826	095800	1684630	9520	9520	9520	9520	0
579	20240826	095700	1684630	9520	9520	9520	9520	0
580	20240826	095600	1684630	9520	9520	9520	9520	0
581	20240826	095500	1684630	9520	9520	9520	9520	0
582	20240826	095400	1684630	9520	9520	9520	9520	0
583	20240826	095300	1684630	9520	9520	9520	9520	0
584	20240826	095200	1684630	9520	9520	9520	9520	0
585	20240826	095100	1684630	9520	9520	9520	9520	1
586	20240826	095000	1675110	9510	9510	9510	9510	4
587	20240826	094900	1637070	9510	9510	9510	9510	0
588	20240826	094800	1637070	9510	9510	9510	9510	4
589	20240826	094700	1599030	9510	9510	9510	9510	0
590	20240826	094600	1599030	9510	9510	9510	9510	40
591	20240826	094500	1218630	9520	9520	9520	9520	0
592	20240826	094400	1218630	9520	9520	9520	9520	0
593	20240826	094300	1218630	9520	9520	9520	9520	0
594	20240826	094200	1218630	9520	9520	9520	9520	0
595	20240826	094100	1218630	9520	9520	9520	9520	0
596	20240826	094000	1218630	9520	9520	9520	9520	0
597	20240826	093900	1218630	9520	9520	9520	9520	0
598	20240826	093800	1218630	9520	9520	9520	9520	0
599	20240826	093700	1218630	9520	9520	9520	9520	0
600	20240826	093600	1218630	9520	9520	9520	9520	83
601	20240826	093500	428470	9530	9530	9530	9530	0
602	20240826	093400	428470	9530	9530	9530	9530	0
603	20240826	093300	428470	9530	9530	9530	9530	1
604	20240826	093200	418940	9530	9530	9530	9530	0
605	20240826	093100	418940	9530	9530	9530	9530	1
606	20240826	093000	409410	9520	9520	9520	9520	0
607	20240826	092900	409410	9520	9520	9520	9520	0
608	20240826	092800	409410	9520	9520	9520	9520	0
609	20240826	092700	409410	9520	9520	9520	9520	0
610	20240826	092600	409410	9520	9520	9520	9520	0
611	20240826	092500	409410	9520	9520	9520	9520	0
612	20240826	092400	409410	9520	9520	9520	9520	0
613	20240826	092300	409410	9520	9520	9520	9520	0
614	20240826	092200	409410	9520	9520	9520	9520	18
615	20240826	092100	238050	9520	9520	9520	9520	0
616	20240826	092000	238050	9520	9520	9520	9520	0
617	20240826	091900	238050	9520	9520	9520	9520	0
618	20240826	091800	238050	9520	9520	9520	9520	23
619	20240826	091700	19090	9520	9520	9520	9520	0
620	20240826	091600	19090	9520	9520	9520	9520	0
621	20240826	091500	19090	9520	9520	9520	9520	0
622	20240826	091400	19090	9520	9520	9520	9520	0
623	20240826	091300	19090	9520	9520	9520	9520	0
624	20240826	091200	19090	9520	9520	9520	9520	0
625	20240826	091100	19090	9520	9520	9520	9520	1
626	20240826	091000	9570	9570	9570	9570	9570	0
627	20240826	090900	9570	9570	9570	9570	9570	0
628	20240826	090800	9570	9570	9570	9570	9570	0
629	20240826	090700	9570	9570	9570	9570	9570	0
630	20240826	090600	9570	9570	9570	9570	9570	0
631	20240826	090500	9570	9570	9570	9570	9570	0
632	20240826	090400	9570	9570	9570	9570	9570	0
633	20240826	090300	9570	9570	9570	9570	9570	0
634	20240826	090200	9570	9570	9570	9570	9570	0
635	20240826	090100	9570	9570	9570	9570	9570	0
636	20240826	090000	9570	9570	9570	9570	9570	1