KissMeData/045300/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	192600	30897095	2860	2860	2860	2860	521
3	20240826	192500	30897095	2860	2860	2860	2860	0
4	20240826	192400	30897095	2860	2860	2860	2860	0
5	20240826	192300	30897095	2860	2860	2860	2860	0
6	20240826	192200	30897095	2860	2860	2860	2860	0
7	20240826	192100	30897095	2860	2860	2860	2860	0
8	20240826	192000	30897095	2860	2860	2860	2860	0
9	20240826	191900	30897095	2860	2860	2860	2860	0
10	20240826	191800	30897095	2860	2860	2860	2860	0
11	20240826	191700	30897095	2860	2860	2860	2860	0
12	20240826	191600	30897095	2860	2860	2860	2860	0
13	20240826	191500	30897095	2860	2860	2860	2860	0
14	20240826	191400	30897095	2860	2860	2860	2860	0
15	20240826	191300	30897095	2860	2860	2860	2860	0
16	20240826	191200	30897095	2860	2860	2860	2860	0
17	20240826	191100	30897095	2860	2860	2860	2860	0
18	20240826	191000	30897095	2860	2860	2860	2860	0
19	20240826	190900	30897095	2860	2860	2860	2860	0
20	20240826	190800	30897095	2860	2860	2860	2860	0
21	20240826	190700	30897095	2860	2860	2860	2860	0
22	20240826	190600	30897095	2860	2860	2860	2860	0
23	20240826	190500	30897095	2860	2860	2860	2860	0
24	20240826	190400	30897095	2860	2860	2860	2860	0
25	20240826	190300	30897095	2860	2860	2860	2860	0
26	20240826	190200	30897095	2860	2860	2860	2860	0
27	20240826	190100	30897095	2860	2860	2860	2860	0
28	20240826	190000	30897095	2860	2860	2860	2860	0
29	20240826	185900	30897095	2860	2860	2860	2860	0
30	20240826	185800	30897095	2860	2860	2860	2860	0
31	20240826	185700	30897095	2860	2860	2860	2860	0
32	20240826	185600	30897095	2860	2860	2860	2860	521
33	20240826	185500	30897095	2860	2860	2860	2860	0
34	20240826	185400	30897095	2860	2860	2860	2860	0
35	20240826	185300	30897095	2860	2860	2860	2860	0
36	20240826	185200	30897095	2860	2860	2860	2860	0
37	20240826	185100	30897095	2860	2860	2860	2860	0
38	20240826	185000	30897095	2860	2860	2860	2860	0
39	20240826	184900	30897095	2860	2860	2860	2860	0
40	20240826	184800	30897095	2860	2860	2860	2860	0
41	20240826	184700	30897095	2860	2860	2860	2860	0
42	20240826	184600	30897095	2860	2860	2860	2860	0
43	20240826	184500	30897095	2860	2860	2860	2860	0
44	20240826	184400	30897095	2860	2860	2860	2860	0
45	20240826	184300	30897095	2860	2860	2860	2860	0
46	20240826	184200	30897095	2860	2860	2860	2860	0
47	20240826	184100	30897095	2860	2860	2860	2860	0
48	20240826	184000	30897095	2860	2860	2860	2860	0
49	20240826	183900	30897095	2860	2860	2860	2860	0
50	20240826	183800	30897095	2860	2860	2860	2860	0
51	20240826	183700	30897095	2860	2860	2860	2860	0
52	20240826	183600	30897095	2860	2860	2860	2860	0
53	20240826	183500	30897095	2860	2860	2860	2860	0
54	20240826	183400	30897095	2860	2860	2860	2860	0
55	20240826	183300	30897095	2860	2860	2860	2860	0
56	20240826	183200	30897095	2860	2860	2860	2860	0
57	20240826	183100	30897095	2860	2860	2860	2860	0
58	20240826	183000	30897095	2860	2860	2860	2860	0
59	20240826	182900	30897095	2860	2860	2860	2860	0
60	20240826	182800	30897095	2860	2860	2860	2860	0
61	20240826	182700	30897095	2860	2860	2860	2860	0
62	20240826	182600	30897095	2860	2860	2860	2860	521
63	20240826	182500	30897095	2860	2860	2860	2860	0
64	20240826	182400	30897095	2860	2860	2860	2860	0
65	20240826	182300	30897095	2860	2860	2860	2860	0
66	20240826	182200	30897095	2860	2860	2860	2860	0
67	20240826	182100	30897095	2860	2860	2860	2860	0
68	20240826	182000	30897095	2860	2860	2860	2860	0
69	20240826	181900	30897095	2860	2860	2860	2860	0
70	20240826	181800	30897095	2860	2860	2860	2860	0
71	20240826	181700	30897095	2860	2860	2860	2860	0
72	20240826	181600	30897095	2860	2860	2860	2860	0
73	20240826	181500	30897095	2860	2860	2860	2860	0
74	20240826	181400	30897095	2860	2860	2860	2860	0
75	20240826	181300	30897095	2860	2860	2860	2860	0
76	20240826	181200	30897095	2860	2860	2860	2860	0
77	20240826	181100	30897095	2860	2860	2860	2860	0
78	20240826	181000	30897095	2860	2860	2860	2860	0
79	20240826	180900	30897095	2860	2860	2860	2860	0
80	20240826	180800	30897095	2860	2860	2860	2860	0
81	20240826	180700	30897095	2860	2860	2860	2860	0
82	20240826	180600	30897095	2860	2860	2860	2860	0
83	20240826	180500	30897095	2860	2860	2860	2860	0
84	20240826	180400	30897095	2860	2860	2860	2860	0
85	20240826	180300	30897095	2860	2860	2860	2860	0
86	20240826	180200	30897095	2860	2860	2860	2860	0
87	20240826	180100	30897095	2860	2860	2860	2860	0
88	20240826	180000	30897095	2860	2860	2860	2860	0
89	20240826	175900	30897095	2860	2860	2860	2860	0
90	20240826	175800	30897095	2860	2860	2860	2860	0
91	20240826	175700	30897095	2860	2860	2860	2860	0
92	20240826	175600	30897095	2860	2860	2860	2860	521
93	20240826	175500	30897095	2860	2860	2860	2860	0
94	20240826	175400	30897095	2860	2860	2860	2860	0
95	20240826	175300	30897095	2860	2860	2860	2860	0
96	20240826	175200	30897095	2860	2860	2860	2860	0
97	20240826	175100	30897095	2860	2860	2860	2860	0
98	20240826	175000	30897095	2860	2860	2860	2860	0
99	20240826	174900	30897095	2860	2860	2860	2860	0
100	20240826	174800	30897095	2860	2860	2860	2860	0
101	20240826	174700	30897095	2860	2860	2860	2860	0
102	20240826	174600	30897095	2860	2860	2860	2860	0
103	20240826	174500	30897095	2860	2860	2860	2860	0
104	20240826	174400	30897095	2860	2860	2860	2860	0
105	20240826	174300	30897095	2860	2860	2860	2860	0
106	20240826	174200	30897095	2860	2860	2860	2860	0
107	20240826	174100	30897095	2860	2860	2860	2860	0
108	20240826	174000	30897095	2860	2860	2860	2860	0
109	20240826	173900	30897095	2860	2860	2860	2860	0
110	20240826	173800	30897095	2860	2860	2860	2860	0
111	20240826	173700	30897095	2860	2860	2860	2860	0
112	20240826	173600	30897095	2860	2860	2860	2860	0
113	20240826	173500	30897095	2860	2860	2860	2860	0
114	20240826	173400	30897095	2860	2860	2860	2860	0
115	20240826	173300	30897095	2860	2860	2860	2860	0
116	20240826	173200	30897095	2860	2860	2860	2860	0
117	20240826	173100	30897095	2860	2860	2860	2860	0
118	20240826	173000	30897095	2860	2860	2860	2860	0
119	20240826	172900	30897095	2860	2860	2860	2860	0
120	20240826	172800	30897095	2860	2860	2860	2860	0
121	20240826	172700	30897095	2860	2860	2860	2860	0
122	20240826	172600	30897095	2860	2860	2860	2860	521
123	20240826	172500	30897095	2860	2860	2860	2860	0
124	20240826	172400	30897095	2860	2860	2860	2860	0
125	20240826	172300	30897095	2860	2860	2860	2860	0
126	20240826	172200	30897095	2860	2860	2860	2860	0
127	20240826	172100	30897095	2860	2860	2860	2860	0
128	20240826	172000	30897095	2860	2860	2860	2860	0
129	20240826	171900	30897095	2860	2860	2860	2860	0
130	20240826	171800	30897095	2860	2860	2860	2860	0
131	20240826	171700	30897095	2860	2860	2860	2860	0
132	20240826	171600	30897095	2860	2860	2860	2860	0
133	20240826	171500	30897095	2860	2860	2860	2860	0
134	20240826	171400	30897095	2860	2860	2860	2860	0
135	20240826	171300	30897095	2860	2860	2860	2860	0
136	20240826	171200	30897095	2860	2860	2860	2860	0
137	20240826	171100	30897095	2860	2860	2860	2860	0
138	20240826	171000	30897095	2860	2860	2860	2860	0
139	20240826	170900	30897095	2860	2860	2860	2860	0
140	20240826	170800	30897095	2860	2860	2860	2860	0
141	20240826	170700	30897095	2860	2860	2860	2860	0
142	20240826	170600	30897095	2860	2860	2860	2860	0
143	20240826	170500	30897095	2860	2860	2860	2860	0
144	20240826	170400	30897095	2860	2860	2860	2860	0
145	20240826	170300	30897095	2860	2860	2860	2860	0
146	20240826	170200	30897095	2860	2860	2860	2860	0
147	20240826	170100	30897095	2860	2860	2860	2860	0
148	20240826	170000	30897095	2860	2860	2860	2860	0
149	20240826	165900	30897095	2860	2860	2860	2860	0
150	20240826	165800	30897095	2860	2860	2860	2860	0
151	20240826	165700	30897095	2860	2860	2860	2860	0
152	20240826	165600	30897095	2860	2860	2860	2860	521
153	20240826	165500	30897095	2860	2860	2860	2860	0
154	20240826	165400	30897095	2860	2860	2860	2860	0
155	20240826	165300	30897095	2860	2860	2860	2860	0
156	20240826	165200	30897095	2860	2860	2860	2860	0
157	20240826	165100	30897095	2860	2860	2860	2860	0
158	20240826	165000	30897095	2860	2860	2860	2860	0
159	20240826	164900	30897095	2860	2860	2860	2860	0
160	20240826	164800	30897095	2860	2860	2860	2860	0
161	20240826	164700	30897095	2860	2860	2860	2860	0
162	20240826	164600	30897095	2860	2860	2860	2860	0
163	20240826	164500	30897095	2860	2860	2860	2860	0
164	20240826	164400	30897095	2860	2860	2860	2860	0
165	20240826	164300	30897095	2860	2860	2860	2860	0
166	20240826	164200	30897095	2860	2860	2860	2860	0
167	20240826	164100	30897095	2860	2860	2860	2860	0
168	20240826	164000	30897095	2860	2860	2860	2860	0
169	20240826	163900	30897095	2860	2860	2860	2860	0
170	20240826	163800	30897095	2860	2860	2860	2860	0
171	20240826	163700	30897095	2860	2860	2860	2860	0
172	20240826	163600	30897095	2860	2860	2860	2860	0
173	20240826	163500	30897095	2860	2860	2860	2860	0
174	20240826	163400	30897095	2860	2860	2860	2860	0
175	20240826	163300	30897095	2860	2860	2860	2860	0
176	20240826	163200	30897095	2860	2860	2860	2860	0
177	20240826	163100	30897095	2860	2860	2860	2860	0
178	20240826	163000	30897095	2860	2860	2860	2860	0
179	20240826	162900	30897095	2860	2860	2860	2860	0
180	20240826	162800	30897095	2860	2860	2860	2860	0
181	20240826	162700	30897095	2860	2860	2860	2860	0
182	20240826	162600	30897095	2860	2860	2860	2860	521
183	20240826	162500	30897095	2860	2860	2860	2860	0
184	20240826	162400	30897095	2860	2860	2860	2860	0
185	20240826	162300	30897095	2860	2860	2860	2860	0
186	20240826	162200	30897095	2860	2860	2860	2860	0
187	20240826	162100	30897095	2860	2860	2860	2860	0
188	20240826	162000	30897095	2860	2860	2860	2860	0
189	20240826	161900	30897095	2860	2860	2860	2860	0
190	20240826	161800	30897095	2860	2860	2860	2860	0
191	20240826	161700	30897095	2860	2860	2860	2860	0
192	20240826	161600	30897095	2860	2860	2860	2860	0
193	20240826	161500	30897095	2860	2860	2860	2860	0
194	20240826	161400	30897095	2860	2860	2860	2860	0
195	20240826	161300	30897095	2860	2860	2860	2860	0
196	20240826	161200	30897095	2860	2860	2860	2860	0
197	20240826	161100	30897095	2860	2860	2860	2860	0
198	20240826	161000	30897095	2860	2860	2860	2860	0
199	20240826	160900	30897095	2860	2860	2860	2860	0
200	20240826	160800	30897095	2860	2860	2860	2860	0
201	20240826	160700	30897095	2860	2860	2860	2860	0
202	20240826	160600	30897095	2860	2860	2860	2860	0
203	20240826	160500	30897095	2860	2860	2860	2860	0
204	20240826	160400	30897095	2860	2860	2860	2860	0
205	20240826	160300	30897095	2860	2860	2860	2860	0
206	20240826	160200	30897095	2860	2860	2860	2860	0
207	20240826	160100	30897095	2860	2860	2860	2860	0
208	20240826	160000	30897095	2860	2860	2860	2860	0
209	20240826	155900	30897095	2860	2860	2860	2860	0
210	20240826	155800	30897095	2860	2860	2860	2860	0
211	20240826	155700	30897095	2860	2860	2860	2860	0
212	20240826	155600	30897095	2860	2860	2860	2860	521
213	20240826	155500	30897095	2860	2860	2860	2860	0
214	20240826	155400	30897095	2860	2860	2860	2860	0
215	20240826	155300	30897095	2860	2860	2860	2860	0
216	20240826	155200	30897095	2860	2860	2860	2860	0
217	20240826	155100	30897095	2860	2860	2860	2860	0
218	20240826	155000	30897095	2860	2860	2860	2860	0
219	20240826	154900	30897095	2860	2860	2860	2860	0
220	20240826	154800	30897095	2860	2860	2860	2860	0
221	20240826	154700	30897095	2860	2860	2860	2860	0
222	20240826	154600	30897095	2860	2860	2860	2860	0
223	20240826	154500	30897095	2860	2860	2860	2860	0
224	20240826	154400	30897095	2860	2860	2860	2860	0
225	20240826	154300	30897095	2860	2860	2860	2860	0
226	20240826	154200	30897095	2860	2860	2860	2860	0
227	20240826	154100	30897095	2860	2860	2860	2860	0
228	20240826	154000	30897095	2860	2860	2860	2860	0
229	20240826	153900	30897095	2860	2860	2860	2860	0
230	20240826	153800	30897095	2860	2860	2860	2860	0
231	20240826	153700	30897095	2860	2860	2860	2860	0
232	20240826	153600	30897095	2860	2860	2860	2860	0
233	20240826	153500	30897095	2860	2860	2860	2860	0
234	20240826	153400	30897095	2860	2860	2860	2860	0
235	20240826	153300	30897095	2860	2860	2860	2860	0
236	20240826	153200	30897095	2860	2860	2860	2860	0
237	20240826	153100	30897095	2860	2860	2860	2860	0
238	20240826	153000	30897095	2860	2860	2860	2860	521
239	20240826	152900	29407035	2850	2850	2850	2850	0
240	20240826	152800	29407035	2850	2850	2850	2850	0
241	20240826	152700	29407035	2850	2850	2850	2850	0
242	20240826	152600	29407035	2850	2850	2850	2850	0
243	20240826	152500	29407035	2850	2850	2850	2850	0
244	20240826	152400	29407035	2850	2850	2850	2850	0
245	20240826	152300	29407035	2850	2850	2850	2850	0
246	20240826	152200	29407035	2850	2850	2850	2850	0
247	20240826	152100	29407035	2850	2850	2850	2850	0
248	20240826	152000	29407035	2850	2850	2850	2850	0
249	20240826	151900	29407035	2850	2850	2850	2850	1
250	20240826	151800	29404185	2840	2840	2840	2840	42
251	20240826	151700	29284905	2845	2845	2845	2845	0
252	20240826	151600	29284905	2845	2845	2845	2845	0
253	20240826	151500	29284905	2845	2845	2845	2845	4
254	20240826	151400	29273525	2845	2845	2845	2845	3
255	20240826	151300	29264990	2845	2845	2845	2845	3
256	20240826	151200	29256455	2845	2845	2845	2845	0
257	20240826	151100	29256455	2845	2850	2850	2845	2
258	20240826	151000	29250760	2850	2850	2850	2850	0
259	20240826	150900	29250760	2850	2850	2850	2850	12
260	20240826	150800	29216560	2850	2850	2850	2850	1
261	20240826	150700	29213710	2835	2835	2835	2835	0
262	20240826	150600	29213710	2835	2835	2835	2835	0
263	20240826	150500	29213710	2835	2835	2835	2835	0
264	20240826	150400	29213710	2835	2835	2835	2835	0
265	20240826	150300	29213710	2835	2835	2835	2835	0
266	20240826	150200	29213710	2835	2840	2840	2835	22
267	20240826	150100	29151320	2840	2840	2840	2840	5
268	20240826	150000	29137120	2840	2840	2840	2840	1
269	20240826	145900	29134280	2850	2850	2850	2850	0
270	20240826	145800	29134280	2850	2850	2850	2850	0
271	20240826	145700	29134280	2850	2850	2850	2850	0
272	20240826	145600	29134280	2850	2850	2850	2850	0
273	20240826	145500	29134280	2850	2850	2850	2850	0
274	20240826	145400	29134280	2850	2850	2850	2850	0
275	20240826	145300	29134280	2850	2850	2850	2850	0
276	20240826	145200	29134280	2850	2850	2850	2850	0
277	20240826	145100	29134280	2850	2850	2850	2850	0
278	20240826	145000	29134280	2850	2850	2850	2850	7
279	20240826	144900	29114330	2845	2845	2845	2845	0
280	20240826	144800	29114330	2845	2845	2845	2845	0
281	20240826	144700	29114330	2845	2845	2845	2845	0
282	20240826	144600	29114330	2845	2845	2845	2845	0
283	20240826	144500	29114330	2845	2845	2845	2845	0
284	20240826	144400	29114330	2845	2845	2845	2845	1
285	20240826	144300	29111485	2840	2840	2840	2840	0
286	20240826	144200	29111485	2840	2840	2840	2840	0
287	20240826	144100	29111485	2840	2840	2840	2840	1
288	20240826	144000	29108645	2840	2840	2840	2840	1
289	20240826	143900	29105805	2850	2850	2850	2850	0
290	20240826	143800	29105805	2850	2850	2850	2850	10
291	20240826	143700	29077305	2850	2850	2850	2850	0
292	20240826	143600	29077305	2850	2850	2850	2850	0
293	20240826	143500	29077305	2850	2850	2850	2850	0
294	20240826	143400	29077305	2850	2850	2850	2850	0
295	20240826	143300	29077305	2850	2850	2850	2850	0
296	20240826	143200	29077305	2850	2850	2850	2850	0
297	20240826	143100	29077305	2850	2850	2850	2850	0
298	20240826	143000	29077305	2850	2850	2850	2850	1
299	20240826	142900	29074455	2840	2840	2840	2840	0
300	20240826	142800	29074455	2840	2840	2840	2840	1
301	20240826	142700	29071615	2845	2845	2845	2845	1
302	20240826	142600	29068770	2840	2840	2840	2840	0
303	20240826	142500	29068770	2840	2840	2840	2840	0
304	20240826	142400	29068770	2840	2840	2840	2840	0
305	20240826	142300	29068770	2840	2840	2840	2840	0
306	20240826	142200	29068770	2840	2845	2845	2840	2
307	20240826	142100	29063085	2840	2840	2840	2840	0
308	20240826	142000	29063085	2840	2840	2840	2840	0
309	20240826	141900	29063085	2840	2840	2840	2840	0
310	20240826	141800	29063085	2840	2840	2840	2840	0
311	20240826	141700	29063085	2840	2840	2840	2840	0
312	20240826	141600	29063085	2840	2840	2840	2840	0
313	20240826	141500	29063085	2840	2840	2840	2840	0
314	20240826	141400	29063085	2840	2840	2840	2840	0
315	20240826	141300	29063085	2840	2840	2840	2840	0
316	20240826	141200	29063085	2840	2840	2840	2840	1
317	20240826	141100	29060245	2830	2830	2830	2830	0
318	20240826	141000	29060245	2830	2830	2830	2830	0
319	20240826	140900	29060245	2830	2830	2830	2830	414
320	20240826	140800	27888625	2830	2830	2830	2830	0
321	20240826	140700	27888625	2830	2830	2830	2830	0
322	20240826	140600	27888625	2830	2830	2830	2830	0
323	20240826	140500	27888625	2830	2830	2830	2830	0
324	20240826	140400	27888625	2830	2830	2830	2830	0
325	20240826	140300	27888625	2830	2830	2830	2830	0
326	20240826	140200	27888625	2830	2830	2830	2830	0
327	20240826	140100	27888625	2830	2830	2830	2830	0
328	20240826	140000	27888625	2830	2830	2830	2830	0
329	20240826	135900	27888625	2830	2830	2830	2830	0
330	20240826	135800	27888625	2830	2830	2830	2830	0
331	20240826	135700	27888625	2830	2830	2830	2830	0
332	20240826	135600	27888625	2830	2830	2830	2830	0
333	20240826	135500	27888625	2830	2830	2830	2830	0
334	20240826	135400	27888625	2830	2830	2830	2830	0
335	20240826	135300	27888625	2830	2830	2830	2830	0
336	20240826	135200	27888625	2830	2830	2830	2830	13
337	20240826	135100	27851835	2835	2835	2835	2835	0
338	20240826	135000	27851835	2835	2835	2835	2835	0
339	20240826	134900	27851835	2835	2835	2835	2835	3
340	20240826	134800	27843330	2835	2835	2835	2835	0
341	20240826	134700	27843330	2835	2835	2835	2835	890
342	20240826	134600	25320180	2845	2845	2845	2845	0
343	20240826	134500	25320180	2845	2845	2845	2845	0
344	20240826	134400	25320180	2845	2845	2845	2845	3
345	20240826	134300	25311645	2845	2845	2845	2845	0
346	20240826	134200	25311645	2845	2850	2850	2845	2
347	20240826	134100	25305950	2845	2850	2850	2845	6
348	20240826	134000	25288875	2850	2850	2850	2850	0
349	20240826	133900	25288875	2850	2850	2850	2850	0
350	20240826	133800	25288875	2850	2850	2850	2850	0
351	20240826	133700	25288875	2850	2850	2850	2850	0
352	20240826	133600	25288875	2850	2850	2850	2850	0
353	20240826	133500	25288875	2850	2850	2850	2850	0
354	20240826	133400	25288875	2850	2850	2850	2850	0
355	20240826	133300	25288875	2850	2850	2850	2850	0
356	20240826	133200	25288875	2850	2850	2850	2850	1
357	20240826	133100	25286025	2840	2840	2840	2840	0
358	20240826	133000	25286025	2840	2840	2840	2840	0
359	20240826	132900	25286025	2840	2840	2840	2840	0
360	20240826	132800	25286025	2840	2840	2840	2840	0
361	20240826	132700	25286025	2840	2840	2840	2840	0
362	20240826	132600	25286025	2840	2840	2840	2840	0
363	20240826	132500	25286025	2840	2840	2840	2840	12
364	20240826	132400	25251945	2840	2840	2840	2840	2
365	20240826	132300	25246265	2840	2840	2840	2840	0
366	20240826	132200	25246265	2840	2840	2840	2840	6
367	20240826	132100	25229225	2850	2850	2850	2850	0
368	20240826	132000	25229225	2850	2850	2850	2850	0
369	20240826	131900	25229225	2850	2850	2850	2850	0
370	20240826	131800	25229225	2850	2850	2850	2850	0
371	20240826	131700	25229225	2850	2850	2850	2850	0
372	20240826	131600	25229225	2850	2850	2850	2850	0
373	20240826	131500	25229225	2850	2850	2850	2850	0
374	20240826	131400	25229225	2850	2850	2850	2850	0
375	20240826	131300	25229225	2850	2850	2850	2850	0
376	20240826	131200	25229225	2850	2850	2850	2850	0
377	20240826	131100	25229225	2850	2850	2850	2850	0
378	20240826	131000	25229225	2850	2850	2850	2850	0
379	20240826	130900	25229225	2850	2850	2850	2850	0
380	20240826	130800	25229225	2850	2850	2850	2850	0
381	20240826	130700	25229225	2850	2850	2850	2850	0
382	20240826	130600	25229225	2850	2850	2850	2850	0
383	20240826	130500	25229225	2850	2850	2850	2850	0
384	20240826	130400	25229225	2850	2850	2850	2850	0
385	20240826	130300	25229225	2850	2850	2850	2850	0
386	20240826	130200	25229225	2850	2850	2850	2850	0
387	20240826	130100	25229225	2850	2850	2850	2850	0
388	20240826	130000	25229225	2850	2835	2850	2835	16
389	20240826	125900	25183850	2850	2850	2850	2850	0
390	20240826	125800	25183850	2850	2850	2850	2850	0
391	20240826	125700	25183850	2850	2850	2850	2850	601
392	20240826	125600	23471000	2845	2845	2845	2845	0
393	20240826	125500	23471000	2845	2845	2845	2845	0
394	20240826	125400	23471000	2845	2845	2845	2845	0
395	20240826	125300	23471000	2845	2845	2845	2845	100
396	20240826	125200	23186500	2840	2840	2840	2840	0
397	20240826	125100	23186500	2840	2840	2840	2840	0
398	20240826	125000	23186500	2840	2840	2840	2840	0
399	20240826	124900	23186500	2840	2840	2840	2840	0
400	20240826	124800	23186500	2840	2840	2840	2840	0
401	20240826	124700	23186500	2840	2840	2840	2840	0
402	20240826	124600	23186500	2840	2840	2840	2840	0
403	20240826	124500	23186500	2840	2840	2840	2840	0
404	20240826	124400	23186500	2840	2840	2840	2840	0
405	20240826	124300	23186500	2840	2840	2840	2840	0
406	20240826	124200	23186500	2840	2840	2840	2840	0
407	20240826	124100	23186500	2840	2840	2840	2840	0
408	20240826	124000	23186500	2840	2840	2840	2840	0
409	20240826	123900	23186500	2840	2840	2840	2840	73
410	20240826	123800	22979180	2840	2840	2840	2840	67
411	20240826	123700	22788900	2850	2850	2850	2850	0
412	20240826	123600	22788900	2850	2850	2850	2850	0
413	20240826	123500	22788900	2850	2850	2850	2850	0
414	20240826	123400	22788900	2850	2850	2850	2850	0
415	20240826	123300	22788900	2850	2850	2850	2850	0
416	20240826	123200	22788900	2850	2850	2850	2850	0
417	20240826	123100	22788900	2850	2850	2850	2850	0
418	20240826	123000	22788900	2850	2850	2850	2850	0
419	20240826	122900	22788900	2850	2850	2850	2850	0
420	20240826	122800	22788900	2850	2850	2850	2850	0
421	20240826	122700	22788900	2850	2850	2850	2850	0
422	20240826	122600	22788900	2850	2850	2850	2850	0
423	20240826	122500	22788900	2850	2850	2850	2850	0
424	20240826	122400	22788900	2850	2850	2850	2850	0
425	20240826	122300	22788900	2850	2850	2850	2850	0
426	20240826	122200	22788900	2850	2850	2850	2850	0
427	20240826	122100	22788900	2850	2850	2850	2850	0
428	20240826	122000	22788900	2850	2850	2850	2850	0
429	20240826	121900	22788900	2850	2850	2850	2850	0
430	20240826	121800	22788900	2850	2850	2850	2850	30
431	20240826	121700	22703400	2850	2850	2850	2850	0
432	20240826	121600	22703400	2850	2850	2850	2850	0
433	20240826	121500	22703400	2850	2850	2850	2850	0
434	20240826	121400	22703400	2850	2850	2850	2850	0
435	20240826	121300	22703400	2850	2850	2850	2850	0
436	20240826	121200	22703400	2850	2850	2850	2850	0
437	20240826	121100	22703400	2850	2850	2850	2850	0
438	20240826	121000	22703400	2850	2850	2850	2850	0
439	20240826	120900	22703400	2850	2850	2850	2850	0
440	20240826	120800	22703400	2850	2850	2850	2850	0
441	20240826	120700	22703400	2850	2850	2850	2850	0
442	20240826	120600	22703400	2850	2850	2850	2850	0
443	20240826	120500	22703400	2850	2850	2850	2850	1
444	20240826	120400	22700550	2840	2840	2840	2840	0
445	20240826	120300	22700550	2840	2840	2840	2840	0
446	20240826	120200	22700550	2840	2840	2840	2840	0
447	20240826	120100	22700550	2840	2840	2840	2840	0
448	20240826	120000	22700550	2840	2840	2840	2840	0
449	20240826	115900	22700550	2840	2840	2840	2840	0
450	20240826	115800	22700550	2840	2840	2840	2840	0
451	20240826	115700	22700550	2840	2840	2840	2840	0
452	20240826	115600	22700550	2840	2840	2840	2840	0
453	20240826	115500	22700550	2840	2840	2840	2840	1
454	20240826	115400	22697710	2850	2850	2850	2850	0
455	20240826	115300	22697710	2850	2850	2850	2850	0
456	20240826	115200	22697710	2850	2850	2850	2850	0
457	20240826	115100	22697710	2850	2850	2850	2850	0
458	20240826	115000	22697710	2850	2850	2850	2850	0
459	20240826	114900	22697710	2850	2850	2850	2850	0
460	20240826	114800	22697710	2850	2850	2850	2850	0
461	20240826	114700	22697710	2850	2850	2850	2850	0
462	20240826	114600	22697710	2850	2850	2850	2850	1
463	20240826	114500	22694860	2840	2840	2840	2840	0
464	20240826	114400	22694860	2840	2840	2840	2840	0
465	20240826	114300	22694860	2840	2840	2840	2840	0
466	20240826	114200	22694860	2840	2840	2840	2840	0
467	20240826	114100	22694860	2840	2840	2840	2840	0
468	20240826	114000	22694860	2840	2840	2840	2840	0
469	20240826	113900	22694860	2840	2845	2845	2840	1000
470	20240826	113800	19854360	2845	2845	2845	2845	0
471	20240826	113700	19854360	2845	2845	2845	2845	0
472	20240826	113600	19854360	2845	2845	2845	2845	0
473	20240826	113500	19854360	2845	2845	2845	2845	0
474	20240826	113400	19854360	2845	2845	2845	2845	0
475	20240826	113300	19854360	2845	2845	2845	2845	0
476	20240826	113200	19854360	2845	2845	2845	2845	17
477	20240826	113100	19805995	2845	2845	2845	2845	0
478	20240826	113000	19805995	2845	2845	2845	2845	0
479	20240826	112900	19805995	2845	2845	2845	2845	550
480	20240826	112800	18241245	2850	2850	2850	2850	193
481	20240826	112700	17691195	2855	2855	2855	2855	0
482	20240826	112600	17691195	2855	2855	2855	2855	0
483	20240826	112500	17691195	2855	2855	2855	2855	0
484	20240826	112400	17691195	2855	2855	2855	2855	0
485	20240826	112300	17691195	2855	2855	2855	2855	0
486	20240826	112200	17691195	2855	2855	2855	2855	0
487	20240826	112100	17691195	2855	2855	2855	2855	41
488	20240826	112000	17574140	2860	2860	2860	2860	0
489	20240826	111900	17574140	2860	2860	2860	2860	0
490	20240826	111800	17574140	2860	2860	2860	2860	0
491	20240826	111700	17574140	2860	2860	2860	2860	0
492	20240826	111600	17574140	2860	2860	2860	2860	1
493	20240826	111500	17571280	2855	2855	2855	2855	0
494	20240826	111400	17571280	2855	2855	2855	2855	959
495	20240826	111300	14833335	2850	2850	2850	2850	82
496	20240826	111200	14599635	2850	2850	2850	2850	0
497	20240826	111100	14599635	2850	2850	2850	2850	0
498	20240826	111000	14599635	2850	2850	2850	2850	0
499	20240826	110900	14599635	2850	2850	2850	2850	0
500	20240826	110800	14599635	2850	2850	2850	2850	0
501	20240826	110700	14599635	2850	2850	2850	2850	0
502	20240826	110600	14599635	2850	2850	2850	2850	0
503	20240826	110500	14599635	2850	2850	2850	2850	0
504	20240826	110400	14599635	2850	2850	2850	2850	0
505	20240826	110300	14599635	2850	2850	2850	2850	0
506	20240826	110200	14599635	2850	2850	2850	2850	0
507	20240826	110100	14599635	2850	2850	2850	2850	0
508	20240826	110000	14599635	2850	2850	2850	2850	0
509	20240826	105900	14599635	2850	2850	2850	2850	0
510	20240826	105800	14599635	2850	2850	2850	2850	0
511	20240826	105700	14599635	2850	2850	2850	2850	0
512	20240826	105600	14599635	2850	2850	2850	2850	0
513	20240826	105500	14599635	2850	2850	2850	2850	1
514	20240826	105400	14596785	2855	2855	2855	2855	0
515	20240826	105300	14596785	2855	2855	2855	2855	0
516	20240826	105200	14596785	2855	2855	2855	2855	0
517	20240826	105100	14596785	2855	2855	2855	2855	0
518	20240826	105000	14596785	2855	2855	2855	2855	0
519	20240826	104900	14596785	2855	2855	2855	2855	0
520	20240826	104800	14596785	2855	2855	2855	2855	0
521	20240826	104700	14596785	2855	2855	2855	2855	0
522	20240826	104600	14596785	2855	2855	2855	2855	0
523	20240826	104500	14596785	2855	2855	2855	2855	0
524	20240826	104400	14596785	2855	2855	2855	2855	0
525	20240826	104300	14596785	2855	2855	2855	2855	0
526	20240826	104200	14596785	2855	2855	2855	2855	0
527	20240826	104100	14596785	2855	2855	2855	2855	0
528	20240826	104000	14596785	2855	2855	2855	2855	0
529	20240826	103900	14596785	2855	2855	2855	2855	0
530	20240826	103800	14596785	2855	2855	2855	2855	0
531	20240826	103700	14596785	2855	2855	2855	2855	0
532	20240826	103600	14596785	2855	2850	2855	2850	2
533	20240826	103500	14591080	2855	2855	2855	2855	0
534	20240826	103400	14591080	2855	2855	2855	2855	0
535	20240826	103300	14591080	2855	2855	2855	2855	0
536	20240826	103200	14591080	2855	2855	2855	2855	0
537	20240826	103100	14591080	2855	2855	2855	2855	10
538	20240826	103000	14562530	2855	2855	2855	2855	0
539	20240826	102900	14562530	2855	2855	2855	2855	75
540	20240826	102800	14348405	2850	2850	2850	2850	5
541	20240826	102700	14334155	2850	2850	2850	2850	0
542	20240826	102600	14334155	2850	2850	2850	2850	0
543	20240826	102500	14334155	2850	2850	2850	2850	0
544	20240826	102400	14334155	2850	2850	2850	2850	0
545	20240826	102300	14334155	2850	2850	2850	2850	0
546	20240826	102200	14334155	2850	2850	2850	2850	0
547	20240826	102100	14334155	2850	2850	2850	2850	0
548	20240826	102000	14334155	2850	2850	2850	2850	0
549	20240826	101900	14334155	2850	2850	2850	2850	0
550	20240826	101800	14334155	2850	2850	2850	2850	0
551	20240826	101700	14334155	2850	2850	2850	2850	0
552	20240826	101600	14334155	2850	2850	2850	2850	0
553	20240826	101500	14334155	2850	2850	2850	2850	0
554	20240826	101400	14334155	2850	2850	2850	2850	0
555	20240826	101300	14334155	2850	2850	2850	2850	1
556	20240826	101200	14331305	2850	2850	2850	2850	0
557	20240826	101100	14331305	2850	2855	2855	2850	12
558	20240826	101000	14297100	2855	2855	2855	2855	0
559	20240826	100900	14297100	2855	2855	2855	2855	2
560	20240826	100800	14291390	2855	2855	2855	2855	0
561	20240826	100700	14291390	2855	2855	2855	2855	0
562	20240826	100600	14291390	2855	2855	2855	2855	0
563	20240826	100500	14291390	2855	2855	2855	2855	1
564	20240826	100400	14288535	2855	2855	2855	2855	1
565	20240826	100300	14285680	2845	2845	2845	2845	0
566	20240826	100200	14285680	2845	2845	2845	2845	158
567	20240826	100100	13836170	2845	2845	2845	2845	105
568	20240826	100000	13537445	2845	2845	2845	2845	0
569	20240826	095900	13537445	2845	2845	2845	2845	0
570	20240826	095800	13537445	2845	2845	2845	2845	0
571	20240826	095700	13537445	2845	2845	2845	2845	0
572	20240826	095600	13537445	2845	2845	2845	2845	0
573	20240826	095500	13537445	2845	2845	2845	2845	0
574	20240826	095400	13537445	2845	2845	2845	2845	0
575	20240826	095300	13537445	2845	2845	2845	2845	0
576	20240826	095200	13537445	2845	2845	2845	2845	45
577	20240826	095100	13409420	2840	2840	2840	2840	0
578	20240826	095000	13409420	2840	2840	2840	2840	0
579	20240826	094900	13409420	2840	2840	2840	2840	500
580	20240826	094800	11989420	2845	2845	2845	2845	0
581	20240826	094700	11989420	2845	2845	2845	2845	45
582	20240826	094600	11861395	2845	2845	2845	2845	0
583	20240826	094500	11861395	2845	2845	2845	2845	246
584	20240826	094400	11161525	2845	2845	2845	2845	260
585	20240826	094300	10421825	2845	2840	2845	2840	11
586	20240826	094200	10390535	2850	2850	2850	2850	0
587	20240826	094100	10390535	2850	2850	2850	2850	0
588	20240826	094000	10390535	2850	2850	2850	2850	0
589	20240826	093900	10390535	2850	2850	2850	2850	0
590	20240826	093800	10390535	2850	2850	2850	2850	0
591	20240826	093700	10390535	2850	2850	2850	2850	20
592	20240826	093600	10333535	2855	2855	2855	2855	0
593	20240826	093500	10333535	2855	2855	2855	2855	0
594	20240826	093400	10333535	2855	2855	2855	2855	0
595	20240826	093300	10333535	2855	2855	2855	2855	0
596	20240826	093200	10333535	2855	2855	2855	2855	0
597	20240826	093100	10333535	2855	2855	2855	2855	0
598	20240826	093000	10333535	2855	2855	2855	2855	0
599	20240826	092900	10333535	2855	2855	2855	2855	0
600	20240826	092800	10333535	2855	2855	2855	2855	0
601	20240826	092700	10333535	2855	2855	2855	2855	178
602	20240826	092600	9825345	2835	2835	2835	2835	0
603	20240826	092500	9825345	2835	2840	2840	2835	99
604	20240826	092400	9544580	2865	2865	2865	2865	0
605	20240826	092300	9544580	2865	2850	2865	2840	178
606	20240826	092200	9038865	2855	2855	2855	2855	5
607	20240826	092100	9024590	2860	2860	2860	2860	0
608	20240826	092000	9024590	2860	2860	2860	2860	0
609	20240826	091900	9024590	2860	2860	2860	2860	0
610	20240826	091800	9024590	2860	2860	2860	2860	0
611	20240826	091700	9024590	2860	2860	2860	2860	1001
612	20240826	091600	6161730	2850	2850	2850	2850	0
613	20240826	091500	6161730	2850	2870	2870	2850	1655
614	20240826	091400	1419085	2875	2875	2875	2875	0
615	20240826	091300	1419085	2875	2875	2875	2875	0
616	20240826	091200	1419085	2875	2875	2875	2875	0
617	20240826	091100	1419085	2875	2875	2875	2875	0
618	20240826	091000	1419085	2875	2875	2875	2875	6
619	20240826	090900	1401835	2880	2880	2880	2880	30
620	20240826	090800	1315435	2880	2880	2880	2880	0
621	20240826	090700	1315435	2880	2880	2880	2880	0
622	20240826	090600	1315435	2880	2880	2880	2880	25
623	20240826	090500	1243435	2885	2885	2885	2885	0
624	20240826	090400	1243435	2885	2885	2885	2885	0
625	20240826	090300	1243435	2885	2885	2885	2885	0
626	20240826	090200	1243435	2885	2885	2885	2885	300
627	20240826	090100	377935	2885	2885	2885	2885	0
628	20240826	090000	377935	2885	2885	2885	2885	131