KissMeData/204210/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203200	66782640	2920	2920	2920	2920	227
3	20240826	203100	66782640	2920	2920	2920	2920	0
4	20240826	203000	66782640	2920	2920	2920	2920	0
5	20240826	202900	66782640	2920	2920	2920	2920	0
6	20240826	202800	66782640	2920	2920	2920	2920	0
7	20240826	202700	66782640	2920	2920	2920	2920	0
8	20240826	202600	66782640	2920	2920	2920	2920	0
9	20240826	202500	66782640	2920	2920	2920	2920	0
10	20240826	202400	66782640	2920	2920	2920	2920	0
11	20240826	202300	66782640	2920	2920	2920	2920	0
12	20240826	202200	66782640	2920	2920	2920	2920	0
13	20240826	202100	66782640	2920	2920	2920	2920	0
14	20240826	202000	66782640	2920	2920	2920	2920	0
15	20240826	201900	66782640	2920	2920	2920	2920	0
16	20240826	201800	66782640	2920	2920	2920	2920	0
17	20240826	201700	66782640	2920	2920	2920	2920	0
18	20240826	201600	66782640	2920	2920	2920	2920	0
19	20240826	201500	66782640	2920	2920	2920	2920	0
20	20240826	201400	66782640	2920	2920	2920	2920	0
21	20240826	201300	66782640	2920	2920	2920	2920	0
22	20240826	201200	66782640	2920	2920	2920	2920	0
23	20240826	201100	66782640	2920	2920	2920	2920	0
24	20240826	201000	66782640	2920	2920	2920	2920	0
25	20240826	200900	66782640	2920	2920	2920	2920	0
26	20240826	200800	66782640	2920	2920	2920	2920	0
27	20240826	200700	66782640	2920	2920	2920	2920	0
28	20240826	200600	66782640	2920	2920	2920	2920	0
29	20240826	200500	66782640	2920	2920	2920	2920	0
30	20240826	200400	66782640	2920	2920	2920	2920	0
31	20240826	200300	66782640	2920	2920	2920	2920	0
32	20240826	200200	66782640	2920	2920	2920	2920	227
33	20240826	200100	66782640	2920	2920	2920	2920	0
34	20240826	200000	66782640	2920	2920	2920	2920	0
35	20240826	195900	66782640	2920	2920	2920	2920	0
36	20240826	195800	66782640	2920	2920	2920	2920	0
37	20240826	195700	66782640	2920	2920	2920	2920	0
38	20240826	195600	66782640	2920	2920	2920	2920	0
39	20240826	195500	66782640	2920	2920	2920	2920	0
40	20240826	195400	66782640	2920	2920	2920	2920	0
41	20240826	195300	66782640	2920	2920	2920	2920	0
42	20240826	195200	66782640	2920	2920	2920	2920	0
43	20240826	195100	66782640	2920	2920	2920	2920	0
44	20240826	195000	66782640	2920	2920	2920	2920	0
45	20240826	194900	66782640	2920	2920	2920	2920	0
46	20240826	194800	66782640	2920	2920	2920	2920	0
47	20240826	194700	66782640	2920	2920	2920	2920	0
48	20240826	194600	66782640	2920	2920	2920	2920	0
49	20240826	194500	66782640	2920	2920	2920	2920	0
50	20240826	194400	66782640	2920	2920	2920	2920	0
51	20240826	194300	66782640	2920	2920	2920	2920	0
52	20240826	194200	66782640	2920	2920	2920	2920	0
53	20240826	194100	66782640	2920	2920	2920	2920	0
54	20240826	194000	66782640	2920	2920	2920	2920	0
55	20240826	193900	66782640	2920	2920	2920	2920	0
56	20240826	193800	66782640	2920	2920	2920	2920	0
57	20240826	193700	66782640	2920	2920	2920	2920	0
58	20240826	193600	66782640	2920	2920	2920	2920	0
59	20240826	193500	66782640	2920	2920	2920	2920	0
60	20240826	193400	66782640	2920	2920	2920	2920	0
61	20240826	193300	66782640	2920	2920	2920	2920	0
62	20240826	193200	66782640	2920	2920	2920	2920	227
63	20240826	193100	66782640	2920	2920	2920	2920	0
64	20240826	193000	66782640	2920	2920	2920	2920	0
65	20240826	192900	66782640	2920	2920	2920	2920	0
66	20240826	192800	66782640	2920	2920	2920	2920	0
67	20240826	192700	66782640	2920	2920	2920	2920	0
68	20240826	192600	66782640	2920	2920	2920	2920	0
69	20240826	192500	66782640	2920	2920	2920	2920	0
70	20240826	192400	66782640	2920	2920	2920	2920	0
71	20240826	192300	66782640	2920	2920	2920	2920	0
72	20240826	192200	66782640	2920	2920	2920	2920	0
73	20240826	192100	66782640	2920	2920	2920	2920	0
74	20240826	192000	66782640	2920	2920	2920	2920	0
75	20240826	191900	66782640	2920	2920	2920	2920	0
76	20240826	191800	66782640	2920	2920	2920	2920	0
77	20240826	191700	66782640	2920	2920	2920	2920	0
78	20240826	191600	66782640	2920	2920	2920	2920	0
79	20240826	191500	66782640	2920	2920	2920	2920	0
80	20240826	191400	66782640	2920	2920	2920	2920	0
81	20240826	191300	66782640	2920	2920	2920	2920	0
82	20240826	191200	66782640	2920	2920	2920	2920	0
83	20240826	191100	66782640	2920	2920	2920	2920	0
84	20240826	191000	66782640	2920	2920	2920	2920	0
85	20240826	190900	66782640	2920	2920	2920	2920	0
86	20240826	190800	66782640	2920	2920	2920	2920	0
87	20240826	190700	66782640	2920	2920	2920	2920	0
88	20240826	190600	66782640	2920	2920	2920	2920	0
89	20240826	190500	66782640	2920	2920	2920	2920	0
90	20240826	190400	66782640	2920	2920	2920	2920	0
91	20240826	190300	66782640	2920	2920	2920	2920	0
92	20240826	190200	66782640	2920	2920	2920	2920	227
93	20240826	190100	66782640	2920	2920	2920	2920	0
94	20240826	190000	66782640	2920	2920	2920	2920	0
95	20240826	185900	66782640	2920	2920	2920	2920	0
96	20240826	185800	66782640	2920	2920	2920	2920	0
97	20240826	185700	66782640	2920	2920	2920	2920	0
98	20240826	185600	66782640	2920	2920	2920	2920	0
99	20240826	185500	66782640	2920	2920	2920	2920	0
100	20240826	185400	66782640	2920	2920	2920	2920	0
101	20240826	185300	66782640	2920	2920	2920	2920	0
102	20240826	185200	66782640	2920	2920	2920	2920	0
103	20240826	185100	66782640	2920	2920	2920	2920	0
104	20240826	185000	66782640	2920	2920	2920	2920	0
105	20240826	184900	66782640	2920	2920	2920	2920	0
106	20240826	184800	66782640	2920	2920	2920	2920	0
107	20240826	184700	66782640	2920	2920	2920	2920	0
108	20240826	184600	66782640	2920	2920	2920	2920	0
109	20240826	184500	66782640	2920	2920	2920	2920	0
110	20240826	184400	66782640	2920	2920	2920	2920	0
111	20240826	184300	66782640	2920	2920	2920	2920	0
112	20240826	184200	66782640	2920	2920	2920	2920	0
113	20240826	184100	66782640	2920	2920	2920	2920	0
114	20240826	184000	66782640	2920	2920	2920	2920	0
115	20240826	183900	66782640	2920	2920	2920	2920	0
116	20240826	183800	66782640	2920	2920	2920	2920	0
117	20240826	183700	66782640	2920	2920	2920	2920	0
118	20240826	183600	66782640	2920	2920	2920	2920	0
119	20240826	183500	66782640	2920	2920	2920	2920	0
120	20240826	183400	66782640	2920	2920	2920	2920	0
121	20240826	183300	66782640	2920	2920	2920	2920	0
122	20240826	183200	66782640	2920	2920	2920	2920	227
123	20240826	183100	66782640	2920	2920	2920	2920	0
124	20240826	183000	66782640	2920	2920	2920	2920	0
125	20240826	182900	66782640	2920	2920	2920	2920	0
126	20240826	182800	66782640	2920	2920	2920	2920	0
127	20240826	182700	66782640	2920	2920	2920	2920	0
128	20240826	182600	66782640	2920	2920	2920	2920	0
129	20240826	182500	66782640	2920	2920	2920	2920	0
130	20240826	182400	66782640	2920	2920	2920	2920	0
131	20240826	182300	66782640	2920	2920	2920	2920	0
132	20240826	182200	66782640	2920	2920	2920	2920	0
133	20240826	182100	66782640	2920	2920	2920	2920	0
134	20240826	182000	66782640	2920	2920	2920	2920	0
135	20240826	181900	66782640	2920	2920	2920	2920	0
136	20240826	181800	66782640	2920	2920	2920	2920	0
137	20240826	181700	66782640	2920	2920	2920	2920	0
138	20240826	181600	66782640	2920	2920	2920	2920	0
139	20240826	181500	66782640	2920	2920	2920	2920	0
140	20240826	181400	66782640	2920	2920	2920	2920	0
141	20240826	181300	66782640	2920	2920	2920	2920	0
142	20240826	181200	66782640	2920	2920	2920	2920	0
143	20240826	181100	66782640	2920	2920	2920	2920	0
144	20240826	181000	66782640	2920	2920	2920	2920	0
145	20240826	180900	66782640	2920	2920	2920	2920	0
146	20240826	180800	66782640	2920	2920	2920	2920	0
147	20240826	180700	66782640	2920	2920	2920	2920	0
148	20240826	180600	66782640	2920	2920	2920	2920	0
149	20240826	180500	66782640	2920	2920	2920	2920	0
150	20240826	180400	66782640	2920	2920	2920	2920	0
151	20240826	180300	66782640	2920	2920	2920	2920	0
152	20240826	180200	66782640	2920	2920	2920	2920	227
153	20240826	180100	66782640	2920	2920	2920	2920	0
154	20240826	180000	66782640	2920	2920	2920	2920	0
155	20240826	175900	66782640	2920	2920	2920	2920	0
156	20240826	175800	66782640	2920	2920	2920	2920	0
157	20240826	175700	66782640	2920	2920	2920	2920	0
158	20240826	175600	66782640	2920	2920	2920	2920	0
159	20240826	175500	66782640	2920	2920	2920	2920	0
160	20240826	175400	66782640	2920	2920	2920	2920	0
161	20240826	175300	66782640	2920	2920	2920	2920	0
162	20240826	175200	66782640	2920	2920	2920	2920	0
163	20240826	175100	66782640	2920	2920	2920	2920	0
164	20240826	175000	66782640	2920	2920	2920	2920	0
165	20240826	174900	66782640	2920	2920	2920	2920	0
166	20240826	174800	66782640	2920	2920	2920	2920	0
167	20240826	174700	66782640	2920	2920	2920	2920	0
168	20240826	174600	66782640	2920	2920	2920	2920	0
169	20240826	174500	66782640	2920	2920	2920	2920	0
170	20240826	174400	66782640	2920	2920	2920	2920	0
171	20240826	174300	66782640	2920	2920	2920	2920	0
172	20240826	174200	66782640	2920	2920	2920	2920	0
173	20240826	174100	66782640	2920	2920	2920	2920	0
174	20240826	174000	66782640	2920	2920	2920	2920	0
175	20240826	173900	66782640	2920	2920	2920	2920	0
176	20240826	173800	66782640	2920	2920	2920	2920	0
177	20240826	173700	66782640	2920	2920	2920	2920	0
178	20240826	173600	66782640	2920	2920	2920	2920	0
179	20240826	173500	66782640	2920	2920	2920	2920	0
180	20240826	173400	66782640	2920	2920	2920	2920	0
181	20240826	173300	66782640	2920	2920	2920	2920	0
182	20240826	173200	66782640	2920	2920	2920	2920	227
183	20240826	173100	66782640	2920	2920	2920	2920	0
184	20240826	173000	66782640	2920	2920	2920	2920	0
185	20240826	172900	66782640	2920	2920	2920	2920	0
186	20240826	172800	66782640	2920	2920	2920	2920	0
187	20240826	172700	66782640	2920	2920	2920	2920	0
188	20240826	172600	66782640	2920	2920	2920	2920	0
189	20240826	172500	66782640	2920	2920	2920	2920	0
190	20240826	172400	66782640	2920	2920	2920	2920	0
191	20240826	172300	66782640	2920	2920	2920	2920	0
192	20240826	172200	66782640	2920	2920	2920	2920	0
193	20240826	172100	66782640	2920	2920	2920	2920	0
194	20240826	172000	66782640	2920	2920	2920	2920	0
195	20240826	171900	66782640	2920	2920	2920	2920	0
196	20240826	171800	66782640	2920	2920	2920	2920	0
197	20240826	171700	66782640	2920	2920	2920	2920	0
198	20240826	171600	66782640	2920	2920	2920	2920	0
199	20240826	171500	66782640	2920	2920	2920	2920	0
200	20240826	171400	66782640	2920	2920	2920	2920	0
201	20240826	171300	66782640	2920	2920	2920	2920	0
202	20240826	171200	66782640	2920	2920	2920	2920	0
203	20240826	171100	66782640	2920	2920	2920	2920	0
204	20240826	171000	66782640	2920	2920	2920	2920	0
205	20240826	170900	66782640	2920	2920	2920	2920	0
206	20240826	170800	66782640	2920	2920	2920	2920	0
207	20240826	170700	66782640	2920	2920	2920	2920	0
208	20240826	170600	66782640	2920	2920	2920	2920	0
209	20240826	170500	66782640	2920	2920	2920	2920	0
210	20240826	170400	66782640	2920	2920	2920	2920	0
211	20240826	170300	66782640	2920	2920	2920	2920	0
212	20240826	170200	66782640	2920	2920	2920	2920	227
213	20240826	170100	66782640	2920	2920	2920	2920	0
214	20240826	170000	66782640	2920	2920	2920	2920	0
215	20240826	165900	66782640	2920	2920	2920	2920	0
216	20240826	165800	66782640	2920	2920	2920	2920	0
217	20240826	165700	66782640	2920	2920	2920	2920	0
218	20240826	165600	66782640	2920	2920	2920	2920	0
219	20240826	165500	66782640	2920	2920	2920	2920	0
220	20240826	165400	66782640	2920	2920	2920	2920	0
221	20240826	165300	66782640	2920	2920	2920	2920	0
222	20240826	165200	66782640	2920	2920	2920	2920	0
223	20240826	165100	66782640	2920	2920	2920	2920	0
224	20240826	165000	66782640	2920	2920	2920	2920	0
225	20240826	164900	66782640	2920	2920	2920	2920	0
226	20240826	164800	66782640	2920	2920	2920	2920	0
227	20240826	164700	66782640	2920	2920	2920	2920	0
228	20240826	164600	66782640	2920	2920	2920	2920	0
229	20240826	164500	66782640	2920	2920	2920	2920	0
230	20240826	164400	66782640	2920	2920	2920	2920	0
231	20240826	164300	66782640	2920	2920	2920	2920	0
232	20240826	164200	66782640	2920	2920	2920	2920	0
233	20240826	164100	66782640	2920	2920	2920	2920	0
234	20240826	164000	66782640	2920	2920	2920	2920	0
235	20240826	163900	66782640	2920	2920	2920	2920	0
236	20240826	163800	66782640	2920	2920	2920	2920	0
237	20240826	163700	66782640	2920	2920	2920	2920	0
238	20240826	163600	66782640	2920	2920	2920	2920	0
239	20240826	163500	66782640	2920	2920	2920	2920	0
240	20240826	163400	66782640	2920	2920	2920	2920	0
241	20240826	163300	66782640	2920	2920	2920	2920	0
242	20240826	163200	66782640	2920	2920	2920	2920	227
243	20240826	163100	66782640	2920	2920	2920	2920	0
244	20240826	163000	66782640	2920	2920	2920	2920	0
245	20240826	162900	66782640	2920	2920	2920	2920	0
246	20240826	162800	66782640	2920	2920	2920	2920	0
247	20240826	162700	66782640	2920	2920	2920	2920	0
248	20240826	162600	66782640	2920	2920	2920	2920	0
249	20240826	162500	66782640	2920	2920	2920	2920	0
250	20240826	162400	66782640	2920	2920	2920	2920	0
251	20240826	162300	66782640	2920	2920	2920	2920	0
252	20240826	162200	66782640	2920	2920	2920	2920	0
253	20240826	162100	66782640	2920	2920	2920	2920	0
254	20240826	162000	66782640	2920	2920	2920	2920	0
255	20240826	161900	66782640	2920	2920	2920	2920	0
256	20240826	161800	66782640	2920	2920	2920	2920	0
257	20240826	161700	66782640	2920	2920	2920	2920	0
258	20240826	161600	66782640	2920	2920	2920	2920	0
259	20240826	161500	66782640	2920	2920	2920	2920	0
260	20240826	161400	66782640	2920	2920	2920	2920	0
261	20240826	161300	66782640	2920	2920	2920	2920	0
262	20240826	161200	66782640	2920	2920	2920	2920	0
263	20240826	161100	66782640	2920	2920	2920	2920	0
264	20240826	161000	66782640	2920	2920	2920	2920	0
265	20240826	160900	66782640	2920	2920	2920	2920	0
266	20240826	160800	66782640	2920	2920	2920	2920	0
267	20240826	160700	66782640	2920	2920	2920	2920	0
268	20240826	160600	66782640	2920	2920	2920	2920	0
269	20240826	160500	66782640	2920	2920	2920	2920	0
270	20240826	160400	66782640	2920	2920	2920	2920	0
271	20240826	160300	66782640	2920	2920	2920	2920	0
272	20240826	160200	66782640	2920	2920	2920	2920	227
273	20240826	160100	66782640	2920	2920	2920	2920	0
274	20240826	160000	66782640	2920	2920	2920	2920	0
275	20240826	155900	66782640	2920	2920	2920	2920	0
276	20240826	155800	66782640	2920	2920	2920	2920	0
277	20240826	155700	66782640	2920	2920	2920	2920	0
278	20240826	155600	66782640	2920	2920	2920	2920	0
279	20240826	155500	66782640	2920	2920	2920	2920	0
280	20240826	155400	66782640	2920	2920	2920	2920	0
281	20240826	155300	66782640	2920	2920	2920	2920	0
282	20240826	155200	66782640	2920	2920	2920	2920	0
283	20240826	155100	66782640	2920	2920	2920	2920	0
284	20240826	155000	66782640	2920	2920	2920	2920	0
285	20240826	154900	66782640	2920	2920	2920	2920	0
286	20240826	154800	66782640	2920	2920	2920	2920	0
287	20240826	154700	66782640	2920	2920	2920	2920	0
288	20240826	154600	66782640	2920	2920	2920	2920	0
289	20240826	154500	66782640	2920	2920	2920	2920	0
290	20240826	154400	66782640	2920	2920	2920	2920	0
291	20240826	154300	66782640	2920	2920	2920	2920	0
292	20240826	154200	66782640	2920	2920	2920	2920	0
293	20240826	154100	66782640	2920	2920	2920	2920	0
294	20240826	154000	66782640	2920	2920	2920	2920	0
295	20240826	153900	66782640	2920	2920	2920	2920	0
296	20240826	153800	66782640	2920	2920	2920	2920	0
297	20240826	153700	66782640	2920	2920	2920	2920	0
298	20240826	153600	66782640	2920	2920	2920	2920	0
299	20240826	153500	66782640	2920	2920	2920	2920	0
300	20240826	153400	66782640	2920	2920	2920	2920	0
301	20240826	153300	66782640	2920	2920	2920	2920	0
302	20240826	153200	66782640	2920	2920	2920	2920	227
303	20240826	153100	66782640	2920	2920	2920	2920	0
304	20240826	153000	66782640	2920	2920	2920	2920	227
305	20240826	152900	66119800	2925	2925	2925	2925	0
306	20240826	152800	66119800	2925	2925	2925	2925	0
307	20240826	152700	66119800	2925	2925	2925	2925	0
308	20240826	152600	66119800	2925	2925	2925	2925	0
309	20240826	152500	66119800	2925	2925	2925	2925	0
310	20240826	152400	66119800	2925	2925	2925	2925	0
311	20240826	152300	66119800	2925	2925	2925	2925	0
312	20240826	152200	66119800	2925	2925	2925	2925	0
313	20240826	152100	66119800	2925	2925	2925	2925	0
314	20240826	152000	66119800	2925	2925	2925	2925	0
315	20240826	151900	66119800	2925	2925	2925	2925	0
316	20240826	151800	66119800	2925	2925	2925	2925	0
317	20240826	151700	66119800	2925	2925	2925	2925	0
318	20240826	151600	66119800	2925	2925	2925	2925	0
319	20240826	151500	66119800	2925	2925	2925	2925	0
320	20240826	151400	66119800	2925	2925	2925	2925	0
321	20240826	151300	66119800	2925	2925	2925	2925	0
322	20240826	151200	66119800	2925	2925	2925	2925	0
323	20240826	151100	66119800	2925	2925	2925	2925	0
324	20240826	151000	66119800	2925	2925	2925	2925	0
325	20240826	150900	66119800	2925	2925	2925	2925	0
326	20240826	150800	66119800	2925	2925	2925	2925	0
327	20240826	150700	66119800	2925	2915	2925	2915	103
328	20240826	150600	65819535	2915	2915	2915	2915	1
329	20240826	150500	65816620	2915	2915	2915	2915	0
330	20240826	150400	65816620	2915	2915	2915	2915	0
331	20240826	150300	65816620	2915	2915	2915	2915	0
332	20240826	150200	65816620	2915	2915	2915	2915	0
333	20240826	150100	65816620	2915	2915	2915	2915	50
334	20240826	150000	65670870	2915	2920	2920	2915	2
335	20240826	145900	65665035	2900	2900	2900	2900	0
336	20240826	145800	65665035	2900	2900	2900	2900	0
337	20240826	145700	65665035	2900	2900	2900	2900	0
338	20240826	145600	65665035	2900	2900	2900	2900	400
339	20240826	145500	64505035	2920	2920	2920	2920	0
340	20240826	145400	64505035	2920	2920	2920	2920	1
341	20240826	145300	64502115	2900	2900	2900	2900	0
342	20240826	145200	64502115	2900	2900	2900	2900	40
343	20240826	145100	64386115	2920	2920	2920	2920	0
344	20240826	145000	64386115	2920	2920	2920	2920	0
345	20240826	144900	64386115	2920	2920	2920	2920	200
346	20240826	144800	63802115	2920	2905	2920	2905	11
347	20240826	144700	63770145	2930	2930	2930	2930	0
348	20240826	144600	63770145	2930	2930	2930	2930	0
349	20240826	144500	63770145	2930	2930	2930	2930	0
350	20240826	144400	63770145	2930	2910	2930	2910	5
351	20240826	144300	63755575	2910	2910	2910	2910	2
352	20240826	144200	63749755	2910	2910	2910	2910	2
353	20240826	144100	63743935	2910	2910	2910	2910	0
354	20240826	144000	63743935	2910	2910	2910	2910	0
355	20240826	143900	63743935	2910	2910	2910	2910	200
356	20240826	143800	63161935	2910	2910	2910	2910	0
357	20240826	143700	63161935	2910	2910	2910	2910	1
358	20240826	143600	63159025	2905	2905	2905	2905	0
359	20240826	143500	63159025	2905	2905	2905	2905	0
360	20240826	143400	63159025	2905	2905	2905	2905	0
361	20240826	143300	63159025	2905	2905	2905	2905	0
362	20240826	143200	63159025	2905	2905	2905	2905	0
363	20240826	143100	63159025	2905	2905	2905	2905	0
364	20240826	143000	63159025	2905	2905	2905	2905	616
365	20240826	142900	61369545	2900	2900	2900	2900	0
366	20240826	142800	61369545	2900	2900	2900	2900	283
367	20240826	142700	60548845	2905	2905	2905	2905	0
368	20240826	142600	60548845	2905	2905	2905	2905	1
369	20240826	142500	60545940	2890	2890	2890	2890	11
370	20240826	142400	60514150	2890	2890	2890	2890	0
371	20240826	142300	60514150	2890	2890	2890	2890	0
372	20240826	142200	60514150	2890	2890	2890	2890	0
373	20240826	142100	60514150	2890	2890	2890	2890	1000
374	20240826	142000	57624150	2895	2895	2895	2895	3
375	20240826	141900	57615465	2895	2895	2895	2895	3
376	20240826	141800	57606780	2895	2895	2895	2895	11
377	20240826	141700	57574935	2890	2890	2890	2890	0
378	20240826	141600	57574935	2890	2890	2890	2890	0
379	20240826	141500	57574935	2890	2890	2890	2890	0
380	20240826	141400	57574935	2890	2890	2890	2890	0
381	20240826	141300	57574935	2890	2895	2895	2890	534
382	20240826	141200	56031665	2895	2895	2895	2895	0
383	20240826	141100	56031665	2895	2895	2895	2890	61
384	20240826	141000	55855360	2895	2895	2895	2895	0
385	20240826	140900	55855360	2895	2895	2895	2895	0
386	20240826	140800	55855360	2895	2895	2895	2895	0
387	20240826	140700	55855360	2895	2895	2895	2895	4
388	20240826	140600	55843780	2895	2895	2895	2895	0
389	20240826	140500	55843780	2895	2895	2895	2895	10
390	20240826	140400	55814830	2900	2900	2900	2900	0
391	20240826	140300	55814830	2900	2900	2900	2900	0
392	20240826	140200	55814830	2900	2900	2900	2900	0
393	20240826	140100	55814830	2900	2900	2900	2900	0
394	20240826	140000	55814830	2900	2900	2900	2900	0
395	20240826	135900	55814830	2900	2900	2900	2900	0
396	20240826	135800	55814830	2900	2900	2900	2900	0
397	20240826	135700	55814830	2900	2900	2900	2900	0
398	20240826	135600	55814830	2900	2900	2900	2900	0
399	20240826	135500	55814830	2900	2900	2900	2900	5
400	20240826	135400	55800330	2890	2890	2890	2890	68
401	20240826	135300	55603810	2900	2900	2900	2900	0
402	20240826	135200	55603810	2900	2900	2900	2900	0
403	20240826	135100	55603810	2900	2900	2900	2900	0
404	20240826	135000	55603810	2900	2900	2900	2900	50
405	20240826	134900	55458810	2890	2890	2890	2890	0
406	20240826	134800	55458810	2890	2890	2890	2890	0
407	20240826	134700	55458810	2890	2890	2890	2890	0
408	20240826	134600	55458810	2890	2890	2890	2890	0
409	20240826	134500	55458810	2890	2890	2890	2890	0
410	20240826	134400	55458810	2890	2890	2890	2890	0
411	20240826	134300	55458810	2890	2890	2890	2890	0
412	20240826	134200	55458810	2890	2890	2890	2890	1
413	20240826	134100	55455920	2900	2900	2900	2900	0
414	20240826	134000	55455920	2900	2900	2900	2900	3
415	20240826	133900	55447220	2900	2900	2900	2900	3
416	20240826	133800	55438520	2900	2900	2900	2900	5
417	20240826	133700	55424020	2890	2890	2890	2890	541
418	20240826	133600	53860530	2890	2890	2890	2890	0
419	20240826	133500	53860530	2890	2890	2890	2890	0
420	20240826	133400	53860530	2890	2890	2890	2890	0
421	20240826	133300	53860530	2890	2890	2890	2890	0
422	20240826	133200	53860530	2890	2890	2890	2890	0
423	20240826	133100	53860530	2890	2890	2890	2890	0
424	20240826	133000	53860530	2890	2890	2890	2890	0
425	20240826	132900	53860530	2890	2890	2890	2890	0
426	20240826	132800	53860530	2890	2890	2890	2890	1
427	20240826	132700	53857640	2910	2910	2910	2910	0
428	20240826	132600	53857640	2910	2910	2910	2910	0
429	20240826	132500	53857640	2910	2910	2910	2910	0
430	20240826	132400	53857640	2910	2910	2910	2910	0
431	20240826	132300	53857640	2910	2910	2910	2910	0
432	20240826	132200	53857640	2910	2910	2910	2910	0
433	20240826	132100	53857640	2910	2910	2910	2910	16
434	20240826	132000	53811080	2910	2910	2910	2910	0
435	20240826	131900	53811080	2910	2910	2910	2910	0
436	20240826	131800	53811080	2910	2910	2910	2910	5
437	20240826	131700	53796530	2910	2910	2910	2910	0
438	20240826	131600	53796530	2910	2910	2910	2910	0
439	20240826	131500	53796530	2910	2910	2910	2910	0
440	20240826	131400	53796530	2910	2910	2910	2910	0
441	20240826	131300	53796530	2910	2910	2910	2910	0
442	20240826	131200	53796530	2910	2910	2910	2910	0
443	20240826	131100	53796530	2910	2910	2910	2910	0
444	20240826	131000	53796530	2910	2910	2910	2910	0
445	20240826	130900	53796530	2910	2910	2910	2910	0
446	20240826	130800	53796530	2910	2910	2910	2910	0
447	20240826	130700	53796530	2910	2910	2910	2910	1
448	20240826	130600	53793620	2885	2900	2900	2885	7477
449	20240826	130500	32199300	2900	2900	2900	2900	0
450	20240826	130400	32199300	2900	2900	2900	2900	0
451	20240826	130300	32199300	2900	2900	2900	2900	0
452	20240826	130200	32199300	2900	2900	2900	2900	1
453	20240826	130100	32196400	2910	2910	2910	2910	0
454	20240826	130000	32196400	2910	2910	2910	2910	0
455	20240826	125900	32196400	2910	2910	2910	2910	0
456	20240826	125800	32196400	2910	2910	2910	2910	0
457	20240826	125700	32196400	2910	2910	2910	2910	0
458	20240826	125600	32196400	2910	2910	2910	2910	0
459	20240826	125500	32196400	2910	2910	2910	2910	1
460	20240826	125400	32193490	2910	2910	2910	2910	343
461	20240826	125300	31195360	2910	2910	2910	2910	0
462	20240826	125200	31195360	2910	2910	2910	2910	0
463	20240826	125100	31195360	2910	2910	2910	2910	0
464	20240826	125000	31195360	2910	2910	2910	2910	0
465	20240826	124900	31195360	2910	2910	2910	2910	0
466	20240826	124800	31195360	2910	2910	2910	2910	0
467	20240826	124700	31195360	2910	2910	2910	2910	0
468	20240826	124600	31195360	2910	2910	2910	2910	0
469	20240826	124500	31195360	2910	2910	2910	2910	0
470	20240826	124400	31195360	2910	2910	2910	2910	0
471	20240826	124300	31195360	2910	2910	2910	2910	0
472	20240826	124200	31195360	2910	2910	2910	2910	0
473	20240826	124100	31195360	2910	2900	2910	2900	78
474	20240826	124000	30969140	2910	2910	2910	2910	0
475	20240826	123900	30969140	2910	2910	2910	2910	0
476	20240826	123800	30969140	2910	2910	2910	2910	6
477	20240826	123700	30951680	2910	2900	2910	2900	4
478	20240826	123600	30940060	2910	2905	2910	2905	3
479	20240826	123500	30931340	2910	2910	2910	2910	0
480	20240826	123400	30931340	2910	2910	2910	2910	0
481	20240826	123300	30931340	2910	2910	2910	2910	0
482	20240826	123200	30931340	2910	2910	2910	2910	0
483	20240826	123100	30931340	2910	2910	2910	2910	0
484	20240826	123000	30931340	2910	2910	2910	2910	1
485	20240826	122900	30928430	2910	2910	2910	2910	4
486	20240826	122800	30916790	2910	2910	2910	2910	0
487	20240826	122700	30916790	2910	2910	2910	2910	0
488	20240826	122600	30916790	2910	2910	2910	2910	0
489	20240826	122500	30916790	2910	2910	2910	2910	0
490	20240826	122400	30916790	2910	2910	2910	2910	0
491	20240826	122300	30916790	2910	2910	2910	2910	2
492	20240826	122200	30910970	2900	2900	2900	2900	0
493	20240826	122100	30910970	2900	2900	2900	2900	0
494	20240826	122000	30910970	2900	2900	2900	2900	1
495	20240826	121900	30908070	2905	2905	2905	2905	0
496	20240826	121800	30908070	2905	2905	2905	2905	0
497	20240826	121700	30908070	2905	2905	2905	2905	0
498	20240826	121600	30908070	2905	2905	2905	2905	0
499	20240826	121500	30908070	2905	2905	2905	2905	0
500	20240826	121400	30908070	2905	2905	2905	2905	0
501	20240826	121300	30908070	2905	2905	2905	2905	5
502	20240826	121200	30893545	2900	2900	2900	2900	50
503	20240826	121100	30748545	2905	2905	2905	2905	0
504	20240826	121000	30748545	2905	2905	2905	2905	60
505	20240826	120900	30574245	2905	2905	2905	2905	2
506	20240826	120800	30568435	2905	2905	2905	2905	3
507	20240826	120700	30559720	2910	2910	2910	2910	0
508	20240826	120600	30559720	2910	2910	2910	2910	0
509	20240826	120500	30559720	2910	2910	2910	2910	0
510	20240826	120400	30559720	2910	2910	2910	2910	0
511	20240826	120300	30559720	2910	2910	2910	2910	0
512	20240826	120200	30559720	2910	2910	2910	2910	0
513	20240826	120100	30559720	2910	2910	2910	2910	1
514	20240826	120000	30556810	2910	2910	2910	2910	0
515	20240826	115900	30556810	2910	2910	2910	2910	0
516	20240826	115800	30556810	2910	2910	2910	2910	0
517	20240826	115700	30556810	2910	2910	2910	2910	0
518	20240826	115600	30556810	2910	2910	2910	2910	0
519	20240826	115500	30556810	2910	2910	2910	2910	0
520	20240826	115400	30556810	2910	2910	2910	2910	0
521	20240826	115300	30556810	2910	2910	2910	2910	0
522	20240826	115200	30556810	2910	2910	2910	2910	0
523	20240826	115100	30556810	2910	2910	2910	2910	0
524	20240826	115000	30556810	2910	2910	2910	2910	0
525	20240826	114900	30556810	2910	2910	2910	2910	0
526	20240826	114800	30556810	2910	2910	2910	2910	0
527	20240826	114700	30556810	2910	2910	2910	2910	0
528	20240826	114600	30556810	2910	2910	2910	2910	0
529	20240826	114500	30556810	2910	2910	2910	2910	0
530	20240826	114400	30556810	2910	2910	2910	2910	0
531	20240826	114300	30556810	2910	2910	2910	2910	0
532	20240826	114200	30556810	2910	2910	2910	2910	1
533	20240826	114100	30553900	2900	2900	2900	2900	0
534	20240826	114000	30553900	2900	2900	2900	2900	127
535	20240826	113900	30185600	2905	2905	2905	2905	0
536	20240826	113800	30185600	2905	2905	2905	2905	4
537	20240826	113700	30173980	2905	2905	2905	2905	0
538	20240826	113600	30173980	2905	2905	2905	2905	0
539	20240826	113500	30173980	2905	2905	2905	2905	0
540	20240826	113400	30173980	2905	2905	2905	2905	0
541	20240826	113300	30173980	2905	2905	2905	2905	0
542	20240826	113200	30173980	2905	2905	2905	2905	49
543	20240826	113100	30031635	2905	2905	2905	2905	0
544	20240826	113000	30031635	2905	2905	2905	2905	0
545	20240826	112900	30031635	2905	2905	2905	2905	0
546	20240826	112800	30031635	2905	2905	2905	2905	0
547	20240826	112700	30031635	2905	2905	2905	2905	0
548	20240826	112600	30031635	2905	2905	2905	2905	0
549	20240826	112500	30031635	2905	2905	2905	2905	0
550	20240826	112400	30031635	2905	2905	2905	2905	0
551	20240826	112300	30031635	2905	2905	2905	2905	0
552	20240826	112200	30031635	2905	2905	2905	2905	0
553	20240826	112100	30031635	2905	2905	2905	2905	0
554	20240826	112000	30031635	2905	2905	2905	2905	0
555	20240826	111900	30031635	2905	2905	2905	2905	11
556	20240826	111800	29999680	2910	2910	2910	2910	0
557	20240826	111700	29999680	2910	2910	2910	2910	0
558	20240826	111600	29999680	2910	2910	2910	2910	0
559	20240826	111500	29999680	2910	2910	2910	2910	0
560	20240826	111400	29999680	2910	2910	2910	2910	0
561	20240826	111300	29999680	2910	2910	2910	2910	111
562	20240826	111200	29676670	2920	2910	2920	2910	15
563	20240826	111100	29632900	2920	2920	2920	2920	0
564	20240826	111000	29632900	2920	2920	2920	2920	0
565	20240826	110900	29632900	2920	2920	2920	2920	0
566	20240826	110800	29632900	2920	2920	2920	2920	0
567	20240826	110700	29632900	2920	2920	2920	2920	0
568	20240826	110600	29632900	2920	2920	2920	2920	5
569	20240826	110500	29618300	2920	2920	2920	2920	0
570	20240826	110400	29618300	2920	2920	2920	2920	0
571	20240826	110300	29618300	2920	2920	2920	2920	0
572	20240826	110200	29618300	2920	2920	2920	2920	4
573	20240826	110100	29606620	2920	2920	2920	2920	0
574	20240826	110000	29606620	2920	2920	2920	2920	0
575	20240826	105900	29606620	2920	2920	2920	2920	0
576	20240826	105800	29606620	2920	2920	2920	2920	100
577	20240826	105700	29314620	2920	2920	2920	2920	0
578	20240826	105600	29314620	2920	2920	2920	2920	0
579	20240826	105500	29314620	2920	2920	2920	2920	0
580	20240826	105400	29314620	2920	2920	2920	2920	0
581	20240826	105300	29314620	2920	2920	2920	2920	0
582	20240826	105200	29314620	2920	2920	2920	2920	0
583	20240826	105100	29314620	2920	2920	2920	2920	0
584	20240826	105000	29314620	2920	2920	2920	2920	0
585	20240826	104900	29314620	2920	2920	2920	2920	0
586	20240826	104800	29314620	2920	2920	2920	2920	8
587	20240826	104700	29291260	2920	2920	2920	2920	1
588	20240826	104600	29288340	2915	2915	2915	2915	0
589	20240826	104500	29288340	2915	2915	2915	2915	573
590	20240826	104400	27618045	2920	2920	2920	2920	0
591	20240826	104300	27618045	2920	2920	2920	2920	0
592	20240826	104200	27618045	2920	2920	2920	2920	0
593	20240826	104100	27618045	2920	2920	2920	2920	0
594	20240826	104000	27618045	2920	2920	2920	2920	0
595	20240826	103900	27618045	2920	2920	2920	2920	0
596	20240826	103800	27618045	2920	2920	2920	2920	1
597	20240826	103700	27615125	2920	2920	2920	2920	5
598	20240826	103600	27600525	2920	2920	2920	2920	0
599	20240826	103500	27600525	2920	2920	2920	2920	0
600	20240826	103400	27600525	2920	2920	2920	2920	0
601	20240826	103300	27600525	2920	2920	2920	2920	200
602	20240826	103200	27016525	2920	2920	2920	2920	0
603	20240826	103100	27016525	2920	2920	2920	2920	1
604	20240826	103000	27013605	2920	2920	2920	2920	1
605	20240826	102900	27010685	2915	2915	2915	2915	0
606	20240826	102800	27010685	2915	2915	2915	2915	1
607	20240826	102700	27007770	2915	2915	2915	2915	50
608	20240826	102600	26862020	2920	2920	2920	2920	0
609	20240826	102500	26862020	2920	2920	2920	2920	1
610	20240826	102400	26859100	2920	2920	2920	2920	0
611	20240826	102300	26859100	2920	2920	2920	2920	0
612	20240826	102200	26859100	2920	2920	2920	2920	0
613	20240826	102100	26859100	2920	2920	2920	2920	0
614	20240826	102000	26859100	2920	2920	2920	2920	0
615	20240826	101900	26859100	2920	2920	2920	2920	0
616	20240826	101800	26859100	2920	2920	2920	2920	0
617	20240826	101700	26859100	2920	2920	2920	2920	0
618	20240826	101600	26859100	2920	2910	2920	2910	428
619	20240826	101500	25613610	2910	2910	2910	2910	5
620	20240826	101400	25599060	2910	2905	2910	2905	3
621	20240826	101300	25590340	2910	2910	2910	2910	0
622	20240826	101200	25590340	2910	2910	2910	2910	0
623	20240826	101100	25590340	2910	2910	2910	2910	0
624	20240826	101000	25590340	2910	2910	2910	2910	0
625	20240826	100900	25590340	2910	2910	2910	2910	2
626	20240826	100800	25584520	2910	2910	2910	2910	0
627	20240826	100700	25584520	2910	2910	2910	2910	6
628	20240826	100600	25567060	2910	2910	2910	2910	5
629	20240826	100500	25552510	2910	2910	2910	2910	5
630	20240826	100400	25537960	2910	2910	2910	2910	6
631	20240826	100300	25520500	2910	2910	2910	2910	0
632	20240826	100200	25520500	2910	2910	2910	2910	0
633	20240826	100100	25520500	2910	2910	2910	2910	598
634	20240826	100000	23780320	2910	2910	2910	2910	0
635	20240826	095900	23780320	2910	2910	2910	2910	0
636	20240826	095800	23780320	2910	2910	2910	2910	0
637	20240826	095700	23780320	2910	2910	2910	2910	0
638	20240826	095600	23780320	2910	2910	2910	2910	2
639	20240826	095500	23774500	2910	2910	2910	2910	4
640	20240826	095400	23762860	2910	2910	2910	2910	1
641	20240826	095300	23759950	2905	2905	2905	2905	450
642	20240826	095200	22452700	2905	2905	2905	2905	1
643	20240826	095100	22449795	2910	2910	2910	2910	0
644	20240826	095000	22449795	2910	2910	2910	2910	658
645	20240826	094900	20535015	2910	2910	2910	2910	0
646	20240826	094800	20535015	2910	2910	2910	2910	0
647	20240826	094700	20535015	2910	2910	2910	2910	22
648	20240826	094600	20470995	2910	2910	2910	2910	7
649	20240826	094500	20450625	2910	2910	2910	2910	15
650	20240826	094400	20406975	2910	2910	2910	2910	10
651	20240826	094300	20377875	2910	2910	2910	2910	1
652	20240826	094200	20374965	2910	2910	2910	2910	2
653	20240826	094100	20369145	2910	2910	2910	2910	1
654	20240826	094000	20366235	2910	2910	2910	2910	0
655	20240826	093900	20366235	2910	2910	2910	2910	1
656	20240826	093800	20363325	2900	2895	2900	2885	2394
657	20240826	093700	13447890	2895	2905	2905	2895	225
658	20240826	093600	12796475	2910	2910	2910	2910	1
659	20240826	093500	12793565	2910	2910	2910	2910	0
660	20240826	093400	12793565	2910	2905	2910	2905	4
661	20240826	093300	12781940	2895	2895	2895	2895	0
662	20240826	093200	12781940	2895	2895	2895	2895	10
663	20240826	093100	12752990	2890	2890	2890	2890	0
664	20240826	093000	12752990	2890	2895	2895	2890	5
665	20240826	092900	12738525	2895	2890	2895	2890	297
666	20240826	092800	11879690	2885	2885	2885	2885	0
667	20240826	092700	11879690	2885	2885	2885	2885	0
668	20240826	092600	11879690	2885	2890	2890	2885	127
669	20240826	092500	11513245	2890	2890	2890	2890	0
670	20240826	092400	11513245	2890	2890	2890	2890	1
671	20240826	092300	11510355	2885	2885	2885	2885	494
672	20240826	092200	10085165	2890	2890	2890	2890	181
673	20240826	092100	9562075	2895	2895	2895	2895	0
674	20240826	092000	9562075	2895	2895	2895	2895	218
675	20240826	091900	8930965	2895	2895	2895	2895	0
676	20240826	091800	8930965	2895	2895	2895	2895	0
677	20240826	091700	8930965	2895	2885	2895	2885	31
678	20240826	091600	8841520	2885	2890	2890	2885	93
679	20240826	091500	8573160	2895	2895	2895	2895	0
680	20240826	091400	8573160	2895	2890	2895	2890	4
681	20240826	091300	8561595	2890	2895	2895	2890	62
682	20240826	091200	8382235	2895	2895	2895	2895	0
683	20240826	091100	8382235	2895	2900	2910	2895	896
684	20240826	091000	5783835	2900	2900	2900	2900	0
685	20240826	090900	5783835	2900	2900	2900	2900	0
686	20240826	090800	5783835	2900	2900	2900	2900	0
687	20240826	090700	5783835	2900	2905	2905	2900	64
688	20240826	090600	5597925	2910	2910	2910	2910	7
689	20240826	090500	5577555	2910	2910	2910	2910	1
690	20240826	090400	5574645	2915	2915	2915	2915	0
691	20240826	090300	5574645	2915	2915	2915	2915	0
692	20240826	090200	5574645	2915	2920	2920	2915	57
693	20240826	090100	5408210	2920	2920	2920	2920	368
694	20240826	090000	4333650	2920	2930	2930	2920	1481