KissMeData/203650/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203200	947000075	2940	2940	2940	2940	4122
3	20240826	203100	947000075	2940	2940	2940	2940	0
4	20240826	203000	947000075	2940	2940	2940	2940	0
5	20240826	202900	947000075	2940	2940	2940	2940	0
6	20240826	202800	947000075	2940	2940	2940	2940	0
7	20240826	202700	947000075	2940	2940	2940	2940	0
8	20240826	202600	947000075	2940	2940	2940	2940	0
9	20240826	202500	947000075	2940	2940	2940	2940	0
10	20240826	202400	947000075	2940	2940	2940	2940	0
11	20240826	202300	947000075	2940	2940	2940	2940	0
12	20240826	202200	947000075	2940	2940	2940	2940	0
13	20240826	202100	947000075	2940	2940	2940	2940	0
14	20240826	202000	947000075	2940	2940	2940	2940	0
15	20240826	201900	947000075	2940	2940	2940	2940	0
16	20240826	201800	947000075	2940	2940	2940	2940	0
17	20240826	201700	947000075	2940	2940	2940	2940	0
18	20240826	201600	947000075	2940	2940	2940	2940	0
19	20240826	201500	947000075	2940	2940	2940	2940	0
20	20240826	201400	947000075	2940	2940	2940	2940	0
21	20240826	201300	947000075	2940	2940	2940	2940	0
22	20240826	201200	947000075	2940	2940	2940	2940	0
23	20240826	201100	947000075	2940	2940	2940	2940	0
24	20240826	201000	947000075	2940	2940	2940	2940	0
25	20240826	200900	947000075	2940	2940	2940	2940	0
26	20240826	200800	947000075	2940	2940	2940	2940	0
27	20240826	200700	947000075	2940	2940	2940	2940	0
28	20240826	200600	947000075	2940	2940	2940	2940	0
29	20240826	200500	947000075	2940	2940	2940	2940	0
30	20240826	200400	947000075	2940	2940	2940	2940	0
31	20240826	200300	947000075	2940	2940	2940	2940	0
32	20240826	200200	947000075	2940	2940	2940	2940	4122
33	20240826	200100	947000075	2940	2940	2940	2940	0
34	20240826	200000	947000075	2940	2940	2940	2940	0
35	20240826	195900	947000075	2940	2940	2940	2940	0
36	20240826	195800	947000075	2940	2940	2940	2940	0
37	20240826	195700	947000075	2940	2940	2940	2940	0
38	20240826	195600	947000075	2940	2940	2940	2940	0
39	20240826	195500	947000075	2940	2940	2940	2940	0
40	20240826	195400	947000075	2940	2940	2940	2940	0
41	20240826	195300	947000075	2940	2940	2940	2940	0
42	20240826	195200	947000075	2940	2940	2940	2940	0
43	20240826	195100	947000075	2940	2940	2940	2940	0
44	20240826	195000	947000075	2940	2940	2940	2940	0
45	20240826	194900	947000075	2940	2940	2940	2940	0
46	20240826	194800	947000075	2940	2940	2940	2940	0
47	20240826	194700	947000075	2940	2940	2940	2940	0
48	20240826	194600	947000075	2940	2940	2940	2940	0
49	20240826	194500	947000075	2940	2940	2940	2940	0
50	20240826	194400	947000075	2940	2940	2940	2940	0
51	20240826	194300	947000075	2940	2940	2940	2940	0
52	20240826	194200	947000075	2940	2940	2940	2940	0
53	20240826	194100	947000075	2940	2940	2940	2940	0
54	20240826	194000	947000075	2940	2940	2940	2940	0
55	20240826	193900	947000075	2940	2940	2940	2940	0
56	20240826	193800	947000075	2940	2940	2940	2940	0
57	20240826	193700	947000075	2940	2940	2940	2940	0
58	20240826	193600	947000075	2940	2940	2940	2940	0
59	20240826	193500	947000075	2940	2940	2940	2940	0
60	20240826	193400	947000075	2940	2940	2940	2940	0
61	20240826	193300	947000075	2940	2940	2940	2940	0
62	20240826	193200	947000075	2940	2940	2940	2940	4122
63	20240826	193100	947000075	2940	2940	2940	2940	0
64	20240826	193000	947000075	2940	2940	2940	2940	0
65	20240826	192900	947000075	2940	2940	2940	2940	0
66	20240826	192800	947000075	2940	2940	2940	2940	0
67	20240826	192700	947000075	2940	2940	2940	2940	0
68	20240826	192600	947000075	2940	2940	2940	2940	0
69	20240826	192500	947000075	2940	2940	2940	2940	0
70	20240826	192400	947000075	2940	2940	2940	2940	0
71	20240826	192300	947000075	2940	2940	2940	2940	0
72	20240826	192200	947000075	2940	2940	2940	2940	0
73	20240826	192100	947000075	2940	2940	2940	2940	0
74	20240826	192000	947000075	2940	2940	2940	2940	0
75	20240826	191900	947000075	2940	2940	2940	2940	0
76	20240826	191800	947000075	2940	2940	2940	2940	0
77	20240826	191700	947000075	2940	2940	2940	2940	0
78	20240826	191600	947000075	2940	2940	2940	2940	0
79	20240826	191500	947000075	2940	2940	2940	2940	0
80	20240826	191400	947000075	2940	2940	2940	2940	0
81	20240826	191300	947000075	2940	2940	2940	2940	0
82	20240826	191200	947000075	2940	2940	2940	2940	0
83	20240826	191100	947000075	2940	2940	2940	2940	0
84	20240826	191000	947000075	2940	2940	2940	2940	0
85	20240826	190900	947000075	2940	2940	2940	2940	0
86	20240826	190800	947000075	2940	2940	2940	2940	0
87	20240826	190700	947000075	2940	2940	2940	2940	0
88	20240826	190600	947000075	2940	2940	2940	2940	0
89	20240826	190500	947000075	2940	2940	2940	2940	0
90	20240826	190400	947000075	2940	2940	2940	2940	0
91	20240826	190300	947000075	2940	2940	2940	2940	0
92	20240826	190200	947000075	2940	2940	2940	2940	4122
93	20240826	190100	947000075	2940	2940	2940	2940	0
94	20240826	190000	947000075	2940	2940	2940	2940	0
95	20240826	185900	947000075	2940	2940	2940	2940	0
96	20240826	185800	947000075	2940	2940	2940	2940	0
97	20240826	185700	947000075	2940	2940	2940	2940	0
98	20240826	185600	947000075	2940	2940	2940	2940	0
99	20240826	185500	947000075	2940	2940	2940	2940	0
100	20240826	185400	947000075	2940	2940	2940	2940	0
101	20240826	185300	947000075	2940	2940	2940	2940	0
102	20240826	185200	947000075	2940	2940	2940	2940	0
103	20240826	185100	947000075	2940	2940	2940	2940	0
104	20240826	185000	947000075	2940	2940	2940	2940	0
105	20240826	184900	947000075	2940	2940	2940	2940	0
106	20240826	184800	947000075	2940	2940	2940	2940	0
107	20240826	184700	947000075	2940	2940	2940	2940	0
108	20240826	184600	947000075	2940	2940	2940	2940	0
109	20240826	184500	947000075	2940	2940	2940	2940	0
110	20240826	184400	947000075	2940	2940	2940	2940	0
111	20240826	184300	947000075	2940	2940	2940	2940	0
112	20240826	184200	947000075	2940	2940	2940	2940	0
113	20240826	184100	947000075	2940	2940	2940	2940	0
114	20240826	184000	947000075	2940	2940	2940	2940	0
115	20240826	183900	947000075	2940	2940	2940	2940	0
116	20240826	183800	947000075	2940	2940	2940	2940	0
117	20240826	183700	947000075	2940	2940	2940	2940	0
118	20240826	183600	947000075	2940	2940	2940	2940	0
119	20240826	183500	947000075	2940	2940	2940	2940	0
120	20240826	183400	947000075	2940	2940	2940	2940	0
121	20240826	183300	947000075	2940	2940	2940	2940	0
122	20240826	183200	947000075	2940	2940	2940	2940	4122
123	20240826	183100	947000075	2940	2940	2940	2940	0
124	20240826	183000	947000075	2940	2940	2940	2940	0
125	20240826	182900	947000075	2940	2940	2940	2940	0
126	20240826	182800	947000075	2940	2940	2940	2940	0
127	20240826	182700	947000075	2940	2940	2940	2940	0
128	20240826	182600	947000075	2940	2940	2940	2940	0
129	20240826	182500	947000075	2940	2940	2940	2940	0
130	20240826	182400	947000075	2940	2940	2940	2940	0
131	20240826	182300	947000075	2940	2940	2940	2940	0
132	20240826	182200	947000075	2940	2940	2940	2940	0
133	20240826	182100	947000075	2940	2940	2940	2940	0
134	20240826	182000	947000075	2940	2940	2940	2940	0
135	20240826	181900	947000075	2940	2940	2940	2940	0
136	20240826	181800	947000075	2940	2940	2940	2940	0
137	20240826	181700	947000075	2940	2940	2940	2940	0
138	20240826	181600	947000075	2940	2940	2940	2940	0
139	20240826	181500	947000075	2940	2940	2940	2940	0
140	20240826	181400	947000075	2940	2940	2940	2940	0
141	20240826	181300	947000075	2940	2940	2940	2940	0
142	20240826	181200	947000075	2940	2940	2940	2940	0
143	20240826	181100	947000075	2940	2940	2940	2940	0
144	20240826	181000	947000075	2940	2940	2940	2940	0
145	20240826	180900	947000075	2940	2940	2940	2940	0
146	20240826	180800	947000075	2940	2940	2940	2940	0
147	20240826	180700	947000075	2940	2940	2940	2940	0
148	20240826	180600	947000075	2940	2940	2940	2940	0
149	20240826	180500	947000075	2940	2940	2940	2940	0
150	20240826	180400	947000075	2940	2940	2940	2940	0
151	20240826	180300	947000075	2940	2940	2940	2940	0
152	20240826	180200	947000075	2940	2940	2940	2940	4122
153	20240826	180100	947000075	2940	2940	2940	2940	0
154	20240826	180000	947000075	2940	2940	2940	2940	0
155	20240826	175900	947000075	2940	2940	2940	2940	0
156	20240826	175800	947000075	2940	2940	2940	2940	0
157	20240826	175700	947000075	2940	2940	2940	2940	0
158	20240826	175600	947000075	2940	2940	2940	2940	0
159	20240826	175500	947000075	2940	2940	2940	2940	0
160	20240826	175400	947000075	2940	2940	2940	2940	0
161	20240826	175300	947000075	2940	2940	2940	2940	0
162	20240826	175200	947000075	2940	2940	2940	2940	0
163	20240826	175100	947000075	2940	2940	2940	2940	0
164	20240826	175000	947000075	2940	2940	2940	2940	0
165	20240826	174900	947000075	2940	2940	2940	2940	0
166	20240826	174800	947000075	2940	2940	2940	2940	0
167	20240826	174700	947000075	2940	2940	2940	2940	0
168	20240826	174600	947000075	2940	2940	2940	2940	0
169	20240826	174500	947000075	2940	2940	2940	2940	0
170	20240826	174400	947000075	2940	2940	2940	2940	0
171	20240826	174300	947000075	2940	2940	2940	2940	0
172	20240826	174200	947000075	2940	2940	2940	2940	0
173	20240826	174100	947000075	2940	2940	2940	2940	0
174	20240826	174000	947000075	2940	2940	2940	2940	0
175	20240826	173900	947000075	2940	2940	2940	2940	0
176	20240826	173800	947000075	2940	2940	2940	2940	0
177	20240826	173700	947000075	2940	2940	2940	2940	0
178	20240826	173600	947000075	2940	2940	2940	2940	0
179	20240826	173500	947000075	2940	2940	2940	2940	0
180	20240826	173400	947000075	2940	2940	2940	2940	0
181	20240826	173300	947000075	2940	2940	2940	2940	0
182	20240826	173200	947000075	2940	2940	2940	2940	4122
183	20240826	173100	947000075	2940	2940	2940	2940	0
184	20240826	173000	947000075	2940	2940	2940	2940	0
185	20240826	172900	947000075	2940	2940	2940	2940	0
186	20240826	172800	947000075	2940	2940	2940	2940	0
187	20240826	172700	947000075	2940	2940	2940	2940	0
188	20240826	172600	947000075	2940	2940	2940	2940	0
189	20240826	172500	947000075	2940	2940	2940	2940	0
190	20240826	172400	947000075	2940	2940	2940	2940	0
191	20240826	172300	947000075	2940	2940	2940	2940	0
192	20240826	172200	947000075	2940	2940	2940	2940	0
193	20240826	172100	947000075	2940	2940	2940	2940	0
194	20240826	172000	947000075	2940	2940	2940	2940	0
195	20240826	171900	947000075	2940	2940	2940	2940	0
196	20240826	171800	947000075	2940	2940	2940	2940	0
197	20240826	171700	947000075	2940	2940	2940	2940	0
198	20240826	171600	947000075	2940	2940	2940	2940	0
199	20240826	171500	947000075	2940	2940	2940	2940	0
200	20240826	171400	947000075	2940	2940	2940	2940	0
201	20240826	171300	947000075	2940	2940	2940	2940	0
202	20240826	171200	947000075	2940	2940	2940	2940	0
203	20240826	171100	947000075	2940	2940	2940	2940	0
204	20240826	171000	947000075	2940	2940	2940	2940	0
205	20240826	170900	947000075	2940	2940	2940	2940	0
206	20240826	170800	947000075	2940	2940	2940	2940	0
207	20240826	170700	947000075	2940	2940	2940	2940	0
208	20240826	170600	947000075	2940	2940	2940	2940	0
209	20240826	170500	947000075	2940	2940	2940	2940	0
210	20240826	170400	947000075	2940	2940	2940	2940	0
211	20240826	170300	947000075	2940	2940	2940	2940	0
212	20240826	170200	947000075	2940	2940	2940	2940	4122
213	20240826	170100	947000075	2940	2940	2940	2940	0
214	20240826	170000	947000075	2940	2940	2940	2940	0
215	20240826	165900	947000075	2940	2940	2940	2940	0
216	20240826	165800	947000075	2940	2940	2940	2940	0
217	20240826	165700	947000075	2940	2940	2940	2940	0
218	20240826	165600	947000075	2940	2940	2940	2940	0
219	20240826	165500	947000075	2940	2940	2940	2940	0
220	20240826	165400	947000075	2940	2940	2940	2940	0
221	20240826	165300	947000075	2940	2940	2940	2940	0
222	20240826	165200	947000075	2940	2940	2940	2940	0
223	20240826	165100	947000075	2940	2940	2940	2940	0
224	20240826	165000	947000075	2940	2940	2940	2940	0
225	20240826	164900	947000075	2940	2940	2940	2940	0
226	20240826	164800	947000075	2940	2940	2940	2940	0
227	20240826	164700	947000075	2940	2940	2940	2940	0
228	20240826	164600	947000075	2940	2940	2940	2940	0
229	20240826	164500	947000075	2940	2940	2940	2940	0
230	20240826	164400	947000075	2940	2940	2940	2940	0
231	20240826	164300	947000075	2940	2940	2940	2940	0
232	20240826	164200	947000075	2940	2940	2940	2940	0
233	20240826	164100	947000075	2940	2940	2940	2940	0
234	20240826	164000	947000075	2940	2940	2940	2940	0
235	20240826	163900	947000075	2940	2940	2940	2940	0
236	20240826	163800	947000075	2940	2940	2940	2940	0
237	20240826	163700	947000075	2940	2940	2940	2940	0
238	20240826	163600	947000075	2940	2940	2940	2940	0
239	20240826	163500	947000075	2940	2940	2940	2940	0
240	20240826	163400	947000075	2940	2940	2940	2940	0
241	20240826	163300	947000075	2940	2940	2940	2940	0
242	20240826	163200	947000075	2940	2940	2940	2940	4122
243	20240826	163100	947000075	2940	2940	2940	2940	0
244	20240826	163000	947000075	2940	2940	2940	2940	0
245	20240826	162900	947000075	2940	2940	2940	2940	0
246	20240826	162800	947000075	2940	2940	2940	2940	0
247	20240826	162700	947000075	2940	2940	2940	2940	0
248	20240826	162600	947000075	2940	2940	2940	2940	0
249	20240826	162500	947000075	2940	2940	2940	2940	0
250	20240826	162400	947000075	2940	2940	2940	2940	0
251	20240826	162300	947000075	2940	2940	2940	2940	0
252	20240826	162200	947000075	2940	2940	2940	2940	0
253	20240826	162100	947000075	2940	2940	2940	2940	0
254	20240826	162000	947000075	2940	2940	2940	2940	0
255	20240826	161900	947000075	2940	2940	2940	2940	0
256	20240826	161800	947000075	2940	2940	2940	2940	0
257	20240826	161700	947000075	2940	2940	2940	2940	0
258	20240826	161600	947000075	2940	2940	2940	2940	0
259	20240826	161500	947000075	2940	2940	2940	2940	0
260	20240826	161400	947000075	2940	2940	2940	2940	0
261	20240826	161300	947000075	2940	2940	2940	2940	0
262	20240826	161200	947000075	2940	2940	2940	2940	0
263	20240826	161100	947000075	2940	2940	2940	2940	0
264	20240826	161000	947000075	2940	2940	2940	2940	0
265	20240826	160900	947000075	2940	2940	2940	2940	0
266	20240826	160800	947000075	2940	2940	2940	2940	0
267	20240826	160700	947000075	2940	2940	2940	2940	0
268	20240826	160600	947000075	2940	2940	2940	2940	0
269	20240826	160500	947000075	2940	2940	2940	2940	0
270	20240826	160400	947000075	2940	2940	2940	2940	0
271	20240826	160300	947000075	2940	2940	2940	2940	0
272	20240826	160200	947000075	2940	2940	2940	2940	4122
273	20240826	160100	947000075	2940	2940	2940	2940	0
274	20240826	160000	947000075	2940	2940	2940	2940	0
275	20240826	155900	947000075	2940	2940	2940	2940	0
276	20240826	155800	947000075	2940	2940	2940	2940	0
277	20240826	155700	947000075	2940	2940	2940	2940	0
278	20240826	155600	947000075	2940	2940	2940	2940	0
279	20240826	155500	947000075	2940	2940	2940	2940	0
280	20240826	155400	947000075	2940	2940	2940	2940	0
281	20240826	155300	947000075	2940	2940	2940	2940	0
282	20240826	155200	947000075	2940	2940	2940	2940	0
283	20240826	155100	947000075	2940	2940	2940	2940	0
284	20240826	155000	947000075	2940	2940	2940	2940	0
285	20240826	154900	947000075	2940	2940	2940	2940	0
286	20240826	154800	947000075	2940	2940	2940	2940	0
287	20240826	154700	947000075	2940	2940	2940	2940	0
288	20240826	154600	947000075	2940	2940	2940	2940	0
289	20240826	154500	947000075	2940	2940	2940	2940	0
290	20240826	154400	947000075	2940	2940	2940	2940	0
291	20240826	154300	947000075	2940	2940	2940	2940	0
292	20240826	154200	947000075	2940	2940	2940	2940	0
293	20240826	154100	947000075	2940	2940	2940	2940	0
294	20240826	154000	947000075	2940	2940	2940	2940	0
295	20240826	153900	947000075	2940	2940	2940	2940	0
296	20240826	153800	947000075	2940	2940	2940	2940	0
297	20240826	153700	947000075	2940	2940	2940	2940	0
298	20240826	153600	947000075	2940	2940	2940	2940	0
299	20240826	153500	947000075	2940	2940	2940	2940	0
300	20240826	153400	947000075	2940	2940	2940	2940	0
301	20240826	153300	947000075	2940	2940	2940	2940	0
302	20240826	153200	947000075	2940	2940	2940	2940	4122
303	20240826	153100	947000075	2940	2940	2940	2940	0
304	20240826	153000	947000075	2940	2940	2940	2940	4122
305	20240826	152900	934881395	2945	2945	2945	2945	0
306	20240826	152800	934881395	2945	2945	2945	2945	0
307	20240826	152700	934881395	2945	2945	2945	2945	0
308	20240826	152600	934881395	2945	2945	2945	2945	0
309	20240826	152500	934881395	2945	2945	2945	2945	0
310	20240826	152400	934881395	2945	2945	2945	2945	0
311	20240826	152300	934881395	2945	2945	2945	2945	0
312	20240826	152200	934881395	2945	2945	2945	2945	0
313	20240826	152100	934881395	2945	2945	2945	2945	0
314	20240826	152000	934881395	2945	2945	2945	2945	0
315	20240826	151900	934881395	2945	2945	2945	2940	86
316	20240826	151800	934628155	2940	2950	2950	2940	509
317	20240826	151700	933127675	2950	2950	2950	2950	0
318	20240826	151600	933127675	2950	2945	2950	2940	38
319	20240826	151500	933015880	2950	2945	2950	2945	10
320	20240826	151400	932986390	2950	2950	2950	2950	0
321	20240826	151300	932986390	2950	2950	2950	2950	0
322	20240826	151200	932986390	2950	2940	2950	2940	533
323	20240826	151100	931418425	2945	2945	2945	2945	0
324	20240826	151000	931418425	2945	2950	2950	2935	105
325	20240826	150900	931110090	2935	2955	2955	2935	4
326	20240826	150800	931098330	2955	2945	2955	2935	1963
327	20240826	150700	925336025	2950	2945	2950	2945	11
328	20240826	150600	925303625	2955	2955	2955	2955	1
329	20240826	150500	925300670	2945	2955	2955	2945	101
330	20240826	150400	925003175	2955	2950	2955	2950	61
331	20240826	150300	924823220	2955	2950	2955	2950	201
332	20240826	150200	924230265	2955	2955	2955	2955	50
333	20240826	150100	924082515	2955	2950	2955	2950	612
334	20240826	150000	922277075	2955	2955	2955	2955	0
335	20240826	145900	922277075	2955	2950	2955	2950	201
336	20240826	145800	921684120	2955	2955	2955	2955	1000
337	20240826	145700	918729120	2955	2955	2955	2955	0
338	20240826	145600	918729120	2955	2955	2955	2955	1
339	20240826	145500	918726165	2955	2955	2955	2955	1
340	20240826	145400	918723210	2955	2955	2955	2955	0
341	20240826	145300	918723210	2955	2955	2955	2955	0
342	20240826	145200	918723210	2955	2950	2955	2950	21
343	20240826	145100	918661255	2955	2955	2955	2955	40
344	20240826	145000	918543055	2955	2955	2955	2955	50
345	20240826	144900	918395305	2960	2955	2960	2955	484
346	20240826	144800	916965080	2960	2960	2960	2955	2171
347	20240826	144700	910548920	2960	2955	2960	2955	5757
348	20240826	144600	893536980	2955	2940	2955	2940	891
349	20240826	144500	890908960	2950	2940	2950	2935	3652
350	20240826	144400	880169070	2945	2945	2945	2945	85
351	20240826	144300	879918745	2945	2945	2945	2945	1
352	20240826	144200	879915800	2945	2945	2945	2945	0
353	20240826	144100	879915800	2945	2940	2945	2940	16
354	20240826	144000	879868750	2945	2940	2945	2940	38
355	20240826	143900	879757025	2940	2935	2940	2935	50
356	20240826	143800	879610265	2940	2940	2940	2940	0
357	20240826	143700	879610265	2940	2940	2940	2940	0
358	20240826	143600	879610265	2940	2940	2940	2940	0
359	20240826	143500	879610265	2940	2940	2940	2940	52
360	20240826	143400	879457385	2950	2950	2950	2950	0
361	20240826	143300	879457385	2950	2940	2950	2940	3
362	20240826	143200	879448555	2950	2945	2950	2945	19
363	20240826	143100	879392595	2950	2940	2950	2935	877
364	20240826	143000	876815705	2950	2950	2950	2950	0
365	20240826	142900	876815705	2950	2950	2950	2950	0
366	20240826	142800	876815705	2950	2950	2950	2950	101
367	20240826	142700	876517755	2955	2955	2955	2955	0
368	20240826	142600	876517755	2955	2955	2955	2955	0
369	20240826	142500	876517755	2955	2955	2955	2955	20
370	20240826	142400	876458655	2955	2935	2955	2935	2
371	20240826	142300	876452765	2960	2960	2960	2960	0
372	20240826	142200	876452765	2960	2955	2960	2925	2762
373	20240826	142100	868296975	2955	2955	2955	2955	0
374	20240826	142000	868296975	2955	2955	2955	2955	80
375	20240826	141900	868060575	2955	2950	2955	2945	103
376	20240826	141800	867756720	2955	2955	2955	2955	0
377	20240826	141700	867756720	2955	2955	2955	2955	0
378	20240826	141600	867756720	2955	2950	2955	2950	302
379	20240826	141500	866865810	2950	2950	2955	2950	302
380	20240826	141400	865974905	2950	2950	2950	2950	20
381	20240826	141300	865915905	2955	2950	2955	2950	786
382	20240826	141200	863597165	2945	2945	2945	2945	3
383	20240826	141100	863588330	2950	2935	2950	2935	121
384	20240826	141000	863232870	2935	2935	2935	2935	0
385	20240826	140900	863232870	2935	2925	2935	2925	942
386	20240826	140800	860474965	2930	2930	2930	2930	179
387	20240826	140700	859950495	2935	2935	2935	2930	621
388	20240826	140600	858128305	2935	2945	2945	2935	3
389	20240826	140500	858119490	2950	2950	2950	2950	50
390	20240826	140400	857971990	2950	2950	2950	2950	100
391	20240826	140300	857676990	2955	2955	2955	2955	0
392	20240826	140200	857676990	2955	2955	2955	2955	0
393	20240826	140100	857676990	2955	2955	2955	2955	0
394	20240826	140000	857676990	2955	2950	2955	2950	12195
395	20240826	135900	821701635	2955	2960	2960	2955	2
396	20240826	135800	821695720	2950	2950	2960	2950	781
397	20240826	135700	819391760	2960	2960	2960	2960	0
398	20240826	135600	819391760	2960	2955	2960	2950	468
399	20240826	135500	818009815	2950	2955	2955	2950	9
400	20240826	135400	817983260	2950	2955	2955	2950	587
401	20240826	135300	816250185	2950	2950	2950	2950	272
402	20240826	135200	815447785	2960	2960	2960	2960	56
403	20240826	135100	815282025	2960	2940	2960	2940	7826
404	20240826	135000	792202960	2925	2930	2930	2925	266
405	20240826	134900	791424775	2930	2950	2950	2930	9513
406	20240826	134800	763473215	2950	2950	2950	2950	3
407	20240826	134700	763464365	2945	2945	2950	2945	53
408	20240826	134600	763308275	2945	2940	2945	2940	315
409	20240826	134500	762381415	2945	2945	2945	2940	296
410	20240826	134400	761510170	2945	2945	2945	2940	674
411	20240826	134300	759528600	2945	2945	2945	2945	84
412	20240826	134200	759281220	2950	2950	2950	2950	31
413	20240826	134100	759189770	2950	2950	2950	2950	1
414	20240826	134000	759186820	2950	2950	2950	2950	0
415	20240826	133900	759186820	2950	2950	2950	2950	17
416	20240826	133800	759136670	2950	2940	2950	2940	2402
417	20240826	133700	752074770	2950	2950	2950	2940	439
418	20240826	133600	750783310	2950	2945	2950	2940	2124
419	20240826	133500	744529775	2950	2950	2950	2950	1
420	20240826	133400	744526825	2950	2955	2960	2945	213
421	20240826	133300	743899415	2955	2955	2955	2955	3
422	20240826	133200	743890550	2955	2955	2955	2945	1097
423	20240826	133100	740651915	2960	2960	2960	2960	1
424	20240826	133000	740648955	2955	2945	2955	2945	521
425	20240826	132900	739110265	2950	2955	2955	2950	1376
426	20240826	132800	735051050	2950	2950	2955	2950	116
427	20240826	132700	734708525	2960	2960	2960	2950	314
428	20240826	132600	733781560	2955	2955	2955	2955	6
429	20240826	132500	733763830	2960	2955	2960	2955	45
430	20240826	132400	733630850	2960	2960	2960	2950	669
431	20240826	132300	731653305	2960	2960	2960	2960	1454
432	20240826	132200	727349465	2960	2960	2960	2960	717
433	20240826	132100	725227145	2960	2955	2960	2955	1310
434	20240826	132000	721349740	2960	2955	2960	2955	485
435	20240826	131900	719916560	2955	2950	2955	2945	189
436	20240826	131800	719359850	2955	2955	2955	2955	19
437	20240826	131700	719303705	2950	2950	2950	2950	100
438	20240826	131600	719008705	2955	2955	2955	2950	102
439	20240826	131500	718707795	2960	2960	2960	2960	1
440	20240826	131400	718704835	2950	2955	2955	2950	71
441	20240826	131300	718495380	2965	2965	2965	2965	96
442	20240826	131200	718210740	2965	2950	2965	2945	1887
443	20240826	131100	712648260	2950	2950	2950	2950	259
444	20240826	131000	711884210	2950	2955	2955	2950	59
445	20240826	130900	711710015	2955	2960	2960	2955	80
446	20240826	130800	711473265	2960	2960	2960	2960	620
447	20240826	130700	709638065	2960	2965	2965	2960	28
448	20240826	130600	709555135	2965	2950	2965	2950	749
449	20240826	130500	707345570	2965	2965	2965	2950	766
450	20240826	130400	705084870	2965	2965	2965	2960	102
451	20240826	130300	704782800	2965	2965	2965	2965	5
452	20240826	130200	704767975	2965	2960	2965	2945	1698
453	20240826	130100	699755780	2965	2965	2965	2965	0
454	20240826	130000	699755780	2965	2965	2965	2965	1
455	20240826	125900	699752815	2940	2960	2960	2940	372
456	20240826	125800	698658940	2960	2970	2970	2960	2361
457	20240826	125700	691656005	2970	2965	2970	2965	5808
458	20240826	125600	674419040	2970	2950	2970	2950	20510
459	20240826	125500	613739285	2945	2945	2945	2945	2025
460	20240826	125400	607775660	2945	2950	2950	2945	606
461	20240826	125300	605989110	2950	2950	2950	2945	997
462	20240826	125200	603052040	2945	2945	2950	2945	300
463	20240826	125100	602168040	2950	2940	2950	2940	1452
464	20240826	125000	597896400	2940	2945	2945	2940	4479
465	20240826	124900	584728085	2945	2945	2950	2945	189
466	20240826	124800	584170980	2950	2950	2950	2945	500
467	20240826	124700	582697480	2945	2950	2950	2945	407
468	20240826	124600	581498845	2950	2945	2950	2945	1546
469	20240826	124500	576944875	2950	2945	2950	2945	847
470	20240826	124400	574448455	2950	2945	2950	2945	1514
471	20240826	124300	569989720	2945	2945	2945	2945	597
472	20240826	124200	568231555	2950	2950	2950	2950	50
473	20240826	124100	568084055	2945	2945	2945	2945	300
474	20240826	124000	567200555	2945	2950	2950	2945	1470
475	20240826	123900	562864305	2950	2950	2950	2950	2
476	20240826	123800	562858405	2950	2950	2950	2950	1182
477	20240826	123700	559371505	2950	2945	2950	2945	274
478	20240826	123600	558563355	2950	2950	2950	2950	1885
479	20240826	123500	553002605	2950	2950	2950	2950	515
480	20240826	123400	551483355	2950	2950	2950	2945	749
481	20240826	123300	549273810	2945	2950	2950	2945	1956
482	20240826	123200	543505080	2945	2945	2945	2945	3674
483	20240826	123100	532685150	2945	2940	2945	2940	300
484	20240826	123000	531802150	2945	2945	2945	2945	0
485	20240826	122900	531802150	2945	2945	2945	2940	757
486	20240826	122800	529574105	2945	2945	2945	2945	0
487	20240826	122700	529574105	2945	2945	2945	2945	0
488	20240826	122600	529574105	2945	2940	2945	2940	6
489	20240826	122500	529556460	2940	2940	2940	2940	111
490	20240826	122400	529230120	2940	2940	2940	2940	506
491	20240826	122300	527742480	2940	2940	2940	2940	100
492	20240826	122200	527448480	2940	2945	2945	2940	4143
493	20240826	122100	515267345	2940	2945	2945	2940	596
494	20240826	122000	513512260	2940	2940	2940	2940	50
495	20240826	121900	513365260	2940	2940	2940	2940	339
496	20240826	121800	512368600	2945	2945	2945	2945	0
497	20240826	121700	512368600	2945	2945	2945	2945	0
498	20240826	121600	512368600	2945	2945	2945	2945	0
499	20240826	121500	512368600	2945	2945	2945	2945	1
500	20240826	121400	512365655	2945	2945	2945	2945	11
501	20240826	121300	512333260	2940	2940	2945	2940	221
502	20240826	121200	511683470	2940	2940	2940	2940	4
503	20240826	121100	511671710	2940	2940	2940	2940	37
504	20240826	121000	511562930	2945	2945	2945	2945	0
505	20240826	120900	511562930	2945	2945	2945	2945	701
506	20240826	120800	509498485	2945	2945	2945	2945	13
507	20240826	120700	509460200	2945	2945	2945	2945	285
508	20240826	120600	508620875	2945	2945	2945	2945	53
509	20240826	120500	508464790	2945	2945	2945	2945	559
510	20240826	120400	506818535	2950	2945	2950	2945	337
511	20240826	120300	505825745	2950	2950	2950	2950	2
512	20240826	120200	505819845	2950	2950	2950	2950	14
513	20240826	120100	505778545	2945	2945	2945	2945	13
514	20240826	120000	505740260	2945	2950	2950	2945	5052
515	20240826	115900	490836895	2950	2950	2950	2950	112
516	20240826	115800	490506495	2945	2940	2945	2940	764
517	20240826	115700	488259230	2940	2945	2945	2940	34
518	20240826	115600	488159255	2940	2940	2940	2940	1
519	20240826	115500	488156315	2940	2940	2950	2940	666
520	20240826	115400	486198265	2940	2945	2945	2940	2505
521	20240826	115300	478825780	2945	2945	2950	2945	2938
522	20240826	115200	470173365	2945	2940	2945	2940	173
523	20240826	115100	469664380	2945	2940	2945	2940	995
524	20240826	115000	466734965	2940	2935	2940	2935	4404
525	20240826	114900	453787210	2935	2935	2935	2930	110
526	20240826	114800	453464365	2935	2935	2935	2935	115
527	20240826	114700	453126840	2940	2940	2940	2940	90
528	20240826	114600	452862240	2940	2910	2945	2910	23228
529	20240826	114500	384664475	2905	2905	2905	2905	69
530	20240826	114400	384464030	2905	2920	2920	2905	6321
531	20240826	114300	366101420	2920	2920	2920	2920	5
532	20240826	114200	366086820	2905	2915	2915	2905	93
533	20240826	114100	365816370	2910	2910	2910	2910	1447
534	20240826	114000	361605600	2920	2920	2920	2920	0
535	20240826	113900	361605600	2920	2915	2920	2915	68
536	20240826	113800	361407120	2915	2915	2915	2915	724
537	20240826	113700	359296660	2915	2915	2915	2915	313
538	20240826	113600	358384265	2920	2920	2920	2920	0
539	20240826	113500	358384265	2920	2915	2920	2915	11
540	20240826	113400	358352150	2920	2920	2920	2920	537
541	20240826	113300	356784110	2920	2925	2925	2920	473
542	20240826	113200	355401470	2925	2925	2925	2925	34
543	20240826	113100	355302020	2925	2925	2925	2925	0
544	20240826	113000	355302020	2925	2925	2925	2925	370
545	20240826	112900	354219770	2925	2925	2925	2925	2
546	20240826	112800	354213920	2920	2920	2920	2920	7
547	20240826	112700	354193480	2925	2920	2925	2920	4
548	20240826	112600	354181785	2920	2920	2920	2920	0
549	20240826	112500	354181785	2920	2920	2920	2920	167
550	20240826	112400	353694145	2920	2920	2920	2920	10
551	20240826	112300	353664945	2920	2920	2920	2920	33
552	20240826	112200	353568585	2925	2915	2925	2915	2
553	20240826	112100	353562745	2920	2920	2920	2920	1
554	20240826	112000	353559825	2920	2920	2920	2920	101
555	20240826	111900	353264905	2920	2920	2920	2920	36
556	20240826	111800	353159785	2920	2920	2920	2920	100
557	20240826	111700	352867785	2920	2920	2920	2920	0
558	20240826	111600	352867785	2920	2920	2920	2920	0
559	20240826	111500	352867785	2920	2920	2920	2920	305
560	20240826	111400	351977185	2920	2920	2920	2920	0
561	20240826	111300	351977185	2920	2920	2920	2920	0
562	20240826	111200	351977185	2920	2920	2920	2920	0
563	20240826	111100	351977185	2920	2930	2930	2920	541
564	20240826	111000	350394250	2940	2940	2940	2940	0
565	20240826	110900	350394250	2940	2940	2940	2940	7
566	20240826	110800	350373670	2935	2935	2935	2935	2500
567	20240826	110700	343036170	2930	2930	2930	2930	5
568	20240826	110600	343021520	2930	2930	2930	2930	0
569	20240826	110500	343021520	2930	2935	2935	2930	148
570	20240826	110400	342587650	2940	2940	2940	2935	163
571	20240826	110300	342108710	2940	2940	2945	2940	480
572	20240826	110200	340697175	2945	2945	2945	2945	1317
573	20240826	110100	336818610	2945	2930	2945	2925	127
574	20240826	110000	336446645	2925	2915	2950	2915	24563
575	20240826	105900	264331615	2915	2915	2915	2915	1
576	20240826	105800	264328700	2915	2920	2920	2910	63
577	20240826	105700	264145255	2920	2910	2920	2910	562
578	20240826	105600	262509815	2910	2910	2910	2910	60
579	20240826	105500	262335215	2910	2910	2910	2910	115
580	20240826	105400	262000565	2920	2920	2920	2920	1
581	20240826	105300	261997645	2920	2920	2920	2920	10
582	20240826	105200	261968445	2920	2920	2920	2920	621
583	20240826	105100	260155125	2920	2920	2920	2920	0
584	20240826	105000	260155125	2920	2915	2920	2915	857
585	20240826	104900	257653275	2915	2915	2915	2915	221
586	20240826	104800	257009060	2915	2915	2915	2910	2641
587	20240826	104700	249321685	2915	2915	2915	2915	500
588	20240826	104600	247864185	2915	2915	2915	2915	0
589	20240826	104500	247864185	2915	2915	2915	2915	313
590	20240826	104400	246951790	2915	2915	2915	2915	56
591	20240826	104300	246788550	2915	2915	2915	2915	0
592	20240826	104200	246788550	2915	2915	2915	2915	60
593	20240826	104100	246613650	2915	2915	2915	2915	120
594	20240826	104000	246263850	2915	2910	2915	2910	478
595	20240826	103900	244872865	2910	2915	2915	2910	129
596	20240826	103800	244497415	2910	2910	2910	2910	1024
597	20240826	103700	241517575	2910	2910	2910	2910	22
598	20240826	103600	241453555	2910	2910	2910	2910	36
599	20240826	103500	241348795	2910	2915	2915	2910	28
600	20240826	103400	241267310	2910	2910	2910	2910	266
601	20240826	103300	240493250	2910	2910	2910	2910	30
602	20240826	103200	240405950	2915	2915	2915	2910	995
603	20240826	103100	237506675	2910	2915	2915	2910	26
604	20240826	103000	237431010	2910	2910	2910	2910	500
605	20240826	102900	235976010	2915	2915	2915	2915	1
606	20240826	102800	235973095	2915	2915	2915	2915	68
607	20240826	102700	235774875	2915	2910	2915	2910	104
608	20240826	102600	235472215	2910	2910	2910	2910	29
609	20240826	102500	235387825	2915	2915	2915	2915	1
610	20240826	102400	235384910	2915	2915	2915	2915	222
611	20240826	102300	234737780	2915	2915	2915	2915	9
612	20240826	102200	234711545	2915	2910	2915	2910	3805
613	20240826	102100	223637455	2910	2910	2910	2910	1
614	20240826	102000	223634545	2910	2910	2910	2910	10
615	20240826	101900	223605445	2910	2910	2910	2910	53
616	20240826	101800	223451215	2910	2905	2910	2905	147
617	20240826	101700	223023620	2905	2905	2910	2905	97
618	20240826	101600	222741810	2905	2905	2905	2905	200
619	20240826	101500	222160810	2905	2905	2905	2905	484
620	20240826	101400	220754790	2910	2910	2910	2910	5
621	20240826	101300	220740240	2910	2910	2910	2910	5
622	20240826	101200	220725690	2910	2915	2915	2910	219
623	20240826	101100	220088380	2915	2915	2915	2915	5
624	20240826	101000	220073805	2920	2915	2920	2910	89
625	20240826	100900	219814345	2910	2910	2910	2910	3
626	20240826	100800	219805615	2910	2905	2910	2905	124
627	20240826	100700	219445175	2905	2905	2910	2905	1010
628	20240826	100600	216511120	2905	2905	2910	2905	61
629	20240826	100500	216333900	2920	2920	2920	2920	3
630	20240826	100400	216325140	2905	2910	2920	2905	2328
631	20240826	100300	209532920	2910	2920	2920	2910	3
632	20240826	100200	209524170	2920	2910	2920	2910	133
633	20240826	100100	209135910	2910	2915	2920	2910	1971
634	20240826	100000	203380610	2905	2910	2910	2905	300
635	20240826	095900	202509105	2920	2880	2920	2880	26624
636	20240826	095800	125211250	2880	2880	2880	2880	1049
637	20240826	095700	122190130	2875	2875	2875	2875	30
638	20240826	095600	122103880	2875	2870	2875	2870	8
639	20240826	095500	122080915	2875	2875	2875	2875	1
640	20240826	095400	122078040	2880	2880	2880	2880	1
641	20240826	095300	122075160	2870	2870	2870	2870	1
642	20240826	095200	122072290	2865	2865	2865	2865	0
643	20240826	095100	122072290	2865	2875	2880	2865	114
644	20240826	095000	121744110	2875	2875	2875	2875	7
645	20240826	094900	121723985	2880	2880	2880	2880	648
646	20240826	094800	119857745	2880	2880	2880	2880	76
647	20240826	094700	119638865	2880	2865	2880	2865	331
648	20240826	094600	118690400	2880	2880	2880	2880	50
649	20240826	094500	118546400	2870	2870	2870	2870	400
650	20240826	094400	117398400	2865	2865	2865	2865	14
651	20240826	094300	117358290	2880	2880	2880	2880	2
652	20240826	094200	117352530	2865	2890	2890	2865	160
653	20240826	094100	116890155	2890	2855	2890	2855	4002
654	20240826	094000	105384970	2850	2850	2850	2850	1500
655	20240826	093900	101109970	2850	2855	2855	2850	264
656	20240826	093800	100356450	2855	2855	2855	2855	832
657	20240826	093700	97981090	2855	2855	2855	2855	0
658	20240826	093600	97981090	2855	2855	2855	2855	66
659	20240826	093500	97792660	2855	2855	2855	2855	0
660	20240826	093400	97792660	2855	2855	2855	2855	1003
661	20240826	093300	94929095	2850	2850	2850	2850	8
662	20240826	093200	94906295	2850	2845	2850	2845	893
663	20240826	093100	92363745	2845	2845	2845	2845	109
664	20240826	093000	92053640	2845	2845	2845	2845	90
665	20240826	092900	91797590	2845	2845	2845	2845	0
666	20240826	092800	91797590	2845	2845	2845	2845	4
667	20240826	092700	91786210	2850	2850	2850	2850	150
668	20240826	092600	91358710	2845	2855	2855	2845	1174
669	20240826	092500	88012390	2855	2865	2865	2855	191
670	20240826	092400	87466075	2850	2850	2850	2850	37
671	20240826	092300	87360625	2865	2860	2870	2855	1466
672	20240826	092200	83172165	2855	2855	2860	2855	255
673	20240826	092100	82444080	2850	2850	2850	2850	18
674	20240826	092000	82392780	2855	2850	2855	2850	1102
675	20240826	091900	79251570	2850	2845	2850	2845	297
676	20240826	091800	78406100	2850	2845	2850	2845	180
677	20240826	091700	77893500	2840	2845	2845	2840	41
678	20240826	091600	77777000	2845	2835	2845	2835	4700
679	20240826	091500	64448860	2835	2830	2835	2825	3593
680	20240826	091400	54293610	2830	2835	2835	2830	993
681	20240826	091300	51482950	2840	2835	2840	2835	532
682	20240826	091200	49973330	2835	2845	2845	2835	930
683	20240826	091100	47330570	2850	2850	2850	2850	2447
684	20240826	091000	40356620	2850	2850	2855	2850	163
685	20240826	090900	39892000	2860	2850	2860	2850	331
686	20240826	090800	38948640	2850	2870	2870	2850	2138
687	20240826	090700	32835095	2870	2870	2875	2870	3
688	20240826	090600	32826480	2865	2865	2865	2865	0
689	20240826	090500	32826480	2865	2865	2865	2865	0
690	20240826	090400	32826480	2865	2865	2865	2865	77
691	20240826	090300	32605875	2865	2870	2875	2860	2621
692	20240826	090200	25086335	2870	2865	2870	2865	52
693	20240826	090100	24937345	2870	2850	2870	2850	798
694	20240826	090000	22660355	2850	2850	2855	2850	7951