KissMeData/091340/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	195800	78288440	2715	2715	2715	2715	204
3	20240826	195700	78288440	2715	2715	2715	2715	0
4	20240826	195600	78288440	2715	2715	2715	2715	0
5	20240826	195500	78288440	2715	2715	2715	2715	0
6	20240826	195400	78288440	2715	2715	2715	2715	0
7	20240826	195300	78288440	2715	2715	2715	2715	0
8	20240826	195200	78288440	2715	2715	2715	2715	0
9	20240826	195100	78288440	2715	2715	2715	2715	0
10	20240826	195000	78288440	2715	2715	2715	2715	0
11	20240826	194900	78288440	2715	2715	2715	2715	0
12	20240826	194800	78288440	2715	2715	2715	2715	0
13	20240826	194700	78288440	2715	2715	2715	2715	0
14	20240826	194600	78288440	2715	2715	2715	2715	0
15	20240826	194500	78288440	2715	2715	2715	2715	0
16	20240826	194400	78288440	2715	2715	2715	2715	0
17	20240826	194300	78288440	2715	2715	2715	2715	0
18	20240826	194200	78288440	2715	2715	2715	2715	0
19	20240826	194100	78288440	2715	2715	2715	2715	0
20	20240826	194000	78288440	2715	2715	2715	2715	0
21	20240826	193900	78288440	2715	2715	2715	2715	0
22	20240826	193800	78288440	2715	2715	2715	2715	0
23	20240826	193700	78288440	2715	2715	2715	2715	0
24	20240826	193600	78288440	2715	2715	2715	2715	0
25	20240826	193500	78288440	2715	2715	2715	2715	0
26	20240826	193400	78288440	2715	2715	2715	2715	0
27	20240826	193300	78288440	2715	2715	2715	2715	0
28	20240826	193200	78288440	2715	2715	2715	2715	0
29	20240826	193100	78288440	2715	2715	2715	2715	0
30	20240826	193000	78288440	2715	2715	2715	2715	0
31	20240826	192900	78288440	2715	2715	2715	2715	0
32	20240826	192800	78288440	2715	2715	2715	2715	204
33	20240826	192700	78288440	2715	2715	2715	2715	0
34	20240826	192600	78288440	2715	2715	2715	2715	0
35	20240826	192500	78288440	2715	2715	2715	2715	0
36	20240826	192400	78288440	2715	2715	2715	2715	0
37	20240826	192300	78288440	2715	2715	2715	2715	0
38	20240826	192200	78288440	2715	2715	2715	2715	0
39	20240826	192100	78288440	2715	2715	2715	2715	0
40	20240826	192000	78288440	2715	2715	2715	2715	0
41	20240826	191900	78288440	2715	2715	2715	2715	0
42	20240826	191800	78288440	2715	2715	2715	2715	0
43	20240826	191700	78288440	2715	2715	2715	2715	0
44	20240826	191600	78288440	2715	2715	2715	2715	0
45	20240826	191500	78288440	2715	2715	2715	2715	0
46	20240826	191400	78288440	2715	2715	2715	2715	0
47	20240826	191300	78288440	2715	2715	2715	2715	0
48	20240826	191200	78288440	2715	2715	2715	2715	0
49	20240826	191100	78288440	2715	2715	2715	2715	0
50	20240826	191000	78288440	2715	2715	2715	2715	0
51	20240826	190900	78288440	2715	2715	2715	2715	0
52	20240826	190800	78288440	2715	2715	2715	2715	0
53	20240826	190700	78288440	2715	2715	2715	2715	0
54	20240826	190600	78288440	2715	2715	2715	2715	0
55	20240826	190500	78288440	2715	2715	2715	2715	0
56	20240826	190400	78288440	2715	2715	2715	2715	0
57	20240826	190300	78288440	2715	2715	2715	2715	0
58	20240826	190200	78288440	2715	2715	2715	2715	0
59	20240826	190100	78288440	2715	2715	2715	2715	0
60	20240826	190000	78288440	2715	2715	2715	2715	0
61	20240826	185900	78288440	2715	2715	2715	2715	0
62	20240826	185800	78288440	2715	2715	2715	2715	204
63	20240826	185700	78288440	2715	2715	2715	2715	0
64	20240826	185600	78288440	2715	2715	2715	2715	0
65	20240826	185500	78288440	2715	2715	2715	2715	0
66	20240826	185400	78288440	2715	2715	2715	2715	0
67	20240826	185300	78288440	2715	2715	2715	2715	0
68	20240826	185200	78288440	2715	2715	2715	2715	0
69	20240826	185100	78288440	2715	2715	2715	2715	0
70	20240826	185000	78288440	2715	2715	2715	2715	0
71	20240826	184900	78288440	2715	2715	2715	2715	0
72	20240826	184800	78288440	2715	2715	2715	2715	0
73	20240826	184700	78288440	2715	2715	2715	2715	0
74	20240826	184600	78288440	2715	2715	2715	2715	0
75	20240826	184500	78288440	2715	2715	2715	2715	0
76	20240826	184400	78288440	2715	2715	2715	2715	0
77	20240826	184300	78288440	2715	2715	2715	2715	0
78	20240826	184200	78288440	2715	2715	2715	2715	0
79	20240826	184100	78288440	2715	2715	2715	2715	0
80	20240826	184000	78288440	2715	2715	2715	2715	0
81	20240826	183900	78288440	2715	2715	2715	2715	0
82	20240826	183800	78288440	2715	2715	2715	2715	0
83	20240826	183700	78288440	2715	2715	2715	2715	0
84	20240826	183600	78288440	2715	2715	2715	2715	0
85	20240826	183500	78288440	2715	2715	2715	2715	0
86	20240826	183400	78288440	2715	2715	2715	2715	0
87	20240826	183300	78288440	2715	2715	2715	2715	0
88	20240826	183200	78288440	2715	2715	2715	2715	0
89	20240826	183100	78288440	2715	2715	2715	2715	0
90	20240826	183000	78288440	2715	2715	2715	2715	0
91	20240826	182900	78288440	2715	2715	2715	2715	0
92	20240826	182800	78288440	2715	2715	2715	2715	204
93	20240826	182700	78288440	2715	2715	2715	2715	0
94	20240826	182600	78288440	2715	2715	2715	2715	0
95	20240826	182500	78288440	2715	2715	2715	2715	0
96	20240826	182400	78288440	2715	2715	2715	2715	0
97	20240826	182300	78288440	2715	2715	2715	2715	0
98	20240826	182200	78288440	2715	2715	2715	2715	0
99	20240826	182100	78288440	2715	2715	2715	2715	0
100	20240826	182000	78288440	2715	2715	2715	2715	0
101	20240826	181900	78288440	2715	2715	2715	2715	0
102	20240826	181800	78288440	2715	2715	2715	2715	0
103	20240826	181700	78288440	2715	2715	2715	2715	0
104	20240826	181600	78288440	2715	2715	2715	2715	0
105	20240826	181500	78288440	2715	2715	2715	2715	0
106	20240826	181400	78288440	2715	2715	2715	2715	0
107	20240826	181300	78288440	2715	2715	2715	2715	0
108	20240826	181200	78288440	2715	2715	2715	2715	0
109	20240826	181100	78288440	2715	2715	2715	2715	0
110	20240826	181000	78288440	2715	2715	2715	2715	0
111	20240826	180900	78288440	2715	2715	2715	2715	0
112	20240826	180800	78288440	2715	2715	2715	2715	0
113	20240826	180700	78288440	2715	2715	2715	2715	0
114	20240826	180600	78288440	2715	2715	2715	2715	0
115	20240826	180500	78288440	2715	2715	2715	2715	0
116	20240826	180400	78288440	2715	2715	2715	2715	0
117	20240826	180300	78288440	2715	2715	2715	2715	0
118	20240826	180200	78288440	2715	2715	2715	2715	0
119	20240826	180100	78288440	2715	2715	2715	2715	0
120	20240826	180000	78288440	2715	2715	2715	2715	0
121	20240826	175900	78288440	2715	2715	2715	2715	0
122	20240826	175800	78288440	2715	2715	2715	2715	204
123	20240826	175700	78288440	2715	2715	2715	2715	0
124	20240826	175600	78288440	2715	2715	2715	2715	0
125	20240826	175500	78288440	2715	2715	2715	2715	0
126	20240826	175400	78288440	2715	2715	2715	2715	0
127	20240826	175300	78288440	2715	2715	2715	2715	0
128	20240826	175200	78288440	2715	2715	2715	2715	0
129	20240826	175100	78288440	2715	2715	2715	2715	0
130	20240826	175000	78288440	2715	2715	2715	2715	0
131	20240826	174900	78288440	2715	2715	2715	2715	0
132	20240826	174800	78288440	2715	2715	2715	2715	0
133	20240826	174700	78288440	2715	2715	2715	2715	0
134	20240826	174600	78288440	2715	2715	2715	2715	0
135	20240826	174500	78288440	2715	2715	2715	2715	0
136	20240826	174400	78288440	2715	2715	2715	2715	0
137	20240826	174300	78288440	2715	2715	2715	2715	0
138	20240826	174200	78288440	2715	2715	2715	2715	0
139	20240826	174100	78288440	2715	2715	2715	2715	0
140	20240826	174000	78288440	2715	2715	2715	2715	0
141	20240826	173900	78288440	2715	2715	2715	2715	0
142	20240826	173800	78288440	2715	2715	2715	2715	0
143	20240826	173700	78288440	2715	2715	2715	2715	0
144	20240826	173600	78288440	2715	2715	2715	2715	0
145	20240826	173500	78288440	2715	2715	2715	2715	0
146	20240826	173400	78288440	2715	2715	2715	2715	0
147	20240826	173300	78288440	2715	2715	2715	2715	0
148	20240826	173200	78288440	2715	2715	2715	2715	0
149	20240826	173100	78288440	2715	2715	2715	2715	0
150	20240826	173000	78288440	2715	2715	2715	2715	0
151	20240826	172900	78288440	2715	2715	2715	2715	0
152	20240826	172800	78288440	2715	2715	2715	2715	204
153	20240826	172700	78288440	2715	2715	2715	2715	0
154	20240826	172600	78288440	2715	2715	2715	2715	0
155	20240826	172500	78288440	2715	2715	2715	2715	0
156	20240826	172400	78288440	2715	2715	2715	2715	0
157	20240826	172300	78288440	2715	2715	2715	2715	0
158	20240826	172200	78288440	2715	2715	2715	2715	0
159	20240826	172100	78288440	2715	2715	2715	2715	0
160	20240826	172000	78288440	2715	2715	2715	2715	0
161	20240826	171900	78288440	2715	2715	2715	2715	0
162	20240826	171800	78288440	2715	2715	2715	2715	0
163	20240826	171700	78288440	2715	2715	2715	2715	0
164	20240826	171600	78288440	2715	2715	2715	2715	0
165	20240826	171500	78288440	2715	2715	2715	2715	0
166	20240826	171400	78288440	2715	2715	2715	2715	0
167	20240826	171300	78288440	2715	2715	2715	2715	0
168	20240826	171200	78288440	2715	2715	2715	2715	0
169	20240826	171100	78288440	2715	2715	2715	2715	0
170	20240826	171000	78288440	2715	2715	2715	2715	0
171	20240826	170900	78288440	2715	2715	2715	2715	0
172	20240826	170800	78288440	2715	2715	2715	2715	0
173	20240826	170700	78288440	2715	2715	2715	2715	0
174	20240826	170600	78288440	2715	2715	2715	2715	0
175	20240826	170500	78288440	2715	2715	2715	2715	0
176	20240826	170400	78288440	2715	2715	2715	2715	0
177	20240826	170300	78288440	2715	2715	2715	2715	0
178	20240826	170200	78288440	2715	2715	2715	2715	0
179	20240826	170100	78288440	2715	2715	2715	2715	0
180	20240826	170000	78288440	2715	2715	2715	2715	0
181	20240826	165900	78288440	2715	2715	2715	2715	0
182	20240826	165800	78288440	2715	2715	2715	2715	204
183	20240826	165700	78288440	2715	2715	2715	2715	0
184	20240826	165600	78288440	2715	2715	2715	2715	0
185	20240826	165500	78288440	2715	2715	2715	2715	0
186	20240826	165400	78288440	2715	2715	2715	2715	0
187	20240826	165300	78288440	2715	2715	2715	2715	0
188	20240826	165200	78288440	2715	2715	2715	2715	0
189	20240826	165100	78288440	2715	2715	2715	2715	0
190	20240826	165000	78288440	2715	2715	2715	2715	0
191	20240826	164900	78288440	2715	2715	2715	2715	0
192	20240826	164800	78288440	2715	2715	2715	2715	0
193	20240826	164700	78288440	2715	2715	2715	2715	0
194	20240826	164600	78288440	2715	2715	2715	2715	0
195	20240826	164500	78288440	2715	2715	2715	2715	0
196	20240826	164400	78288440	2715	2715	2715	2715	0
197	20240826	164300	78288440	2715	2715	2715	2715	0
198	20240826	164200	78288440	2715	2715	2715	2715	0
199	20240826	164100	78288440	2715	2715	2715	2715	0
200	20240826	164000	78288440	2715	2715	2715	2715	0
201	20240826	163900	78288440	2715	2715	2715	2715	0
202	20240826	163800	78288440	2715	2715	2715	2715	0
203	20240826	163700	78288440	2715	2715	2715	2715	0
204	20240826	163600	78288440	2715	2715	2715	2715	0
205	20240826	163500	78288440	2715	2715	2715	2715	0
206	20240826	163400	78288440	2715	2715	2715	2715	0
207	20240826	163300	78288440	2715	2715	2715	2715	0
208	20240826	163200	78288440	2715	2715	2715	2715	0
209	20240826	163100	78288440	2715	2715	2715	2715	0
210	20240826	163000	78288440	2715	2715	2715	2715	0
211	20240826	162900	78288440	2715	2715	2715	2715	0
212	20240826	162800	78288440	2715	2715	2715	2715	204
213	20240826	162700	78288440	2715	2715	2715	2715	0
214	20240826	162600	78288440	2715	2715	2715	2715	0
215	20240826	162500	78288440	2715	2715	2715	2715	0
216	20240826	162400	78288440	2715	2715	2715	2715	0
217	20240826	162300	78288440	2715	2715	2715	2715	0
218	20240826	162200	78288440	2715	2715	2715	2715	0
219	20240826	162100	78288440	2715	2715	2715	2715	0
220	20240826	162000	78288440	2715	2715	2715	2715	0
221	20240826	161900	78288440	2715	2715	2715	2715	0
222	20240826	161800	78288440	2715	2715	2715	2715	0
223	20240826	161700	78288440	2715	2715	2715	2715	0
224	20240826	161600	78288440	2715	2715	2715	2715	0
225	20240826	161500	78288440	2715	2715	2715	2715	0
226	20240826	161400	78288440	2715	2715	2715	2715	0
227	20240826	161300	78288440	2715	2715	2715	2715	0
228	20240826	161200	78288440	2715	2715	2715	2715	0
229	20240826	161100	78288440	2715	2715	2715	2715	0
230	20240826	161000	78288440	2715	2715	2715	2715	0
231	20240826	160900	78288440	2715	2715	2715	2715	0
232	20240826	160800	78288440	2715	2715	2715	2715	0
233	20240826	160700	78288440	2715	2715	2715	2715	0
234	20240826	160600	78288440	2715	2715	2715	2715	0
235	20240826	160500	78288440	2715	2715	2715	2715	0
236	20240826	160400	78288440	2715	2715	2715	2715	0
237	20240826	160300	78288440	2715	2715	2715	2715	0
238	20240826	160200	78288440	2715	2715	2715	2715	0
239	20240826	160100	78288440	2715	2715	2715	2715	0
240	20240826	160000	78288440	2715	2715	2715	2715	0
241	20240826	155900	78288440	2715	2715	2715	2715	0
242	20240826	155800	78288440	2715	2715	2715	2715	204
243	20240826	155700	78288440	2715	2715	2715	2715	0
244	20240826	155600	78288440	2715	2715	2715	2715	0
245	20240826	155500	78288440	2715	2715	2715	2715	0
246	20240826	155400	78288440	2715	2715	2715	2715	0
247	20240826	155300	78288440	2715	2715	2715	2715	0
248	20240826	155200	78288440	2715	2715	2715	2715	0
249	20240826	155100	78288440	2715	2715	2715	2715	0
250	20240826	155000	78288440	2715	2715	2715	2715	0
251	20240826	154900	78288440	2715	2715	2715	2715	0
252	20240826	154800	78288440	2715	2715	2715	2715	0
253	20240826	154700	78288440	2715	2715	2715	2715	0
254	20240826	154600	78288440	2715	2715	2715	2715	0
255	20240826	154500	78288440	2715	2715	2715	2715	0
256	20240826	154400	78288440	2715	2715	2715	2715	0
257	20240826	154300	78288440	2715	2715	2715	2715	0
258	20240826	154200	78288440	2715	2715	2715	2715	0
259	20240826	154100	78288440	2715	2715	2715	2715	0
260	20240826	154000	78288440	2715	2715	2715	2715	0
261	20240826	153900	78288440	2715	2715	2715	2715	0
262	20240826	153800	78288440	2715	2715	2715	2715	0
263	20240826	153700	78288440	2715	2715	2715	2715	0
264	20240826	153600	78288440	2715	2715	2715	2715	0
265	20240826	153500	78288440	2715	2715	2715	2715	0
266	20240826	153400	78288440	2715	2715	2715	2715	0
267	20240826	153300	78288440	2715	2715	2715	2715	0
268	20240826	153200	78288440	2715	2715	2715	2715	0
269	20240826	153100	78288440	2715	2715	2715	2715	0
270	20240826	153000	78288440	2715	2715	2715	2715	204
271	20240826	152900	77734580	2700	2700	2700	2700	0
272	20240826	152800	77734580	2700	2700	2700	2700	0
273	20240826	152700	77734580	2700	2700	2700	2700	0
274	20240826	152600	77734580	2700	2700	2700	2700	0
275	20240826	152500	77734580	2700	2700	2700	2700	0
276	20240826	152400	77734580	2700	2700	2700	2700	0
277	20240826	152300	77734580	2700	2700	2700	2700	0
278	20240826	152200	77734580	2700	2700	2700	2700	0
279	20240826	152100	77734580	2700	2700	2700	2700	0
280	20240826	152000	77734580	2700	2700	2700	2700	0
281	20240826	151900	77734580	2700	2700	2700	2700	116
282	20240826	151800	77421380	2705	2705	2705	2705	40
283	20240826	151700	77313180	2710	2710	2710	2710	0
284	20240826	151600	77313180	2710	2710	2710	2710	0
285	20240826	151500	77313180	2710	2710	2710	2710	0
286	20240826	151400	77313180	2710	2710	2710	2710	1
287	20240826	151300	77310470	2705	2710	2710	2705	2
288	20240826	151200	77305055	2710	2710	2710	2710	0
289	20240826	151100	77305055	2710	2710	2710	2710	37
290	20240826	151000	77204785	2710	2710	2710	2710	0
291	20240826	150900	77204785	2710	2710	2710	2710	0
292	20240826	150800	77204785	2710	2710	2710	2710	0
293	20240826	150700	77204785	2710	2710	2710	2710	0
294	20240826	150600	77204785	2710	2710	2710	2710	0
295	20240826	150500	77204785	2710	2710	2710	2710	0
296	20240826	150400	77204785	2710	2710	2710	2710	0
297	20240826	150300	77204785	2710	2710	2710	2710	0
298	20240826	150200	77204785	2710	2710	2710	2710	0
299	20240826	150100	77204785	2710	2705	2710	2705	372
300	20240826	150000	76196675	2710	2710	2710	2710	0
301	20240826	145900	76196675	2710	2710	2710	2710	0
302	20240826	145800	76196675	2710	2710	2710	2710	0
303	20240826	145700	76196675	2710	2710	2710	2710	0
304	20240826	145600	76196675	2710	2710	2710	2710	0
305	20240826	145500	76196675	2710	2710	2710	2710	0
306	20240826	145400	76196675	2710	2710	2710	2710	0
307	20240826	145300	76196675	2710	2710	2710	2710	0
308	20240826	145200	76196675	2710	2710	2710	2710	0
309	20240826	145100	76196675	2710	2710	2710	2710	0
310	20240826	145000	76196675	2710	2710	2710	2710	8
311	20240826	144900	76174995	2710	2710	2710	2710	143
312	20240826	144800	75787465	2710	2710	2710	2710	0
313	20240826	144700	75787465	2710	2710	2710	2710	0
314	20240826	144600	75787465	2710	2710	2710	2710	0
315	20240826	144500	75787465	2710	2710	2710	2710	100
316	20240826	144400	75516465	2710	2710	2710	2710	0
317	20240826	144300	75516465	2710	2710	2710	2710	7
318	20240826	144200	75497495	2715	2715	2715	2715	92
319	20240826	144100	75247715	2715	2715	2715	2715	0
320	20240826	144000	75247715	2715	2715	2715	2715	0
321	20240826	143900	75247715	2715	2715	2715	2715	0
322	20240826	143800	75247715	2715	2715	2715	2715	0
323	20240826	143700	75247715	2715	2715	2715	2715	0
324	20240826	143600	75247715	2715	2715	2715	2715	0
325	20240826	143500	75247715	2715	2715	2715	2715	0
326	20240826	143400	75247715	2715	2715	2715	2715	0
327	20240826	143300	75247715	2715	2715	2715	2715	0
328	20240826	143200	75247715	2715	2710	2715	2710	93
329	20240826	143100	74995265	2715	2715	2715	2715	0
330	20240826	143000	74995265	2715	2715	2715	2715	0
331	20240826	142900	74995265	2715	2715	2715	2715	0
332	20240826	142800	74995265	2715	2715	2715	2715	0
333	20240826	142700	74995265	2715	2715	2715	2715	0
334	20240826	142600	74995265	2715	2715	2715	2715	0
335	20240826	142500	74995265	2715	2715	2715	2715	0
336	20240826	142400	74995265	2715	2715	2715	2715	0
337	20240826	142300	74995265	2715	2715	2715	2715	0
338	20240826	142200	74995265	2715	2715	2715	2715	93
339	20240826	142100	74742770	2715	2715	2715	2715	0
340	20240826	142000	74742770	2715	2715	2715	2715	0
341	20240826	141900	74742770	2715	2715	2715	2715	0
342	20240826	141800	74742770	2715	2715	2715	2715	0
343	20240826	141700	74742770	2715	2715	2715	2715	0
344	20240826	141600	74742770	2715	2715	2715	2715	0
345	20240826	141500	74742770	2715	2715	2715	2715	0
346	20240826	141400	74742770	2715	2715	2715	2715	0
347	20240826	141300	74742770	2715	2715	2715	2715	0
348	20240826	141200	74742770	2715	2715	2715	2715	223
349	20240826	141100	74137325	2715	2715	2715	2715	0
350	20240826	141000	74137325	2715	2715	2715	2715	0
351	20240826	140900	74137325	2715	2715	2715	2715	0
352	20240826	140800	74137325	2715	2715	2715	2715	0
353	20240826	140700	74137325	2715	2715	2715	2715	0
354	20240826	140600	74137325	2715	2715	2715	2715	0
355	20240826	140500	74137325	2715	2715	2715	2715	0
356	20240826	140400	74137325	2715	2715	2715	2715	0
357	20240826	140300	74137325	2715	2690	2715	2690	439
358	20240826	140200	72947280	2710	2710	2710	2710	93
359	20240826	140100	72695250	2710	2710	2710	2710	0
360	20240826	140000	72695250	2710	2710	2710	2710	0
361	20240826	135900	72695250	2710	2710	2710	2710	0
362	20240826	135800	72695250	2710	2710	2710	2710	580
363	20240826	135700	71123450	2710	2710	2710	2710	0
364	20240826	135600	71123450	2710	2710	2710	2710	0
365	20240826	135500	71123450	2710	2710	2710	2710	0
366	20240826	135400	71123450	2710	2710	2710	2710	1
367	20240826	135300	71120740	2710	2710	2710	2710	0
368	20240826	135200	71120740	2710	2705	2710	2705	93
369	20240826	135100	70869105	2705	2705	2705	2705	421
370	20240826	135000	69730300	2705	2705	2705	2705	0
371	20240826	134900	69730300	2705	2705	2705	2705	17
372	20240826	134800	69684315	2710	2710	2710	2710	1
373	20240826	134700	69681605	2705	2705	2705	2705	0
374	20240826	134600	69681605	2705	2705	2705	2705	0
375	20240826	134500	69681605	2705	2705	2705	2705	145
376	20240826	134400	69289380	2710	2710	2710	2710	0
377	20240826	134300	69289380	2710	2710	2710	2710	0
378	20240826	134200	69289380	2710	2710	2710	2710	94
379	20240826	134100	69034640	2705	2705	2705	2705	0
380	20240826	134000	69034640	2705	2705	2705	2705	0
381	20240826	133900	69034640	2705	2705	2705	2705	17
382	20240826	133800	68988655	2710	2710	2710	2710	0
383	20240826	133700	68988655	2710	2710	2710	2710	0
384	20240826	133600	68988655	2710	2710	2710	2710	1
385	20240826	133500	68985945	2710	2710	2710	2710	0
386	20240826	133400	68985945	2710	2710	2710	2710	0
387	20240826	133300	68985945	2710	2710	2710	2710	0
388	20240826	133200	68985945	2710	2710	2710	2710	93
389	20240826	133100	68733915	2710	2710	2710	2710	0
390	20240826	133000	68733915	2710	2710	2710	2710	67
391	20240826	132900	68552345	2710	2710	2710	2710	0
392	20240826	132800	68552345	2710	2710	2710	2710	0
393	20240826	132700	68552345	2710	2710	2710	2710	0
394	20240826	132600	68552345	2710	2710	2710	2710	0
395	20240826	132500	68552345	2710	2710	2710	2710	0
396	20240826	132400	68552345	2710	2710	2710	2710	1
397	20240826	132300	68549635	2690	2690	2690	2690	3
398	20240826	132200	68541565	2720	2715	2720	2715	93
399	20240826	132100	68288755	2720	2705	2720	2705	414
400	20240826	132000	67164025	2690	2680	2690	2680	570
401	20240826	131900	65634015	2680	2680	2680	2680	0
402	20240826	131800	65634015	2680	2690	2690	2680	335
403	20240826	131700	64736205	2685	2685	2685	2685	0
404	20240826	131600	64736205	2685	2685	2685	2685	0
405	20240826	131500	64736205	2685	2685	2685	2685	0
406	20240826	131400	64736205	2685	2685	2685	2685	0
407	20240826	131300	64736205	2685	2685	2685	2685	80
408	20240826	131200	64521405	2685	2685	2685	2685	94
409	20240826	131100	64269015	2685	2685	2685	2685	0
410	20240826	131000	64269015	2685	2685	2685	2685	0
411	20240826	130900	64269015	2685	2685	2685	2685	0
412	20240826	130800	64269015	2685	2685	2685	2685	0
413	20240826	130700	64269015	2685	2685	2685	2685	37
414	20240826	130600	64169670	2685	2685	2685	2685	1
415	20240826	130500	64166985	2685	2685	2685	2685	0
416	20240826	130400	64166985	2685	2685	2685	2685	0
417	20240826	130300	64166985	2685	2685	2685	2685	0
418	20240826	130200	64166985	2685	2685	2685	2685	0
419	20240826	130100	64166985	2685	2685	2685	2685	0
420	20240826	130000	64166985	2685	2685	2685	2685	1
421	20240826	125900	64164300	2680	2680	2680	2680	678
422	20240826	125800	62347260	2680	2680	2680	2680	0
423	20240826	125700	62347260	2680	2680	2680	2680	0
424	20240826	125600	62347260	2680	2680	2680	2680	0
425	20240826	125500	62347260	2680	2680	2680	2680	10
426	20240826	125400	62320460	2685	2680	2685	2680	370
427	20240826	125300	61328855	2680	2680	2680	2680	182
428	20240826	125200	60841095	2685	2685	2685	2685	0
429	20240826	125100	60841095	2685	2685	2685	2685	16
430	20240826	125000	60798135	2685	2685	2685	2685	0
431	20240826	124900	60798135	2685	2685	2685	2685	420
432	20240826	124800	59670435	2690	2685	2690	2685	63
433	20240826	124700	59501275	2685	2685	2685	2685	0
434	20240826	124600	59501275	2685	2685	2685	2685	2
435	20240826	124500	59495905	2690	2690	2690	2690	0
436	20240826	124400	59495905	2690	2690	2690	2690	0
437	20240826	124300	59495905	2690	2690	2690	2690	0
438	20240826	124200	59495905	2690	2690	2690	2690	1
439	20240826	124100	59493215	2690	2690	2690	2690	0
440	20240826	124000	59493215	2690	2690	2690	2690	0
441	20240826	123900	59493215	2690	2690	2690	2690	0
442	20240826	123800	59493215	2690	2690	2690	2690	0
443	20240826	123700	59493215	2690	2690	2690	2690	0
444	20240826	123600	59493215	2690	2690	2690	2690	1
445	20240826	123500	59490525	2690	2690	2690	2690	0
446	20240826	123400	59490525	2690	2690	2690	2690	0
447	20240826	123300	59490525	2690	2690	2690	2690	0
448	20240826	123200	59490525	2690	2690	2690	2690	0
449	20240826	123100	59490525	2690	2690	2690	2690	0
450	20240826	123000	59490525	2690	2690	2690	2690	1
451	20240826	122900	59487835	2690	2690	2690	2690	0
452	20240826	122800	59487835	2690	2690	2690	2690	0
453	20240826	122700	59487835	2690	2690	2690	2690	0
454	20240826	122600	59487835	2690	2690	2690	2690	0
455	20240826	122500	59487835	2690	2690	2690	2690	767
456	20240826	122400	57424605	2695	2695	2695	2690	951
457	20240826	122300	54861755	2700	2700	2700	2700	0
458	20240826	122200	54861755	2700	2700	2700	2700	0
459	20240826	122100	54861755	2700	2700	2700	2700	0
460	20240826	122000	54861755	2700	2700	2700	2700	0
461	20240826	121900	54861755	2700	2700	2700	2700	0
462	20240826	121800	54861755	2700	2700	2700	2700	1
463	20240826	121700	54859055	2710	2710	2710	2710	0
464	20240826	121600	54859055	2710	2710	2710	2710	0
465	20240826	121500	54859055	2710	2710	2710	2710	0
466	20240826	121400	54859055	2710	2710	2710	2710	0
467	20240826	121300	54859055	2710	2710	2710	2710	0
468	20240826	121200	54859055	2710	2710	2710	2710	1
469	20240826	121100	54856345	2710	2710	2710	2710	0
470	20240826	121000	54856345	2710	2710	2710	2710	0
471	20240826	120900	54856345	2710	2710	2710	2710	0
472	20240826	120800	54856345	2710	2710	2710	2710	0
473	20240826	120700	54856345	2710	2695	2710	2695	358
474	20240826	120600	53888040	2695	2695	2695	2695	1
475	20240826	120500	53885345	2695	2695	2695	2695	77
476	20240826	120400	53677830	2695	2695	2695	2695	38
477	20240826	120300	53575420	2705	2705	2705	2705	0
478	20240826	120200	53575420	2705	2705	2705	2705	0
479	20240826	120100	53575420	2705	2705	2705	2705	0
480	20240826	120000	53575420	2705	2705	2705	2705	1
481	20240826	115900	53572715	2710	2710	2710	2710	0
482	20240826	115800	53572715	2710	2710	2710	2710	0
483	20240826	115700	53572715	2710	2710	2710	2710	0
484	20240826	115600	53572715	2710	2710	2710	2710	0
485	20240826	115500	53572715	2710	2710	2710	2710	0
486	20240826	115400	53572715	2710	2710	2710	2710	1
487	20240826	115300	53570005	2710	2710	2710	2710	0
488	20240826	115200	53570005	2710	2710	2710	2710	0
489	20240826	115100	53570005	2710	2710	2710	2710	0
490	20240826	115000	53570005	2710	2710	2710	2710	0
491	20240826	114900	53570005	2710	2710	2710	2710	0
492	20240826	114800	53570005	2710	2710	2710	2710	1
493	20240826	114700	53567295	2705	2705	2705	2705	0
494	20240826	114600	53567295	2705	2705	2705	2705	3
495	20240826	114500	53559180	2700	2700	2700	2700	3
496	20240826	114400	53551080	2700	2700	2700	2700	0
497	20240826	114300	53551080	2700	2700	2700	2700	0
498	20240826	114200	53551080	2700	2700	2700	2700	1
499	20240826	114100	53548380	2695	2695	2695	2695	0
500	20240826	114000	53548380	2695	2695	2695	2695	3
501	20240826	113900	53540295	2695	2695	2695	2695	4
502	20240826	113800	53529515	2715	2715	2715	2715	0
503	20240826	113700	53529515	2715	2715	2715	2715	0
504	20240826	113600	53529515	2715	2715	2715	2715	1
505	20240826	113500	53526800	2715	2715	2715	2715	0
506	20240826	113400	53526800	2715	2715	2715	2715	0
507	20240826	113300	53526800	2715	2715	2715	2715	0
508	20240826	113200	53526800	2715	2715	2715	2715	0
509	20240826	113100	53526800	2715	2715	2715	2715	0
510	20240826	113000	53526800	2715	2715	2715	2715	1
511	20240826	112900	53524085	2690	2695	2695	2690	335
512	20240826	112800	52621715	2690	2690	2690	2690	0
513	20240826	112700	52621715	2690	2690	2690	2690	0
514	20240826	112600	52621715	2690	2715	2715	2690	1065
515	20240826	112500	49751815	2715	2715	2715	2715	0
516	20240826	112400	49751815	2715	2715	2715	2715	1
517	20240826	112300	49749100	2705	2705	2705	2705	0
518	20240826	112200	49749100	2705	2705	2705	2705	430
519	20240826	112100	48585950	2705	2705	2705	2705	0
520	20240826	112000	48585950	2705	2705	2705	2705	0
521	20240826	111900	48585950	2705	2705	2705	2705	0
522	20240826	111800	48585950	2705	2705	2705	2705	1
523	20240826	111700	48583245	2700	2700	2700	2700	0
524	20240826	111600	48583245	2700	2700	2700	2700	0
525	20240826	111500	48583245	2700	2700	2700	2700	0
526	20240826	111400	48583245	2700	2700	2700	2700	0
527	20240826	111300	48583245	2700	2700	2700	2700	0
528	20240826	111200	48583245	2700	2700	2700	2700	0
529	20240826	111100	48583245	2700	2700	2700	2700	0
530	20240826	111000	48583245	2700	2700	2700	2700	0
531	20240826	110900	48583245	2700	2700	2700	2700	0
532	20240826	110800	48583245	2700	2700	2700	2700	0
533	20240826	110700	48583245	2700	2700	2700	2700	0
534	20240826	110600	48583245	2700	2700	2700	2700	0
535	20240826	110500	48583245	2700	2700	2700	2700	0
536	20240826	110400	48583245	2700	2700	2700	2700	0
537	20240826	110300	48583245	2700	2700	2700	2700	0
538	20240826	110200	48583245	2700	2700	2700	2700	0
539	20240826	110100	48583245	2700	2705	2705	2700	7
540	20240826	110000	48564315	2705	2705	2705	2705	0
541	20240826	105900	48564315	2705	2705	2705	2705	20
542	20240826	105800	48510215	2705	2705	2705	2705	0
543	20240826	105700	48510215	2705	2705	2705	2705	0
544	20240826	105600	48510215	2705	2705	2705	2705	0
545	20240826	105500	48510215	2705	2705	2705	2705	0
546	20240826	105400	48510215	2705	2705	2705	2705	0
547	20240826	105300	48510215	2705	2705	2705	2705	0
548	20240826	105200	48510215	2705	2705	2705	2705	0
549	20240826	105100	48510215	2705	2705	2705	2705	0
550	20240826	105000	48510215	2705	2705	2705	2705	0
551	20240826	104900	48510215	2705	2705	2705	2705	0
552	20240826	104800	48510215	2705	2705	2705	2705	0
553	20240826	104700	48510215	2705	2705	2705	2705	73
554	20240826	104600	48312750	2705	2705	2705	2705	0
555	20240826	104500	48312750	2705	2705	2705	2705	0
556	20240826	104400	48312750	2705	2705	2705	2705	1555
557	20240826	104300	44106475	2710	2710	2710	2710	694
558	20240826	104200	42225735	2715	2715	2715	2715	0
559	20240826	104100	42225735	2715	2715	2715	2715	33
560	20240826	104000	42136140	2710	2710	2710	2710	0
561	20240826	103900	42136140	2710	2710	2710	2710	0
562	20240826	103800	42136140	2710	2710	2710	2710	0
563	20240826	103700	42136140	2710	2710	2710	2710	0
564	20240826	103600	42136140	2710	2710	2710	2710	0
565	20240826	103500	42136140	2710	2710	2710	2710	0
566	20240826	103400	42136140	2710	2710	2710	2710	0
567	20240826	103300	42136140	2710	2710	2710	2710	0
568	20240826	103200	42136140	2710	2710	2710	2710	0
569	20240826	103100	42136140	2710	2710	2710	2710	0
570	20240826	103000	42136140	2710	2710	2710	2710	0
571	20240826	102900	42136140	2710	2710	2710	2710	10
572	20240826	102800	42109040	2705	2705	2705	2705	0
573	20240826	102700	42109040	2705	2705	2705	2705	7256
574	20240826	102600	22481560	2705	2705	2705	2705	0
575	20240826	102500	22481560	2705	2700	2705	2700	211
576	20240826	102400	21910955	2705	2705	2705	2705	0
577	20240826	102300	21910955	2705	2705	2705	2705	0
578	20240826	102200	21910955	2705	2705	2705	2705	0
579	20240826	102100	21910955	2705	2705	2705	2705	0
580	20240826	102000	21910955	2705	2705	2705	2705	0
581	20240826	101900	21910955	2705	2705	2705	2705	0
582	20240826	101800	21910955	2705	2705	2705	2705	0
583	20240826	101700	21910955	2705	2705	2705	2705	0
584	20240826	101600	21910955	2705	2705	2705	2705	0
585	20240826	101500	21910955	2705	2705	2705	2705	0
586	20240826	101400	21910955	2705	2705	2705	2705	0
587	20240826	101300	21910955	2705	2705	2705	2705	0
588	20240826	101200	21910955	2705	2705	2705	2705	0
589	20240826	101100	21910955	2705	2705	2705	2705	0
590	20240826	101000	21910955	2705	2705	2705	2705	0
591	20240826	100900	21910955	2705	2705	2705	2705	0
592	20240826	100800	21910955	2705	2705	2705	2705	1148
593	20240826	100700	18805615	2705	2705	2705	2705	0
594	20240826	100600	18805615	2705	2705	2705	2705	0
595	20240826	100500	18805615	2705	2705	2705	2705	0
596	20240826	100400	18805615	2705	2705	2705	2705	0
597	20240826	100300	18805615	2705	2705	2705	2705	0
598	20240826	100200	18805615	2705	2705	2705	2705	0
599	20240826	100100	18805615	2705	2705	2705	2705	0
600	20240826	100000	18805615	2705	2705	2705	2705	0
601	20240826	095900	18805615	2705	2705	2705	2705	0
602	20240826	095800	18805615	2705	2705	2705	2705	0
603	20240826	095700	18805615	2705	2715	2715	2705	611
604	20240826	095600	17152400	2715	2715	2715	2715	0
605	20240826	095500	17152400	2715	2715	2715	2715	0
606	20240826	095400	17152400	2715	2715	2715	2715	0
607	20240826	095300	17152400	2715	2700	2715	2700	1514
608	20240826	095200	13064570	2695	2695	2695	2695	535
609	20240826	095100	11622745	2690	2690	2690	2690	0
610	20240826	095000	11622745	2690	2690	2690	2690	0
611	20240826	094900	11622745	2690	2690	2690	2690	0
612	20240826	094800	11622745	2690	2690	2690	2690	20
613	20240826	094700	11568945	2690	2690	2690	2690	0
614	20240826	094600	11568945	2690	2690	2690	2690	0
615	20240826	094500	11568945	2690	2690	2690	2690	0
616	20240826	094400	11568945	2690	2690	2690	2690	13
617	20240826	094300	11533975	2690	2695	2695	2690	101
618	20240826	094200	11262280	2695	2695	2695	2695	47
619	20240826	094100	11135615	2685	2685	2685	2685	0
620	20240826	094000	11135615	2685	2685	2685	2685	0
621	20240826	093900	11135615	2685	2685	2685	2685	0
622	20240826	093800	11135615	2685	2695	2695	2685	20
623	20240826	093700	11081905	2690	2690	2690	2690	28
624	20240826	093600	11006585	2685	2685	2685	2685	0
625	20240826	093500	11006585	2685	2685	2685	2685	0
626	20240826	093400	11006585	2685	2685	2685	2685	0
627	20240826	093300	11006585	2685	2685	2685	2685	0
628	20240826	093200	11006585	2685	2690	2690	2685	31
629	20240826	093100	10923345	2695	2685	2695	2685	600
630	20240826	093000	9311915	2685	2685	2685	2685	0
631	20240826	092900	9311915	2685	2675	2685	2675	200
632	20240826	092800	8775395	2670	2670	2670	2670	0
633	20240826	092700	8775395	2670	2670	2670	2670	0
634	20240826	092600	8775395	2670	2670	2670	2670	0
635	20240826	092500	8775395	2670	2675	2675	2670	46
636	20240826	092400	8652565	2680	2680	2680	2680	0
637	20240826	092300	8652565	2680	2680	2680	2680	0
638	20240826	092200	8652565	2680	2685	2685	2680	4
639	20240826	092100	8641835	2685	2685	2685	2685	0
640	20240826	092000	8641835	2685	2685	2685	2685	1
641	20240826	091900	8639150	2670	2670	2670	2670	0
642	20240826	091800	8639150	2670	2670	2670	2670	458
643	20240826	091700	7416290	2655	2655	2655	2655	0
644	20240826	091600	7416290	2655	2655	2655	2655	0
645	20240826	091500	7416290	2655	2655	2655	2655	0
646	20240826	091400	7416290	2655	2670	2670	2655	1449
647	20240826	091300	3557100	2680	2680	2680	2680	244
648	20240826	091200	2903180	2685	2685	2685	2685	0
649	20240826	091100	2903180	2685	2690	2690	2685	586
650	20240826	091000	1329715	2695	2695	2695	2695	128
651	20240826	090900	984755	2740	2740	2740	2740	0
652	20240826	090800	984755	2740	2740	2740	2740	0
653	20240826	090700	984755	2740	2740	2740	2740	0
654	20240826	090600	984755	2740	2740	2740	2740	0
655	20240826	090500	984755	2740	2740	2740	2740	8
656	20240826	090400	962835	2685	2685	2685	2685	0
657	20240826	090300	962835	2685	2685	2685	2685	0
658	20240826	090200	962835	2685	2685	2685	2685	0
659	20240826	090100	962835	2685	2680	2685	2680	206
660	20240826	090000	410040	2680	2680	2680	2680	153