KissMeData/025880/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	190800	35681780	2405	2405	2405	2405	254
3	20240826	190700	35681780	2405	2405	2405	2405	0
4	20240826	190600	35681780	2405	2405	2405	2405	0
5	20240826	190500	35681780	2405	2405	2405	2405	0
6	20240826	190400	35681780	2405	2405	2405	2405	0
7	20240826	190300	35681780	2405	2405	2405	2405	0
8	20240826	190200	35681780	2405	2405	2405	2405	0
9	20240826	190100	35681780	2405	2405	2405	2405	0
10	20240826	190000	35681780	2405	2405	2405	2405	0
11	20240826	185900	35681780	2405	2405	2405	2405	0
12	20240826	185800	35681780	2405	2405	2405	2405	0
13	20240826	185700	35681780	2405	2405	2405	2405	0
14	20240826	185600	35681780	2405	2405	2405	2405	0
15	20240826	185500	35681780	2405	2405	2405	2405	0
16	20240826	185400	35681780	2405	2405	2405	2405	0
17	20240826	185300	35681780	2405	2405	2405	2405	0
18	20240826	185200	35681780	2405	2405	2405	2405	0
19	20240826	185100	35681780	2405	2405	2405	2405	0
20	20240826	185000	35681780	2405	2405	2405	2405	0
21	20240826	184900	35681780	2405	2405	2405	2405	0
22	20240826	184800	35681780	2405	2405	2405	2405	0
23	20240826	184700	35681780	2405	2405	2405	2405	0
24	20240826	184600	35681780	2405	2405	2405	2405	0
25	20240826	184500	35681780	2405	2405	2405	2405	0
26	20240826	184400	35681780	2405	2405	2405	2405	0
27	20240826	184300	35681780	2405	2405	2405	2405	0
28	20240826	184200	35681780	2405	2405	2405	2405	0
29	20240826	184100	35681780	2405	2405	2405	2405	0
30	20240826	184000	35681780	2405	2405	2405	2405	0
31	20240826	183900	35681780	2405	2405	2405	2405	0
32	20240826	183800	35681780	2405	2405	2405	2405	254
33	20240826	183700	35681780	2405	2405	2405	2405	0
34	20240826	183600	35681780	2405	2405	2405	2405	0
35	20240826	183500	35681780	2405	2405	2405	2405	0
36	20240826	183400	35681780	2405	2405	2405	2405	0
37	20240826	183300	35681780	2405	2405	2405	2405	0
38	20240826	183200	35681780	2405	2405	2405	2405	0
39	20240826	183100	35681780	2405	2405	2405	2405	0
40	20240826	183000	35681780	2405	2405	2405	2405	0
41	20240826	182900	35681780	2405	2405	2405	2405	0
42	20240826	182800	35681780	2405	2405	2405	2405	0
43	20240826	182700	35681780	2405	2405	2405	2405	0
44	20240826	182600	35681780	2405	2405	2405	2405	0
45	20240826	182500	35681780	2405	2405	2405	2405	0
46	20240826	182400	35681780	2405	2405	2405	2405	0
47	20240826	182300	35681780	2405	2405	2405	2405	0
48	20240826	182200	35681780	2405	2405	2405	2405	0
49	20240826	182100	35681780	2405	2405	2405	2405	0
50	20240826	182000	35681780	2405	2405	2405	2405	0
51	20240826	181900	35681780	2405	2405	2405	2405	0
52	20240826	181800	35681780	2405	2405	2405	2405	0
53	20240826	181700	35681780	2405	2405	2405	2405	0
54	20240826	181600	35681780	2405	2405	2405	2405	0
55	20240826	181500	35681780	2405	2405	2405	2405	0
56	20240826	181400	35681780	2405	2405	2405	2405	0
57	20240826	181300	35681780	2405	2405	2405	2405	0
58	20240826	181200	35681780	2405	2405	2405	2405	0
59	20240826	181100	35681780	2405	2405	2405	2405	0
60	20240826	181000	35681780	2405	2405	2405	2405	0
61	20240826	180900	35681780	2405	2405	2405	2405	0
62	20240826	180800	35681780	2405	2405	2405	2405	254
63	20240826	180700	35681780	2405	2405	2405	2405	0
64	20240826	180600	35681780	2405	2405	2405	2405	0
65	20240826	180500	35681780	2405	2405	2405	2405	0
66	20240826	180400	35681780	2405	2405	2405	2405	0
67	20240826	180300	35681780	2405	2405	2405	2405	0
68	20240826	180200	35681780	2405	2405	2405	2405	0
69	20240826	180100	35681780	2405	2405	2405	2405	0
70	20240826	180000	35681780	2405	2405	2405	2405	0
71	20240826	175900	35681780	2405	2405	2405	2405	0
72	20240826	175800	35681780	2405	2405	2405	2405	0
73	20240826	175700	35681780	2405	2405	2405	2405	0
74	20240826	175600	35681780	2405	2405	2405	2405	0
75	20240826	175500	35681780	2405	2405	2405	2405	0
76	20240826	175400	35681780	2405	2405	2405	2405	0
77	20240826	175300	35681780	2405	2405	2405	2405	0
78	20240826	175200	35681780	2405	2405	2405	2405	0
79	20240826	175100	35681780	2405	2405	2405	2405	0
80	20240826	175000	35681780	2405	2405	2405	2405	0
81	20240826	174900	35681780	2405	2405	2405	2405	0
82	20240826	174800	35681780	2405	2405	2405	2405	0
83	20240826	174700	35681780	2405	2405	2405	2405	0
84	20240826	174600	35681780	2405	2405	2405	2405	0
85	20240826	174500	35681780	2405	2405	2405	2405	0
86	20240826	174400	35681780	2405	2405	2405	2405	0
87	20240826	174300	35681780	2405	2405	2405	2405	0
88	20240826	174200	35681780	2405	2405	2405	2405	0
89	20240826	174100	35681780	2405	2405	2405	2405	0
90	20240826	174000	35681780	2405	2405	2405	2405	0
91	20240826	173900	35681780	2405	2405	2405	2405	0
92	20240826	173800	35681780	2405	2405	2405	2405	254
93	20240826	173700	35681780	2405	2405	2405	2405	0
94	20240826	173600	35681780	2405	2405	2405	2405	0
95	20240826	173500	35681780	2405	2405	2405	2405	0
96	20240826	173400	35681780	2405	2405	2405	2405	0
97	20240826	173300	35681780	2405	2405	2405	2405	0
98	20240826	173200	35681780	2405	2405	2405	2405	0
99	20240826	173100	35681780	2405	2405	2405	2405	0
100	20240826	173000	35681780	2405	2405	2405	2405	0
101	20240826	172900	35681780	2405	2405	2405	2405	0
102	20240826	172800	35681780	2405	2405	2405	2405	0
103	20240826	172700	35681780	2405	2405	2405	2405	0
104	20240826	172600	35681780	2405	2405	2405	2405	0
105	20240826	172500	35681780	2405	2405	2405	2405	0
106	20240826	172400	35681780	2405	2405	2405	2405	0
107	20240826	172300	35681780	2405	2405	2405	2405	0
108	20240826	172200	35681780	2405	2405	2405	2405	0
109	20240826	172100	35681780	2405	2405	2405	2405	0
110	20240826	172000	35681780	2405	2405	2405	2405	0
111	20240826	171900	35681780	2405	2405	2405	2405	0
112	20240826	171800	35681780	2405	2405	2405	2405	0
113	20240826	171700	35681780	2405	2405	2405	2405	0
114	20240826	171600	35681780	2405	2405	2405	2405	0
115	20240826	171500	35681780	2405	2405	2405	2405	0
116	20240826	171400	35681780	2405	2405	2405	2405	0
117	20240826	171300	35681780	2405	2405	2405	2405	0
118	20240826	171200	35681780	2405	2405	2405	2405	0
119	20240826	171100	35681780	2405	2405	2405	2405	0
120	20240826	171000	35681780	2405	2405	2405	2405	0
121	20240826	170900	35681780	2405	2405	2405	2405	0
122	20240826	170800	35681780	2405	2405	2405	2405	254
123	20240826	170700	35681780	2405	2405	2405	2405	0
124	20240826	170600	35681780	2405	2405	2405	2405	0
125	20240826	170500	35681780	2405	2405	2405	2405	0
126	20240826	170400	35681780	2405	2405	2405	2405	0
127	20240826	170300	35681780	2405	2405	2405	2405	0
128	20240826	170200	35681780	2405	2405	2405	2405	0
129	20240826	170100	35681780	2405	2405	2405	2405	0
130	20240826	170000	35681780	2405	2405	2405	2405	0
131	20240826	165900	35681780	2405	2405	2405	2405	0
132	20240826	165800	35681780	2405	2405	2405	2405	0
133	20240826	165700	35681780	2405	2405	2405	2405	0
134	20240826	165600	35681780	2405	2405	2405	2405	0
135	20240826	165500	35681780	2405	2405	2405	2405	0
136	20240826	165400	35681780	2405	2405	2405	2405	0
137	20240826	165300	35681780	2405	2405	2405	2405	0
138	20240826	165200	35681780	2405	2405	2405	2405	0
139	20240826	165100	35681780	2405	2405	2405	2405	0
140	20240826	165000	35681780	2405	2405	2405	2405	0
141	20240826	164900	35681780	2405	2405	2405	2405	0
142	20240826	164800	35681780	2405	2405	2405	2405	0
143	20240826	164700	35681780	2405	2405	2405	2405	0
144	20240826	164600	35681780	2405	2405	2405	2405	0
145	20240826	164500	35681780	2405	2405	2405	2405	0
146	20240826	164400	35681780	2405	2405	2405	2405	0
147	20240826	164300	35681780	2405	2405	2405	2405	0
148	20240826	164200	35681780	2405	2405	2405	2405	0
149	20240826	164100	35681780	2405	2405	2405	2405	0
150	20240826	164000	35681780	2405	2405	2405	2405	0
151	20240826	163900	35681780	2405	2405	2405	2405	0
152	20240826	163800	35681780	2405	2405	2405	2405	254
153	20240826	163700	35681780	2405	2405	2405	2405	0
154	20240826	163600	35681780	2405	2405	2405	2405	0
155	20240826	163500	35681780	2405	2405	2405	2405	0
156	20240826	163400	35681780	2405	2405	2405	2405	0
157	20240826	163300	35681780	2405	2405	2405	2405	0
158	20240826	163200	35681780	2405	2405	2405	2405	0
159	20240826	163100	35681780	2405	2405	2405	2405	0
160	20240826	163000	35681780	2405	2405	2405	2405	0
161	20240826	162900	35681780	2405	2405	2405	2405	0
162	20240826	162800	35681780	2405	2405	2405	2405	0
163	20240826	162700	35681780	2405	2405	2405	2405	0
164	20240826	162600	35681780	2405	2405	2405	2405	0
165	20240826	162500	35681780	2405	2405	2405	2405	0
166	20240826	162400	35681780	2405	2405	2405	2405	0
167	20240826	162300	35681780	2405	2405	2405	2405	0
168	20240826	162200	35681780	2405	2405	2405	2405	0
169	20240826	162100	35681780	2405	2405	2405	2405	0
170	20240826	162000	35681780	2405	2405	2405	2405	0
171	20240826	161900	35681780	2405	2405	2405	2405	0
172	20240826	161800	35681780	2405	2405	2405	2405	0
173	20240826	161700	35681780	2405	2405	2405	2405	0
174	20240826	161600	35681780	2405	2405	2405	2405	0
175	20240826	161500	35681780	2405	2405	2405	2405	0
176	20240826	161400	35681780	2405	2405	2405	2405	0
177	20240826	161300	35681780	2405	2405	2405	2405	0
178	20240826	161200	35681780	2405	2405	2405	2405	0
179	20240826	161100	35681780	2405	2405	2405	2405	0
180	20240826	161000	35681780	2405	2405	2405	2405	0
181	20240826	160900	35681780	2405	2405	2405	2405	0
182	20240826	160800	35681780	2405	2405	2405	2405	254
183	20240826	160700	35681780	2405	2405	2405	2405	0
184	20240826	160600	35681780	2405	2405	2405	2405	0
185	20240826	160500	35681780	2405	2405	2405	2405	0
186	20240826	160400	35681780	2405	2405	2405	2405	0
187	20240826	160300	35681780	2405	2405	2405	2405	0
188	20240826	160200	35681780	2405	2405	2405	2405	0
189	20240826	160100	35681780	2405	2405	2405	2405	0
190	20240826	160000	35681780	2405	2405	2405	2405	0
191	20240826	155900	35681780	2405	2405	2405	2405	0
192	20240826	155800	35681780	2405	2405	2405	2405	0
193	20240826	155700	35681780	2405	2405	2405	2405	0
194	20240826	155600	35681780	2405	2405	2405	2405	0
195	20240826	155500	35681780	2405	2405	2405	2405	0
196	20240826	155400	35681780	2405	2405	2405	2405	0
197	20240826	155300	35681780	2405	2405	2405	2405	0
198	20240826	155200	35681780	2405	2405	2405	2405	0
199	20240826	155100	35681780	2405	2405	2405	2405	0
200	20240826	155000	35681780	2405	2405	2405	2405	0
201	20240826	154900	35681780	2405	2405	2405	2405	0
202	20240826	154800	35681780	2405	2405	2405	2405	0
203	20240826	154700	35681780	2405	2405	2405	2405	0
204	20240826	154600	35681780	2405	2405	2405	2405	0
205	20240826	154500	35681780	2405	2405	2405	2405	0
206	20240826	154400	35681780	2405	2405	2405	2405	0
207	20240826	154300	35681780	2405	2405	2405	2405	0
208	20240826	154200	35681780	2405	2405	2405	2405	0
209	20240826	154100	35681780	2405	2405	2405	2405	0
210	20240826	154000	35681780	2405	2405	2405	2405	0
211	20240826	153900	35681780	2405	2405	2405	2405	0
212	20240826	153800	35681780	2405	2405	2405	2405	254
213	20240826	153700	35681780	2405	2405	2405	2405	0
214	20240826	153600	35681780	2405	2405	2405	2405	0
215	20240826	153500	35681780	2405	2405	2405	2405	0
216	20240826	153400	35681780	2405	2405	2405	2405	0
217	20240826	153300	35681780	2405	2405	2405	2405	0
218	20240826	153200	35681780	2405	2405	2405	2405	0
219	20240826	153100	35681780	2405	2405	2405	2405	0
220	20240826	153000	35681780	2405	2405	2405	2405	254
221	20240826	152900	35070910	2405	2405	2405	2405	0
222	20240826	152800	35070910	2405	2405	2405	2405	0
223	20240826	152700	35070910	2405	2405	2405	2405	0
224	20240826	152600	35070910	2405	2405	2405	2405	0
225	20240826	152500	35070910	2405	2405	2405	2405	0
226	20240826	152400	35070910	2405	2405	2405	2405	0
227	20240826	152300	35070910	2405	2405	2405	2405	0
228	20240826	152200	35070910	2405	2405	2405	2405	0
229	20240826	152100	35070910	2405	2405	2405	2405	0
230	20240826	152000	35070910	2405	2405	2405	2405	0
231	20240826	151900	35070910	2405	2405	2405	2405	15
232	20240826	151800	35034835	2400	2400	2400	2400	996
233	20240826	151700	32644435	2405	2405	2405	2405	0
234	20240826	151600	32644435	2405	2405	2405	2405	50
235	20240826	151500	32524185	2405	2405	2405	2405	8
236	20240826	151400	32504945	2405	2405	2405	2405	0
237	20240826	151300	32504945	2405	2405	2405	2405	0
238	20240826	151200	32504945	2405	2400	2405	2400	32
239	20240826	151100	32428140	2405	2405	2405	2405	49
240	20240826	151000	32310295	2405	2405	2405	2405	0
241	20240826	150900	32310295	2405	2405	2405	2405	0
242	20240826	150800	32310295	2405	2405	2405	2405	0
243	20240826	150700	32310295	2405	2405	2405	2405	0
244	20240826	150600	32310295	2405	2405	2405	2405	0
245	20240826	150500	32310295	2405	2405	2405	2405	0
246	20240826	150400	32310295	2405	2405	2405	2405	0
247	20240826	150300	32310295	2405	2405	2405	2405	2
248	20240826	150200	32305485	2410	2410	2410	2410	57
249	20240826	150100	32168115	2415	2415	2415	2415	0
250	20240826	150000	32168115	2415	2415	2415	2415	0
251	20240826	145900	32168115	2415	2415	2415	2415	0
252	20240826	145800	32168115	2415	2415	2415	2415	0
253	20240826	145700	32168115	2415	2415	2415	2415	0
254	20240826	145600	32168115	2415	2415	2415	2415	0
255	20240826	145500	32168115	2415	2415	2415	2415	0
256	20240826	145400	32168115	2415	2415	2415	2415	0
257	20240826	145300	32168115	2415	2415	2415	2415	0
258	20240826	145200	32168115	2415	2415	2415	2415	0
259	20240826	145100	32168115	2415	2415	2415	2415	0
260	20240826	145000	32168115	2415	2415	2415	2415	0
261	20240826	144900	32168115	2415	2400	2415	2400	50
262	20240826	144800	32047845	2395	2400	2400	2395	103
263	20240826	144700	31801145	2400	2400	2400	2400	0
264	20240826	144600	31801145	2400	2400	2400	2400	365
265	20240826	144500	30925145	2400	2400	2400	2400	0
266	20240826	144400	30925145	2400	2400	2400	2400	0
267	20240826	144300	30925145	2400	2400	2400	2400	0
268	20240826	144200	30925145	2400	2400	2400	2400	0
269	20240826	144100	30925145	2400	2400	2400	2400	0
270	20240826	144000	30925145	2400	2400	2400	2400	0
271	20240826	143900	30925145	2400	2400	2400	2400	0
272	20240826	143800	30925145	2400	2400	2400	2400	0
273	20240826	143700	30925145	2400	2400	2400	2400	98
274	20240826	143600	30689945	2400	2400	2400	2400	0
275	20240826	143500	30689945	2400	2400	2400	2400	0
276	20240826	143400	30689945	2400	2405	2405	2400	41
277	20240826	143300	30591540	2400	2400	2400	2400	532
278	20240826	143200	29314740	2400	2400	2400	2400	0
279	20240826	143100	29314740	2400	2400	2400	2400	0
280	20240826	143000	29314740	2400	2400	2400	2400	0
281	20240826	142900	29314740	2400	2400	2400	2400	0
282	20240826	142800	29314740	2400	2400	2400	2400	0
283	20240826	142700	29314740	2400	2400	2400	2400	108
284	20240826	142600	29055540	2400	2400	2400	2400	150
285	20240826	142500	28695540	2415	2415	2415	2415	0
286	20240826	142400	28695540	2415	2415	2415	2415	0
287	20240826	142300	28695540	2415	2415	2415	2415	53
288	20240826	142200	28567545	2400	2400	2400	2400	0
289	20240826	142100	28567545	2400	2400	2400	2400	0
290	20240826	142000	28567545	2400	2400	2400	2400	0
291	20240826	141900	28567545	2400	2400	2400	2400	0
292	20240826	141800	28567545	2400	2400	2400	2400	0
293	20240826	141700	28567545	2400	2415	2415	2400	128
294	20240826	141600	28259475	2415	2415	2415	2415	0
295	20240826	141500	28259475	2415	2415	2415	2415	34
296	20240826	141400	28177365	2415	2415	2415	2415	0
297	20240826	141300	28177365	2415	2415	2415	2415	0
298	20240826	141200	28177365	2415	2415	2415	2415	0
299	20240826	141100	28177365	2415	2415	2415	2415	0
300	20240826	141000	28177365	2415	2415	2415	2415	0
301	20240826	140900	28177365	2415	2415	2415	2415	1
302	20240826	140800	28174950	2405	2405	2405	2405	0
303	20240826	140700	28174950	2405	2405	2405	2405	98
304	20240826	140600	27939260	2410	2410	2410	2410	0
305	20240826	140500	27939260	2410	2410	2410	2410	9
306	20240826	140400	27917570	2405	2405	2405	2405	0
307	20240826	140300	27917570	2405	2405	2405	2405	0
308	20240826	140200	27917570	2405	2410	2410	2405	223
309	20240826	140100	27380255	2410	2410	2410	2410	2
310	20240826	140000	27375435	2405	2405	2405	2405	0
311	20240826	135900	27375435	2405	2405	2405	2405	0
312	20240826	135800	27375435	2405	2405	2405	2405	0
313	20240826	135700	27375435	2405	2405	2405	2405	98
314	20240826	135600	27139745	2405	2405	2405	2405	0
315	20240826	135500	27139745	2405	2405	2405	2405	0
316	20240826	135400	27139745	2405	2405	2405	2405	10
317	20240826	135300	27115695	2420	2420	2420	2420	0
318	20240826	135200	27115695	2420	2420	2420	2420	0
319	20240826	135100	27115695	2420	2420	2420	2420	0
320	20240826	135000	27115695	2420	2420	2420	2420	1
321	20240826	134900	27113275	2405	2405	2405	2405	0
322	20240826	134800	27113275	2405	2405	2405	2405	0
323	20240826	134700	27113275	2405	2405	2405	2405	99
324	20240826	134600	26875180	2420	2420	2420	2420	0
325	20240826	134500	26875180	2420	2420	2420	2420	0
326	20240826	134400	26875180	2420	2420	2420	2420	0
327	20240826	134300	26875180	2420	2420	2420	2420	0
328	20240826	134200	26875180	2420	2420	2420	2420	0
329	20240826	134100	26875180	2420	2420	2420	2420	0
330	20240826	134000	26875180	2420	2420	2420	2420	0
331	20240826	133900	26875180	2420	2420	2420	2420	1
332	20240826	133800	26872760	2405	2405	2405	2405	0
333	20240826	133700	26872760	2405	2405	2405	2405	99
334	20240826	133600	26634665	2405	2405	2405	2405	97
335	20240826	133500	26401380	2410	2410	2410	2410	3
336	20240826	133400	26394150	2410	2410	2410	2410	0
337	20240826	133300	26394150	2410	2410	2410	2410	60
338	20240826	133200	26249550	2410	2410	2410	2410	0
339	20240826	133100	26249550	2410	2410	2410	2410	0
340	20240826	133000	26249550	2410	2410	2410	2410	0
341	20240826	132900	26249550	2410	2410	2410	2410	338
342	20240826	132800	25434970	2410	2410	2410	2410	0
343	20240826	132700	25434970	2410	2410	2410	2410	99
344	20240826	132600	25196380	2430	2415	2430	2415	28
345	20240826	132500	25128500	2415	2415	2415	2415	0
346	20240826	132400	25128500	2415	2415	2415	2415	0
347	20240826	132300	25128500	2415	2415	2415	2415	28
348	20240826	132200	25060880	2415	2415	2415	2415	0
349	20240826	132100	25060880	2415	2415	2415	2415	135
350	20240826	132000	24734855	2430	2415	2430	2415	57
351	20240826	131900	24596540	2410	2410	2410	2410	0
352	20240826	131800	24596540	2410	2410	2410	2410	0
353	20240826	131700	24596540	2410	2410	2410	2410	99
354	20240826	131600	24357950	2410	2410	2410	2410	0
355	20240826	131500	24357950	2410	2410	2410	2410	0
356	20240826	131400	24357950	2410	2410	2410	2410	0
357	20240826	131300	24357950	2410	2410	2410	2410	70
358	20240826	131200	24189250	2410	2410	2410	2410	0
359	20240826	131100	24189250	2410	2410	2410	2410	0
360	20240826	131000	24189250	2410	2410	2410	2410	0
361	20240826	130900	24189250	2410	2410	2410	2410	0
362	20240826	130800	24189250	2410	2410	2410	2410	62
363	20240826	130700	24039830	2410	2410	2410	2410	99
364	20240826	130600	23801240	2420	2420	2420	2420	0
365	20240826	130500	23801240	2420	2420	2420	2420	3
366	20240826	130400	23793980	2420	2420	2420	2420	0
367	20240826	130300	23793980	2420	2420	2420	2420	0
368	20240826	130200	23793980	2420	2420	2420	2420	0
369	20240826	130100	23793980	2420	2420	2420	2420	0
370	20240826	130000	23793980	2420	2420	2420	2420	0
371	20240826	125900	23793980	2420	2420	2420	2420	0
372	20240826	125800	23793980	2420	2420	2420	2420	0
373	20240826	125700	23793980	2420	2420	2420	2420	0
374	20240826	125600	23793980	2420	2420	2420	2420	0
375	20240826	125500	23793980	2420	2420	2420	2420	0
376	20240826	125400	23793980	2420	2420	2420	2420	0
377	20240826	125300	23793980	2420	2420	2420	2420	0
378	20240826	125200	23793980	2420	2420	2420	2420	0
379	20240826	125100	23793980	2420	2420	2420	2420	0
380	20240826	125000	23793980	2420	2420	2420	2420	0
381	20240826	124900	23793980	2420	2420	2420	2420	0
382	20240826	124800	23793980	2420	2420	2420	2420	3
383	20240826	124700	23786720	2420	2420	2420	2420	0
384	20240826	124600	23786720	2420	2420	2420	2420	0
385	20240826	124500	23786720	2420	2420	2420	2420	5
386	20240826	124400	23774620	2420	2420	2420	2420	0
387	20240826	124300	23774620	2420	2420	2420	2420	0
388	20240826	124200	23774620	2420	2420	2420	2420	0
389	20240826	124100	23774620	2420	2420	2420	2420	0
390	20240826	124000	23774620	2420	2420	2420	2420	0
391	20240826	123900	23774620	2420	2420	2420	2420	0
392	20240826	123800	23774620	2420	2420	2420	2420	0
393	20240826	123700	23774620	2420	2420	2420	2420	0
394	20240826	123600	23774620	2420	2420	2420	2420	0
395	20240826	123500	23774620	2420	2420	2420	2420	0
396	20240826	123400	23774620	2420	2420	2420	2420	0
397	20240826	123300	23774620	2420	2420	2420	2420	3
398	20240826	123200	23767360	2420	2420	2420	2420	0
399	20240826	123100	23767360	2420	2420	2420	2420	10
400	20240826	123000	23743160	2420	2420	2420	2420	0
401	20240826	122900	23743160	2420	2420	2420	2420	0
402	20240826	122800	23743160	2420	2420	2420	2420	15
403	20240826	122700	23706860	2420	2420	2420	2420	0
404	20240826	122600	23706860	2420	2420	2420	2420	0
405	20240826	122500	23706860	2420	2420	2420	2420	0
406	20240826	122400	23706860	2420	2420	2420	2420	0
407	20240826	122300	23706860	2420	2420	2420	2420	1
408	20240826	122200	23704440	2420	2420	2420	2420	0
409	20240826	122100	23704440	2420	2420	2420	2420	0
410	20240826	122000	23704440	2420	2420	2420	2420	3
411	20240826	121900	23697180	2420	2420	2420	2420	0
412	20240826	121800	23697180	2420	2420	2420	2420	0
413	20240826	121700	23697180	2420	2420	2420	2420	0
414	20240826	121600	23697180	2420	2420	2420	2420	0
415	20240826	121500	23697180	2420	2420	2420	2420	0
416	20240826	121400	23697180	2420	2420	2420	2420	0
417	20240826	121300	23697180	2420	2420	2420	2420	3
418	20240826	121200	23689920	2420	2420	2420	2420	0
419	20240826	121100	23689920	2420	2420	2420	2420	0
420	20240826	121000	23689920	2420	2420	2420	2420	3
421	20240826	120900	23682660	2410	2410	2410	2410	0
422	20240826	120800	23682660	2410	2410	2410	2410	53
423	20240826	120700	23554930	2420	2420	2420	2420	3
424	20240826	120600	23547670	2420	2420	2420	2420	0
425	20240826	120500	23547670	2420	2420	2420	2420	3
426	20240826	120400	23540410	2415	2415	2415	2415	0
427	20240826	120300	23540410	2415	2415	2415	2415	0
428	20240826	120200	23540410	2415	2415	2415	2415	196
429	20240826	120100	23067070	2415	2415	2415	2415	0
430	20240826	120000	23067070	2415	2415	2415	2415	551
431	20240826	115900	21736405	2415	2415	2415	2415	0
432	20240826	115800	21736405	2415	2415	2415	2415	0
433	20240826	115700	21736405	2415	2415	2415	2415	0
434	20240826	115600	21736405	2415	2415	2415	2415	0
435	20240826	115500	21736405	2415	2415	2415	2415	0
436	20240826	115400	21736405	2415	2415	2415	2415	0
437	20240826	115300	21736405	2415	2415	2415	2415	0
438	20240826	115200	21736405	2415	2415	2415	2415	0
439	20240826	115100	21736405	2415	2415	2415	2415	0
440	20240826	115000	21736405	2415	2415	2415	2415	0
441	20240826	114900	21736405	2415	2415	2415	2415	0
442	20240826	114800	21736405	2415	2415	2415	2415	0
443	20240826	114700	21736405	2415	2415	2415	2415	0
444	20240826	114600	21736405	2415	2415	2415	2415	0
445	20240826	114500	21736405	2415	2415	2415	2415	0
446	20240826	114400	21736405	2415	2415	2415	2415	0
447	20240826	114300	21736405	2415	2420	2420	2415	530
448	20240826	114200	20454010	2415	2415	2415	2415	0
449	20240826	114100	20454010	2415	2415	2415	2415	0
450	20240826	114000	20454010	2415	2415	2415	2415	0
451	20240826	113900	20454010	2415	2415	2415	2415	0
452	20240826	113800	20454010	2415	2415	2415	2415	0
453	20240826	113700	20454010	2415	2415	2415	2415	0
454	20240826	113600	20454010	2415	2415	2415	2415	0
455	20240826	113500	20454010	2415	2415	2415	2415	0
456	20240826	113400	20454010	2415	2415	2415	2415	0
457	20240826	113300	20454010	2415	2415	2415	2415	0
458	20240826	113200	20454010	2415	2415	2415	2415	0
459	20240826	113100	20454010	2415	2415	2415	2415	0
460	20240826	113000	20454010	2415	2415	2415	2415	0
461	20240826	112900	20454010	2415	2415	2415	2415	0
462	20240826	112800	20454010	2415	2415	2415	2415	0
463	20240826	112700	20454010	2415	2415	2415	2415	0
464	20240826	112600	20454010	2415	2415	2415	2415	0
465	20240826	112500	20454010	2415	2415	2415	2415	0
466	20240826	112400	20454010	2415	2415	2415	2415	0
467	20240826	112300	20454010	2415	2415	2415	2415	11
468	20240826	112200	20427445	2420	2420	2420	2420	0
469	20240826	112100	20427445	2420	2420	2420	2420	0
470	20240826	112000	20427445	2420	2420	2420	2420	0
471	20240826	111900	20427445	2420	2420	2420	2420	0
472	20240826	111800	20427445	2420	2420	2420	2420	0
473	20240826	111700	20427445	2420	2420	2420	2420	1
474	20240826	111600	20425025	2420	2420	2420	2420	0
475	20240826	111500	20425025	2420	2420	2420	2420	100
476	20240826	111400	20183025	2425	2425	2425	2425	0
477	20240826	111300	20183025	2425	2425	2425	2425	0
478	20240826	111200	20183025	2425	2425	2425	2425	0
479	20240826	111100	20183025	2425	2425	2425	2425	0
480	20240826	111000	20183025	2425	2425	2425	2425	0
481	20240826	110900	20183025	2425	2425	2425	2425	0
482	20240826	110800	20183025	2425	2425	2425	2425	0
483	20240826	110700	20183025	2425	2425	2425	2425	0
484	20240826	110600	20183025	2425	2425	2425	2425	0
485	20240826	110500	20183025	2425	2425	2425	2425	0
486	20240826	110400	20183025	2425	2425	2425	2425	0
487	20240826	110300	20183025	2425	2425	2425	2425	0
488	20240826	110200	20183025	2425	2425	2425	2425	0
489	20240826	110100	20183025	2425	2420	2425	2420	5
490	20240826	110000	20170915	2415	2415	2415	2415	0
491	20240826	105900	20170915	2415	2415	2415	2415	0
492	20240826	105800	20170915	2415	2415	2415	2415	334
493	20240826	105700	19364305	2415	2415	2415	2415	0
494	20240826	105600	19364305	2415	2415	2415	2415	0
495	20240826	105500	19364305	2415	2415	2415	2415	0
496	20240826	105400	19364305	2415	2415	2415	2415	0
497	20240826	105300	19364305	2415	2415	2415	2415	0
498	20240826	105200	19364305	2415	2415	2415	2415	274
499	20240826	105100	18702595	2420	2420	2420	2420	0
500	20240826	105000	18702595	2420	2420	2420	2420	0
501	20240826	104900	18702595	2420	2420	2420	2420	0
502	20240826	104800	18702595	2420	2420	2420	2420	0
503	20240826	104700	18702595	2420	2420	2420	2420	95
504	20240826	104600	18472695	2420	2420	2420	2420	0
505	20240826	104500	18472695	2420	2420	2420	2420	0
506	20240826	104400	18472695	2420	2420	2420	2420	1
507	20240826	104300	18470275	2425	2425	2425	2425	0
508	20240826	104200	18470275	2425	2425	2425	2425	0
509	20240826	104100	18470275	2425	2425	2425	2425	0
510	20240826	104000	18470275	2425	2425	2425	2425	0
511	20240826	103900	18470275	2425	2425	2425	2425	0
512	20240826	103800	18470275	2425	2425	2425	2425	0
513	20240826	103700	18470275	2425	2425	2425	2425	0
514	20240826	103600	18470275	2425	2425	2425	2425	0
515	20240826	103500	18470275	2425	2425	2425	2425	200
516	20240826	103400	17985275	2425	2425	2425	2425	0
517	20240826	103300	17985275	2425	2425	2425	2425	0
518	20240826	103200	17985275	2425	2420	2425	2420	2
519	20240826	103100	17980430	2415	2415	2415	2415	0
520	20240826	103000	17980430	2415	2415	2415	2415	0
521	20240826	102900	17980430	2415	2415	2415	2415	225
522	20240826	102800	17437055	2415	2415	2415	2415	0
523	20240826	102700	17437055	2415	2425	2425	2415	9
524	20240826	102600	17415240	2425	2425	2425	2425	0
525	20240826	102500	17415240	2425	2420	2425	2420	2
526	20240826	102400	17410395	2410	2410	2410	2410	0
527	20240826	102300	17410395	2410	2410	2410	2410	0
528	20240826	102200	17410395	2410	2410	2410	2410	0
529	20240826	102100	17410395	2410	2410	2410	2410	0
530	20240826	102000	17410395	2410	2410	2410	2410	5
531	20240826	101900	17398345	2430	2430	2430	2430	0
532	20240826	101800	17398345	2430	2430	2430	2430	0
533	20240826	101700	17398345	2430	2430	2430	2430	0
534	20240826	101600	17398345	2430	2430	2430	2430	0
535	20240826	101500	17398345	2430	2430	2430	2430	0
536	20240826	101400	17398345	2430	2430	2430	2430	0
537	20240826	101300	17398345	2430	2430	2430	2430	0
538	20240826	101200	17398345	2430	2430	2430	2430	0
539	20240826	101100	17398345	2430	2430	2430	2430	0
540	20240826	101000	17398345	2430	2430	2430	2430	0
541	20240826	100900	17398345	2430	2430	2430	2430	0
542	20240826	100800	17398345	2430	2430	2430	2430	0
543	20240826	100700	17398345	2430	2430	2430	2430	0
544	20240826	100600	17398345	2430	2430	2430	2430	0
545	20240826	100500	17398345	2430	2430	2430	2430	0
546	20240826	100400	17398345	2430	2430	2430	2430	0
547	20240826	100300	17398345	2430	2430	2430	2430	0
548	20240826	100200	17398345	2430	2430	2430	2430	0
549	20240826	100100	17398345	2430	2430	2430	2430	0
550	20240826	100000	17398345	2430	2430	2430	2430	0
551	20240826	095900	17398345	2430	2430	2430	2430	0
552	20240826	095800	17398345	2430	2430	2430	2430	0
553	20240826	095700	17398345	2430	2430	2430	2430	0
554	20240826	095600	17398345	2430	2430	2430	2430	0
555	20240826	095500	17398345	2430	2430	2430	2430	12
556	20240826	095400	17369185	2430	2430	2430	2430	0
557	20240826	095300	17369185	2430	2430	2430	2430	0
558	20240826	095200	17369185	2430	2425	2430	2425	34
559	20240826	095100	17286605	2425	2425	2425	2425	1
560	20240826	095000	17284180	2430	2430	2430	2430	1
561	20240826	094900	17281750	2425	2425	2425	2425	0
562	20240826	094800	17281750	2425	2420	2425	2420	12
563	20240826	094700	17252655	2425	2425	2425	2425	0
564	20240826	094600	17252655	2425	2425	2425	2425	0
565	20240826	094500	17252655	2425	2425	2425	2425	0
566	20240826	094400	17252655	2425	2425	2425	2425	0
567	20240826	094300	17252655	2425	2410	2430	2410	51
568	20240826	094200	17129310	2410	2410	2410	2410	0
569	20240826	094100	17129310	2410	2410	2410	2410	0
570	20240826	094000	17129310	2410	2410	2410	2410	0
571	20240826	093900	17129310	2410	2410	2410	2410	0
572	20240826	093800	17129310	2410	2410	2410	2400	813
573	20240826	093700	15174525	2405	2405	2405	2405	67
574	20240826	093600	15013390	2410	2410	2410	2410	0
575	20240826	093500	15013390	2410	2410	2410	2410	0
576	20240826	093400	15013390	2410	2410	2410	2410	0
577	20240826	093300	15013390	2410	2410	2410	2410	0
578	20240826	093200	15013390	2410	2410	2410	2410	1
579	20240826	093100	15010980	2405	2405	2405	2405	364
580	20240826	093000	14135560	2405	2405	2405	2405	0
581	20240826	092900	14135560	2405	2405	2405	2405	9
582	20240826	092800	14113915	2415	2415	2415	2415	0
583	20240826	092700	14113915	2415	2415	2415	2415	0
584	20240826	092600	14113915	2415	2415	2415	2415	0
585	20240826	092500	14113915	2415	2415	2415	2415	1
586	20240826	092400	14111500	2415	2415	2415	2415	0
587	20240826	092300	14111500	2415	2415	2415	2415	1386
588	20240826	092200	10764310	2420	2420	2420	2420	1
589	20240826	092100	10761890	2415	2415	2415	2415	0
590	20240826	092000	10761890	2415	2420	2420	2415	2
591	20240826	091900	10757055	2420	2420	2420	2420	2
592	20240826	091800	10752215	2420	2420	2420	2420	0
593	20240826	091700	10752215	2420	2420	2420	2420	0
594	20240826	091600	10752215	2420	2420	2420	2420	0
595	20240826	091500	10752215	2420	2415	2420	2415	866
596	20240826	091400	8660820	2410	2410	2410	2410	50
597	20240826	091300	8540320	2410	2415	2415	2410	505
598	20240826	091200	7321330	2425	2425	2425	2425	0
599	20240826	091100	7321330	2425	2425	2425	2425	0
600	20240826	091000	7321330	2425	2425	2425	2425	23
601	20240826	090900	7265555	2420	2420	2420	2420	10
602	20240826	090800	7241355	2430	2430	2430	2430	0
603	20240826	090700	7241355	2430	2430	2430	2430	0
604	20240826	090600	7241355	2430	2430	2430	2430	117
605	20240826	090500	6957045	2430	2430	2430	2430	224
606	20240826	090400	6412725	2410	2410	2410	2410	95
607	20240826	090300	6183775	2415	2415	2415	2415	1004
608	20240826	090200	3759115	2415	2415	2415	2415	168
609	20240826	090100	3353395	2415	2430	2430	2415	402
610	20240826	090000	2376715	2435	2430	2435	2430	976