KissMeData/352700/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	211200	161587265	2970	2970	2970	2970	1928
3	20240826	211100	161587265	2970	2970	2970	2970	0
4	20240826	211000	161587265	2970	2970	2970	2970	0
5	20240826	210900	161587265	2970	2970	2970	2970	0
6	20240826	210800	161587265	2970	2970	2970	2970	0
7	20240826	210700	161587265	2970	2970	2970	2970	0
8	20240826	210600	161587265	2970	2970	2970	2970	0
9	20240826	210500	161587265	2970	2970	2970	2970	0
10	20240826	210400	161587265	2970	2970	2970	2970	0
11	20240826	210300	161587265	2970	2970	2970	2970	0
12	20240826	210200	161587265	2970	2970	2970	2970	0
13	20240826	210100	161587265	2970	2970	2970	2970	0
14	20240826	210000	161587265	2970	2970	2970	2970	0
15	20240826	205900	161587265	2970	2970	2970	2970	0
16	20240826	205800	161587265	2970	2970	2970	2970	0
17	20240826	205700	161587265	2970	2970	2970	2970	0
18	20240826	205600	161587265	2970	2970	2970	2970	0
19	20240826	205500	161587265	2970	2970	2970	2970	0
20	20240826	205400	161587265	2970	2970	2970	2970	0
21	20240826	205300	161587265	2970	2970	2970	2970	0
22	20240826	205200	161587265	2970	2970	2970	2970	0
23	20240826	205100	161587265	2970	2970	2970	2970	0
24	20240826	205000	161587265	2970	2970	2970	2970	0
25	20240826	204900	161587265	2970	2970	2970	2970	0
26	20240826	204800	161587265	2970	2970	2970	2970	0
27	20240826	204700	161587265	2970	2970	2970	2970	0
28	20240826	204600	161587265	2970	2970	2970	2970	0
29	20240826	204500	161587265	2970	2970	2970	2970	0
30	20240826	204400	161587265	2970	2970	2970	2970	0
31	20240826	204300	161587265	2970	2970	2970	2970	0
32	20240826	204200	161587265	2970	2970	2970	2970	1928
33	20240826	204100	161587265	2970	2970	2970	2970	0
34	20240826	204000	161587265	2970	2970	2970	2970	0
35	20240826	203900	161587265	2970	2970	2970	2970	0
36	20240826	203800	161587265	2970	2970	2970	2970	0
37	20240826	203700	161587265	2970	2970	2970	2970	0
38	20240826	203600	161587265	2970	2970	2970	2970	0
39	20240826	203500	161587265	2970	2970	2970	2970	0
40	20240826	203400	161587265	2970	2970	2970	2970	0
41	20240826	203300	161587265	2970	2970	2970	2970	0
42	20240826	203200	161587265	2970	2970	2970	2970	0
43	20240826	203100	161587265	2970	2970	2970	2970	0
44	20240826	203000	161587265	2970	2970	2970	2970	0
45	20240826	202900	161587265	2970	2970	2970	2970	0
46	20240826	202800	161587265	2970	2970	2970	2970	0
47	20240826	202700	161587265	2970	2970	2970	2970	0
48	20240826	202600	161587265	2970	2970	2970	2970	0
49	20240826	202500	161587265	2970	2970	2970	2970	0
50	20240826	202400	161587265	2970	2970	2970	2970	0
51	20240826	202300	161587265	2970	2970	2970	2970	0
52	20240826	202200	161587265	2970	2970	2970	2970	0
53	20240826	202100	161587265	2970	2970	2970	2970	0
54	20240826	202000	161587265	2970	2970	2970	2970	0
55	20240826	201900	161587265	2970	2970	2970	2970	0
56	20240826	201800	161587265	2970	2970	2970	2970	0
57	20240826	201700	161587265	2970	2970	2970	2970	0
58	20240826	201600	161587265	2970	2970	2970	2970	0
59	20240826	201500	161587265	2970	2970	2970	2970	0
60	20240826	201400	161587265	2970	2970	2970	2970	0
61	20240826	201300	161587265	2970	2970	2970	2970	0
62	20240826	201200	161587265	2970	2970	2970	2970	1928
63	20240826	201100	161587265	2970	2970	2970	2970	0
64	20240826	201000	161587265	2970	2970	2970	2970	0
65	20240826	200900	161587265	2970	2970	2970	2970	0
66	20240826	200800	161587265	2970	2970	2970	2970	0
67	20240826	200700	161587265	2970	2970	2970	2970	0
68	20240826	200600	161587265	2970	2970	2970	2970	0
69	20240826	200500	161587265	2970	2970	2970	2970	0
70	20240826	200400	161587265	2970	2970	2970	2970	0
71	20240826	200300	161587265	2970	2970	2970	2970	0
72	20240826	200200	161587265	2970	2970	2970	2970	0
73	20240826	200100	161587265	2970	2970	2970	2970	0
74	20240826	200000	161587265	2970	2970	2970	2970	0
75	20240826	195900	161587265	2970	2970	2970	2970	0
76	20240826	195800	161587265	2970	2970	2970	2970	0
77	20240826	195700	161587265	2970	2970	2970	2970	0
78	20240826	195600	161587265	2970	2970	2970	2970	0
79	20240826	195500	161587265	2970	2970	2970	2970	0
80	20240826	195400	161587265	2970	2970	2970	2970	0
81	20240826	195300	161587265	2970	2970	2970	2970	0
82	20240826	195200	161587265	2970	2970	2970	2970	0
83	20240826	195100	161587265	2970	2970	2970	2970	0
84	20240826	195000	161587265	2970	2970	2970	2970	0
85	20240826	194900	161587265	2970	2970	2970	2970	0
86	20240826	194800	161587265	2970	2970	2970	2970	0
87	20240826	194700	161587265	2970	2970	2970	2970	0
88	20240826	194600	161587265	2970	2970	2970	2970	0
89	20240826	194500	161587265	2970	2970	2970	2970	0
90	20240826	194400	161587265	2970	2970	2970	2970	0
91	20240826	194300	161587265	2970	2970	2970	2970	0
92	20240826	194200	161587265	2970	2970	2970	2970	1928
93	20240826	194100	161587265	2970	2970	2970	2970	0
94	20240826	194000	161587265	2970	2970	2970	2970	0
95	20240826	193900	161587265	2970	2970	2970	2970	0
96	20240826	193800	161587265	2970	2970	2970	2970	0
97	20240826	193700	161587265	2970	2970	2970	2970	0
98	20240826	193600	161587265	2970	2970	2970	2970	0
99	20240826	193500	161587265	2970	2970	2970	2970	0
100	20240826	193400	161587265	2970	2970	2970	2970	0
101	20240826	193300	161587265	2970	2970	2970	2970	0
102	20240826	193200	161587265	2970	2970	2970	2970	0
103	20240826	193100	161587265	2970	2970	2970	2970	0
104	20240826	193000	161587265	2970	2970	2970	2970	0
105	20240826	192900	161587265	2970	2970	2970	2970	0
106	20240826	192800	161587265	2970	2970	2970	2970	0
107	20240826	192700	161587265	2970	2970	2970	2970	0
108	20240826	192600	161587265	2970	2970	2970	2970	0
109	20240826	192500	161587265	2970	2970	2970	2970	0
110	20240826	192400	161587265	2970	2970	2970	2970	0
111	20240826	192300	161587265	2970	2970	2970	2970	0
112	20240826	192200	161587265	2970	2970	2970	2970	0
113	20240826	192100	161587265	2970	2970	2970	2970	0
114	20240826	192000	161587265	2970	2970	2970	2970	0
115	20240826	191900	161587265	2970	2970	2970	2970	0
116	20240826	191800	161587265	2970	2970	2970	2970	0
117	20240826	191700	161587265	2970	2970	2970	2970	0
118	20240826	191600	161587265	2970	2970	2970	2970	0
119	20240826	191500	161587265	2970	2970	2970	2970	0
120	20240826	191400	161587265	2970	2970	2970	2970	0
121	20240826	191300	161587265	2970	2970	2970	2970	0
122	20240826	191200	161587265	2970	2970	2970	2970	1928
123	20240826	191100	161587265	2970	2970	2970	2970	0
124	20240826	191000	161587265	2970	2970	2970	2970	0
125	20240826	190900	161587265	2970	2970	2970	2970	0
126	20240826	190800	161587265	2970	2970	2970	2970	0
127	20240826	190700	161587265	2970	2970	2970	2970	0
128	20240826	190600	161587265	2970	2970	2970	2970	0
129	20240826	190500	161587265	2970	2970	2970	2970	0
130	20240826	190400	161587265	2970	2970	2970	2970	0
131	20240826	190300	161587265	2970	2970	2970	2970	0
132	20240826	190200	161587265	2970	2970	2970	2970	0
133	20240826	190100	161587265	2970	2970	2970	2970	0
134	20240826	190000	161587265	2970	2970	2970	2970	0
135	20240826	185900	161587265	2970	2970	2970	2970	0
136	20240826	185800	161587265	2970	2970	2970	2970	0
137	20240826	185700	161587265	2970	2970	2970	2970	0
138	20240826	185600	161587265	2970	2970	2970	2970	0
139	20240826	185500	161587265	2970	2970	2970	2970	0
140	20240826	185400	161587265	2970	2970	2970	2970	0
141	20240826	185300	161587265	2970	2970	2970	2970	0
142	20240826	185200	161587265	2970	2970	2970	2970	0
143	20240826	185100	161587265	2970	2970	2970	2970	0
144	20240826	185000	161587265	2970	2970	2970	2970	0
145	20240826	184900	161587265	2970	2970	2970	2970	0
146	20240826	184800	161587265	2970	2970	2970	2970	0
147	20240826	184700	161587265	2970	2970	2970	2970	0
148	20240826	184600	161587265	2970	2970	2970	2970	0
149	20240826	184500	161587265	2970	2970	2970	2970	0
150	20240826	184400	161587265	2970	2970	2970	2970	0
151	20240826	184300	161587265	2970	2970	2970	2970	0
152	20240826	184200	161587265	2970	2970	2970	2970	1928
153	20240826	184100	161587265	2970	2970	2970	2970	0
154	20240826	184000	161587265	2970	2970	2970	2970	0
155	20240826	183900	161587265	2970	2970	2970	2970	0
156	20240826	183800	161587265	2970	2970	2970	2970	0
157	20240826	183700	161587265	2970	2970	2970	2970	0
158	20240826	183600	161587265	2970	2970	2970	2970	0
159	20240826	183500	161587265	2970	2970	2970	2970	0
160	20240826	183400	161587265	2970	2970	2970	2970	0
161	20240826	183300	161587265	2970	2970	2970	2970	0
162	20240826	183200	161587265	2970	2970	2970	2970	0
163	20240826	183100	161587265	2970	2970	2970	2970	0
164	20240826	183000	161587265	2970	2970	2970	2970	0
165	20240826	182900	161587265	2970	2970	2970	2970	0
166	20240826	182800	161587265	2970	2970	2970	2970	0
167	20240826	182700	161587265	2970	2970	2970	2970	0
168	20240826	182600	161587265	2970	2970	2970	2970	0
169	20240826	182500	161587265	2970	2970	2970	2970	0
170	20240826	182400	161587265	2970	2970	2970	2970	0
171	20240826	182300	161587265	2970	2970	2970	2970	0
172	20240826	182200	161587265	2970	2970	2970	2970	0
173	20240826	182100	161587265	2970	2970	2970	2970	0
174	20240826	182000	161587265	2970	2970	2970	2970	0
175	20240826	181900	161587265	2970	2970	2970	2970	0
176	20240826	181800	161587265	2970	2970	2970	2970	0
177	20240826	181700	161587265	2970	2970	2970	2970	0
178	20240826	181600	161587265	2970	2970	2970	2970	0
179	20240826	181500	161587265	2970	2970	2970	2970	0
180	20240826	181400	161587265	2970	2970	2970	2970	0
181	20240826	181300	161587265	2970	2970	2970	2970	0
182	20240826	181200	161587265	2970	2970	2970	2970	1928
183	20240826	181100	161587265	2970	2970	2970	2970	0
184	20240826	181000	161587265	2970	2970	2970	2970	0
185	20240826	180900	161587265	2970	2970	2970	2970	0
186	20240826	180800	161587265	2970	2970	2970	2970	0
187	20240826	180700	161587265	2970	2970	2970	2970	0
188	20240826	180600	161587265	2970	2970	2970	2970	0
189	20240826	180500	161587265	2970	2970	2970	2970	0
190	20240826	180400	161587265	2970	2970	2970	2970	0
191	20240826	180300	161587265	2970	2970	2970	2970	0
192	20240826	180200	161587265	2970	2970	2970	2970	0
193	20240826	180100	161587265	2970	2970	2970	2970	0
194	20240826	180000	161587265	2970	2970	2970	2970	0
195	20240826	175900	161587265	2970	2970	2970	2970	0
196	20240826	175800	161587265	2970	2970	2970	2970	0
197	20240826	175700	161587265	2970	2970	2970	2970	0
198	20240826	175600	161587265	2970	2970	2970	2970	0
199	20240826	175500	161587265	2970	2970	2970	2970	0
200	20240826	175400	161587265	2970	2970	2970	2970	0
201	20240826	175300	161587265	2970	2970	2970	2970	0
202	20240826	175200	161587265	2970	2970	2970	2970	0
203	20240826	175100	161587265	2970	2970	2970	2970	0
204	20240826	175000	161587265	2970	2970	2970	2970	0
205	20240826	174900	161587265	2970	2970	2970	2970	0
206	20240826	174800	161587265	2970	2970	2970	2970	0
207	20240826	174700	161587265	2970	2970	2970	2970	0
208	20240826	174600	161587265	2970	2970	2970	2970	0
209	20240826	174500	161587265	2970	2970	2970	2970	0
210	20240826	174400	161587265	2970	2970	2970	2970	0
211	20240826	174300	161587265	2970	2970	2970	2970	0
212	20240826	174200	161587265	2970	2970	2970	2970	1928
213	20240826	174100	161587265	2970	2970	2970	2970	0
214	20240826	174000	161587265	2970	2970	2970	2970	0
215	20240826	173900	161587265	2970	2970	2970	2970	0
216	20240826	173800	161587265	2970	2970	2970	2970	0
217	20240826	173700	161587265	2970	2970	2970	2970	0
218	20240826	173600	161587265	2970	2970	2970	2970	0
219	20240826	173500	161587265	2970	2970	2970	2970	0
220	20240826	173400	161587265	2970	2970	2970	2970	0
221	20240826	173300	161587265	2970	2970	2970	2970	0
222	20240826	173200	161587265	2970	2970	2970	2970	0
223	20240826	173100	161587265	2970	2970	2970	2970	0
224	20240826	173000	161587265	2970	2970	2970	2970	0
225	20240826	172900	161587265	2970	2970	2970	2970	0
226	20240826	172800	161587265	2970	2970	2970	2970	0
227	20240826	172700	161587265	2970	2970	2970	2970	0
228	20240826	172600	161587265	2970	2970	2970	2970	0
229	20240826	172500	161587265	2970	2970	2970	2970	0
230	20240826	172400	161587265	2970	2970	2970	2970	0
231	20240826	172300	161587265	2970	2970	2970	2970	0
232	20240826	172200	161587265	2970	2970	2970	2970	0
233	20240826	172100	161587265	2970	2970	2970	2970	0
234	20240826	172000	161587265	2970	2970	2970	2970	0
235	20240826	171900	161587265	2970	2970	2970	2970	0
236	20240826	171800	161587265	2970	2970	2970	2970	0
237	20240826	171700	161587265	2970	2970	2970	2970	0
238	20240826	171600	161587265	2970	2970	2970	2970	0
239	20240826	171500	161587265	2970	2970	2970	2970	0
240	20240826	171400	161587265	2970	2970	2970	2970	0
241	20240826	171300	161587265	2970	2970	2970	2970	0
242	20240826	171200	161587265	2970	2970	2970	2970	1928
243	20240826	171100	161587265	2970	2970	2970	2970	0
244	20240826	171000	161587265	2970	2970	2970	2970	0
245	20240826	170900	161587265	2970	2970	2970	2970	0
246	20240826	170800	161587265	2970	2970	2970	2970	0
247	20240826	170700	161587265	2970	2970	2970	2970	0
248	20240826	170600	161587265	2970	2970	2970	2970	0
249	20240826	170500	161587265	2970	2970	2970	2970	0
250	20240826	170400	161587265	2970	2970	2970	2970	0
251	20240826	170300	161587265	2970	2970	2970	2970	0
252	20240826	170200	161587265	2970	2970	2970	2970	0
253	20240826	170100	161587265	2970	2970	2970	2970	0
254	20240826	170000	161587265	2970	2970	2970	2970	0
255	20240826	165900	161587265	2970	2970	2970	2970	0
256	20240826	165800	161587265	2970	2970	2970	2970	0
257	20240826	165700	161587265	2970	2970	2970	2970	0
258	20240826	165600	161587265	2970	2970	2970	2970	0
259	20240826	165500	161587265	2970	2970	2970	2970	0
260	20240826	165400	161587265	2970	2970	2970	2970	0
261	20240826	165300	161587265	2970	2970	2970	2970	0
262	20240826	165200	161587265	2970	2970	2970	2970	0
263	20240826	165100	161587265	2970	2970	2970	2970	0
264	20240826	165000	161587265	2970	2970	2970	2970	0
265	20240826	164900	161587265	2970	2970	2970	2970	0
266	20240826	164800	161587265	2970	2970	2970	2970	0
267	20240826	164700	161587265	2970	2970	2970	2970	0
268	20240826	164600	161587265	2970	2970	2970	2970	0
269	20240826	164500	161587265	2970	2970	2970	2970	0
270	20240826	164400	161587265	2970	2970	2970	2970	0
271	20240826	164300	161587265	2970	2970	2970	2970	0
272	20240826	164200	161587265	2970	2970	2970	2970	1928
273	20240826	164100	161587265	2970	2970	2970	2970	0
274	20240826	164000	161587265	2970	2970	2970	2970	0
275	20240826	163900	161587265	2970	2970	2970	2970	0
276	20240826	163800	161587265	2970	2970	2970	2970	0
277	20240826	163700	161587265	2970	2970	2970	2970	0
278	20240826	163600	161587265	2970	2970	2970	2970	0
279	20240826	163500	161587265	2970	2970	2970	2970	0
280	20240826	163400	161587265	2970	2970	2970	2970	0
281	20240826	163300	161587265	2970	2970	2970	2970	0
282	20240826	163200	161587265	2970	2970	2970	2970	0
283	20240826	163100	161587265	2970	2970	2970	2970	0
284	20240826	163000	161587265	2970	2970	2970	2970	0
285	20240826	162900	161587265	2970	2970	2970	2970	0
286	20240826	162800	161587265	2970	2970	2970	2970	0
287	20240826	162700	161587265	2970	2970	2970	2970	0
288	20240826	162600	161587265	2970	2970	2970	2970	0
289	20240826	162500	161587265	2970	2970	2970	2970	0
290	20240826	162400	161587265	2970	2970	2970	2970	0
291	20240826	162300	161587265	2970	2970	2970	2970	0
292	20240826	162200	161587265	2970	2970	2970	2970	0
293	20240826	162100	161587265	2970	2970	2970	2970	0
294	20240826	162000	161587265	2970	2970	2970	2970	0
295	20240826	161900	161587265	2970	2970	2970	2970	0
296	20240826	161800	161587265	2970	2970	2970	2970	0
297	20240826	161700	161587265	2970	2970	2970	2970	0
298	20240826	161600	161587265	2970	2970	2970	2970	0
299	20240826	161500	161587265	2970	2970	2970	2970	0
300	20240826	161400	161587265	2970	2970	2970	2970	0
301	20240826	161300	161587265	2970	2970	2970	2970	0
302	20240826	161200	161587265	2970	2970	2970	2970	1928
303	20240826	161100	161587265	2970	2970	2970	2970	0
304	20240826	161000	161587265	2970	2970	2970	2970	0
305	20240826	160900	161587265	2970	2970	2970	2970	0
306	20240826	160800	161587265	2970	2970	2970	2970	0
307	20240826	160700	161587265	2970	2970	2970	2970	0
308	20240826	160600	161587265	2970	2970	2970	2970	0
309	20240826	160500	161587265	2970	2970	2970	2970	0
310	20240826	160400	161587265	2970	2970	2970	2970	0
311	20240826	160300	161587265	2970	2970	2970	2970	0
312	20240826	160200	161587265	2970	2970	2970	2970	0
313	20240826	160100	161587265	2970	2970	2970	2970	0
314	20240826	160000	161587265	2970	2970	2970	2970	0
315	20240826	155900	161587265	2970	2970	2970	2970	0
316	20240826	155800	161587265	2970	2970	2970	2970	0
317	20240826	155700	161587265	2970	2970	2970	2970	0
318	20240826	155600	161587265	2970	2970	2970	2970	0
319	20240826	155500	161587265	2970	2970	2970	2970	0
320	20240826	155400	161587265	2970	2970	2970	2970	0
321	20240826	155300	161587265	2970	2970	2970	2970	0
322	20240826	155200	161587265	2970	2970	2970	2970	0
323	20240826	155100	161587265	2970	2970	2970	2970	0
324	20240826	155000	161587265	2970	2970	2970	2970	0
325	20240826	154900	161587265	2970	2970	2970	2970	0
326	20240826	154800	161587265	2970	2970	2970	2970	0
327	20240826	154700	161587265	2970	2970	2970	2970	0
328	20240826	154600	161587265	2970	2970	2970	2970	0
329	20240826	154500	161587265	2970	2970	2970	2970	0
330	20240826	154400	161587265	2970	2970	2970	2970	0
331	20240826	154300	161587265	2970	2970	2970	2970	0
332	20240826	154200	161587265	2970	2970	2970	2970	1928
333	20240826	154100	161587265	2970	2970	2970	2970	0
334	20240826	154000	161587265	2970	2970	2970	2970	0
335	20240826	153900	161587265	2970	2970	2970	2970	0
336	20240826	153800	161587265	2970	2970	2970	2970	0
337	20240826	153700	161587265	2970	2970	2970	2970	0
338	20240826	153600	161587265	2970	2970	2970	2970	0
339	20240826	153500	161587265	2970	2970	2970	2970	0
340	20240826	153400	161587265	2970	2970	2970	2970	0
341	20240826	153300	161587265	2970	2970	2970	2970	0
342	20240826	153200	161587265	2970	2970	2970	2970	0
343	20240826	153100	161587265	2970	2970	2970	2970	0
344	20240826	153000	161587265	2970	2970	2970	2970	1928
345	20240826	152900	155861105	2960	2960	2960	2960	0
346	20240826	152800	155861105	2960	2960	2960	2960	0
347	20240826	152700	155861105	2960	2960	2960	2960	0
348	20240826	152600	155861105	2960	2960	2960	2960	0
349	20240826	152500	155861105	2960	2960	2960	2960	0
350	20240826	152400	155861105	2960	2960	2960	2960	0
351	20240826	152300	155861105	2960	2960	2960	2960	0
352	20240826	152200	155861105	2960	2960	2960	2960	0
353	20240826	152100	155861105	2960	2960	2960	2960	0
354	20240826	152000	155861105	2960	2960	2960	2960	0
355	20240826	151900	155861105	2960	2960	2960	2960	10
356	20240826	151800	155831505	2955	2960	2960	2955	68
357	20240826	151700	155630400	2955	2955	2955	2955	35
358	20240826	151600	155526975	2955	2955	2955	2955	919
359	20240826	151500	152811330	2955	2955	2955	2955	0
360	20240826	151400	152811330	2955	2955	2955	2955	0
361	20240826	151300	152811330	2955	2955	2955	2955	0
362	20240826	151200	152811330	2955	2955	2955	2955	35
363	20240826	151100	152707905	2955	2955	2955	2955	0
364	20240826	151000	152707905	2955	2955	2955	2955	36
365	20240826	150900	152601525	2955	2955	2955	2955	550
366	20240826	150800	150976275	2960	2960	2960	2960	0
367	20240826	150700	150976275	2960	2955	2960	2955	340
368	20240826	150600	149971570	2955	2950	2955	2950	560
369	20240826	150500	148317520	2950	2950	2955	2950	1292
370	20240826	150400	144506115	2955	2950	2955	2950	530
371	20240826	150300	142942610	2955	2955	2955	2955	1
372	20240826	150200	142939655	2950	2950	2950	2950	0
373	20240826	150100	142939655	2950	2950	2950	2950	0
374	20240826	150000	142939655	2950	2950	2950	2950	8
375	20240826	145900	142916055	2955	2955	2955	2955	0
376	20240826	145800	142916055	2955	2955	2955	2955	0
377	20240826	145700	142916055	2955	2955	2955	2955	0
378	20240826	145600	142916055	2955	2955	2955	2955	0
379	20240826	145500	142916055	2955	2955	2955	2955	0
380	20240826	145400	142916055	2955	2955	2955	2955	0
381	20240826	145300	142916055	2955	2955	2955	2955	1
382	20240826	145200	142913100	2950	2950	2950	2950	48
383	20240826	145100	142771500	2955	2955	2955	2955	0
384	20240826	145000	142771500	2955	2955	2955	2955	0
385	20240826	144900	142771500	2955	2955	2955	2955	0
386	20240826	144800	142771500	2955	2955	2955	2955	1
387	20240826	144700	142768545	2945	2945	2945	2945	1046
388	20240826	144600	139688075	2945	2945	2945	2945	0
389	20240826	144500	139688075	2945	2945	2945	2945	0
390	20240826	144400	139688075	2945	2960	2960	2940	5922
391	20240826	144300	122267605	2945	2945	2945	2945	0
392	20240826	144200	122267605	2945	2945	2945	2945	0
393	20240826	144100	122267605	2945	2945	2945	2945	0
394	20240826	144000	122267605	2945	2945	2945	2945	0
395	20240826	143900	122267605	2945	2945	2945	2945	0
396	20240826	143800	122267605	2945	2945	2945	2945	0
397	20240826	143700	122267605	2945	2945	2945	2945	0
398	20240826	143600	122267605	2945	2945	2945	2945	0
399	20240826	143500	122267605	2945	2945	2945	2945	1300
400	20240826	143400	118439105	2945	2945	2945	2945	1879
401	20240826	143300	112905450	2945	2945	2945	2945	16
402	20240826	143200	112858330	2945	2945	2945	2945	0
403	20240826	143100	112858330	2945	2945	2945	2945	600
404	20240826	143000	111091330	2945	2945	2945	2945	0
405	20240826	142900	111091330	2945	2945	2945	2945	0
406	20240826	142800	111091330	2945	2950	2950	2945	372
407	20240826	142700	109995625	2950	2950	2950	2950	0
408	20240826	142600	109995625	2950	2950	2950	2950	0
409	20240826	142500	109995625	2950	2950	2950	2950	0
410	20240826	142400	109995625	2950	2950	2950	2950	0
411	20240826	142300	109995625	2950	2950	2950	2950	0
412	20240826	142200	109995625	2950	2950	2950	2950	0
413	20240826	142100	109995625	2950	2950	2950	2950	0
414	20240826	142000	109995625	2950	2950	2950	2950	380
415	20240826	141900	108874625	2950	2950	2950	2950	20
416	20240826	141800	108815625	2950	2950	2950	2950	1
417	20240826	141700	108812675	2950	2950	2950	2950	0
418	20240826	141600	108812675	2950	2950	2950	2950	0
419	20240826	141500	108812675	2950	2950	2950	2950	0
420	20240826	141400	108812675	2950	2950	2950	2950	0
421	20240826	141300	108812675	2950	2950	2950	2950	0
422	20240826	141200	108812675	2950	2950	2950	2950	0
423	20240826	141100	108812675	2950	2950	2950	2950	0
424	20240826	141000	108812675	2950	2950	2950	2950	0
425	20240826	140900	108812675	2950	2950	2950	2950	0
426	20240826	140800	108812675	2950	2950	2950	2950	0
427	20240826	140700	108812675	2950	2950	2950	2950	0
428	20240826	140600	108812675	2950	2950	2950	2950	0
429	20240826	140500	108812675	2950	2950	2950	2950	0
430	20240826	140400	108812675	2950	2950	2950	2950	0
431	20240826	140300	108812675	2950	2950	2950	2950	0
432	20240826	140200	108812675	2950	2950	2950	2950	67
433	20240826	140100	108615025	2945	2945	2945	2945	0
434	20240826	140000	108615025	2945	2945	2945	2945	0
435	20240826	135900	108615025	2945	2945	2945	2945	0
436	20240826	135800	108615025	2945	2945	2945	2945	1
437	20240826	135700	108612080	2955	2955	2955	2955	1
438	20240826	135600	108609125	2945	2945	2945	2945	0
439	20240826	135500	108609125	2945	2945	2945	2945	0
440	20240826	135400	108609125	2945	2945	2945	2945	0
441	20240826	135300	108609125	2945	2945	2945	2945	634
442	20240826	135200	106741995	2950	2950	2950	2950	600
443	20240826	135100	104971995	2955	2955	2955	2955	0
444	20240826	135000	104971995	2955	2955	2955	2955	0
445	20240826	134900	104971995	2955	2955	2955	2955	0
446	20240826	134800	104971995	2955	2955	2955	2955	0
447	20240826	134700	104971995	2955	2955	2955	2955	130
448	20240826	134600	104587845	2960	2960	2960	2960	0
449	20240826	134500	104587845	2960	2960	2960	2960	0
450	20240826	134400	104587845	2960	2960	2960	2960	0
451	20240826	134300	104587845	2960	2960	2960	2960	0
452	20240826	134200	104587845	2960	2960	2960	2960	0
453	20240826	134100	104587845	2960	2960	2960	2960	0
454	20240826	134000	104587845	2960	2960	2960	2960	0
455	20240826	133900	104587845	2960	2960	2960	2960	0
456	20240826	133800	104587845	2960	2960	2960	2960	0
457	20240826	133700	104587845	2960	2960	2960	2960	3
458	20240826	133600	104578965	2955	2955	2955	2955	0
459	20240826	133500	104578965	2955	2955	2955	2955	0
460	20240826	133400	104578965	2955	2955	2955	2955	0
461	20240826	133300	104578965	2955	2955	2955	2955	0
462	20240826	133200	104578965	2955	2955	2955	2955	0
463	20240826	133100	104578965	2955	2955	2955	2955	1084
464	20240826	133000	101375745	2955	2955	2955	2955	0
465	20240826	132900	101375745	2955	2955	2955	2955	0
466	20240826	132800	101375745	2955	2955	2955	2955	2
467	20240826	132700	101369835	2950	2950	2950	2950	0
468	20240826	132600	101369835	2950	2950	2950	2950	0
469	20240826	132500	101369835	2950	2950	2950	2950	30
470	20240826	132400	101281335	2955	2955	2955	2955	0
471	20240826	132300	101281335	2955	2955	2955	2955	1
472	20240826	132200	101278380	2955	2955	2955	2955	2
473	20240826	132100	101272470	2955	2955	2955	2955	1
474	20240826	132000	101269515	2955	2955	2955	2955	0
475	20240826	131900	101269515	2955	2955	2955	2955	0
476	20240826	131800	101269515	2955	2955	2955	2955	0
477	20240826	131700	101269515	2955	2955	2955	2955	1
478	20240826	131600	101266560	2945	2945	2945	2945	0
479	20240826	131500	101266560	2945	2945	2945	2945	0
480	20240826	131400	101266560	2945	2945	2945	2945	0
481	20240826	131300	101266560	2945	2950	2950	2945	428
482	20240826	131200	100005100	2950	2950	2950	2950	0
483	20240826	131100	100005100	2950	2950	2950	2950	200
484	20240826	131000	99415100	2955	2955	2955	2955	0
485	20240826	130900	99415100	2955	2955	2955	2955	0
486	20240826	130800	99415100	2955	2955	2955	2955	0
487	20240826	130700	99415100	2955	2955	2955	2955	0
488	20240826	130600	99415100	2955	2955	2955	2955	0
489	20240826	130500	99415100	2955	2955	2955	2955	0
490	20240826	130400	99415100	2955	2955	2955	2955	1
491	20240826	130300	99412145	2950	2950	2950	2950	31
492	20240826	130200	99320695	2955	2955	2955	2955	0
493	20240826	130100	99320695	2955	2955	2955	2955	189
494	20240826	130000	98762200	2955	2955	2955	2955	0
495	20240826	125900	98762200	2955	2955	2955	2955	0
496	20240826	125800	98762200	2955	2950	2955	2950	59
497	20240826	125700	98588145	2950	2950	2950	2950	0
498	20240826	125600	98588145	2950	2950	2950	2950	0
499	20240826	125500	98588145	2950	2950	2950	2950	0
500	20240826	125400	98588145	2950	2950	2950	2950	1
501	20240826	125300	98585195	2950	2950	2950	2950	0
502	20240826	125200	98585195	2950	2950	2950	2950	0
503	20240826	125100	98585195	2950	2950	2950	2950	0
504	20240826	125000	98585195	2950	2950	2950	2950	100
505	20240826	124900	98290195	2955	2955	2955	2955	0
506	20240826	124800	98290195	2955	2955	2955	2955	0
507	20240826	124700	98290195	2955	2955	2955	2955	0
508	20240826	124600	98290195	2955	2955	2955	2955	0
509	20240826	124500	98290195	2955	2955	2955	2955	0
510	20240826	124400	98290195	2955	2955	2955	2955	0
511	20240826	124300	98290195	2955	2955	2955	2955	0
512	20240826	124200	98290195	2955	2955	2955	2955	0
513	20240826	124100	98290195	2955	2955	2955	2955	6
514	20240826	124000	98272465	2960	2960	2960	2960	0
515	20240826	123900	98272465	2960	2960	2960	2960	0
516	20240826	123800	98272465	2960	2960	2960	2960	0
517	20240826	123700	98272465	2960	2960	2960	2960	0
518	20240826	123600	98272465	2960	2960	2960	2960	0
519	20240826	123500	98272465	2960	2960	2960	2960	0
520	20240826	123400	98272465	2960	2960	2960	2960	0
521	20240826	123300	98272465	2960	2960	2960	2960	0
522	20240826	123200	98272465	2960	2960	2960	2960	0
523	20240826	123100	98272465	2960	2960	2960	2960	0
524	20240826	123000	98272465	2960	2960	2960	2960	0
525	20240826	122900	98272465	2960	2960	2960	2960	0
526	20240826	122800	98272465	2960	2960	2960	2960	0
527	20240826	122700	98272465	2960	2960	2960	2960	0
528	20240826	122600	98272465	2960	2960	2960	2960	0
529	20240826	122500	98272465	2960	2960	2960	2960	0
530	20240826	122400	98272465	2960	2960	2960	2960	0
531	20240826	122300	98272465	2960	2960	2960	2960	0
532	20240826	122200	98272465	2960	2960	2960	2960	0
533	20240826	122100	98272465	2960	2960	2960	2960	0
534	20240826	122000	98272465	2960	2960	2960	2960	0
535	20240826	121900	98272465	2960	2960	2960	2960	0
536	20240826	121800	98272465	2960	2960	2960	2960	0
537	20240826	121700	98272465	2960	2960	2960	2960	0
538	20240826	121600	98272465	2960	2960	2960	2960	0
539	20240826	121500	98272465	2960	2960	2960	2960	0
540	20240826	121400	98272465	2960	2960	2960	2960	0
541	20240826	121300	98272465	2960	2960	2960	2960	4
542	20240826	121200	98260625	2960	2960	2960	2960	0
543	20240826	121100	98260625	2960	2960	2960	2960	0
544	20240826	121000	98260625	2960	2960	2960	2960	0
545	20240826	120900	98260625	2960	2960	2960	2960	0
546	20240826	120800	98260625	2960	2960	2960	2960	0
547	20240826	120700	98260625	2960	2960	2960	2960	0
548	20240826	120600	98260625	2960	2960	2960	2960	0
549	20240826	120500	98260625	2960	2960	2960	2960	0
550	20240826	120400	98260625	2960	2960	2960	2960	0
551	20240826	120300	98260625	2960	2960	2960	2960	0
552	20240826	120200	98260625	2960	2960	2960	2960	0
553	20240826	120100	98260625	2960	2960	2960	2960	0
554	20240826	120000	98260625	2960	2960	2960	2960	0
555	20240826	115900	98260625	2960	2960	2960	2960	0
556	20240826	115800	98260625	2960	2960	2960	2960	0
557	20240826	115700	98260625	2960	2960	2960	2960	0
558	20240826	115600	98260625	2960	2960	2960	2960	0
559	20240826	115500	98260625	2960	2960	2960	2960	0
560	20240826	115400	98260625	2960	2960	2960	2960	0
561	20240826	115300	98260625	2960	2960	2960	2960	0
562	20240826	115200	98260625	2960	2960	2960	2960	1
563	20240826	115100	98257665	2945	2945	2945	2945	0
564	20240826	115000	98257665	2945	2950	2950	2945	1055
565	20240826	114900	95146455	2960	2960	2960	2960	0
566	20240826	114800	95146455	2960	2960	2960	2960	0
567	20240826	114700	95146455	2960	2960	2960	2960	0
568	20240826	114600	95146455	2960	2960	2960	2960	0
569	20240826	114500	95146455	2960	2960	2960	2960	0
570	20240826	114400	95146455	2960	2960	2960	2960	0
571	20240826	114300	95146455	2960	2960	2960	2960	0
572	20240826	114200	95146455	2960	2960	2960	2960	0
573	20240826	114100	95146455	2960	2960	2960	2960	0
574	20240826	114000	95146455	2960	2960	2960	2960	0
575	20240826	113900	95146455	2960	2960	2960	2960	0
576	20240826	113800	95146455	2960	2955	2960	2955	5
577	20240826	113700	95131675	2955	2955	2955	2955	0
578	20240826	113600	95131675	2955	2955	2955	2955	0
579	20240826	113500	95131675	2955	2955	2955	2955	0
580	20240826	113400	95131675	2955	2955	2955	2955	0
581	20240826	113300	95131675	2955	2955	2955	2955	1
582	20240826	113200	95128720	2975	2975	2975	2975	0
583	20240826	113100	95128720	2975	2975	2975	2975	0
584	20240826	113000	95128720	2975	2975	2975	2975	0
585	20240826	112900	95128720	2975	2960	2975	2960	18
586	20240826	112800	95075425	2960	2950	2960	2950	705
587	20240826	112700	92989655	2945	2945	2945	2945	2
588	20240826	112600	92983765	2950	2950	2950	2950	0
589	20240826	112500	92983765	2950	2950	2950	2950	0
590	20240826	112400	92983765	2950	2950	2950	2950	0
591	20240826	112300	92983765	2950	2950	2950	2950	1
592	20240826	112200	92980815	2945	2945	2945	2945	648
593	20240826	112100	91072455	2945	2945	2945	2945	10
594	20240826	112000	91043005	2955	2955	2955	2955	0
595	20240826	111900	91043005	2955	2955	2955	2955	0
596	20240826	111800	91043005	2955	2955	2955	2955	0
597	20240826	111700	91043005	2955	2955	2955	2955	0
598	20240826	111600	91043005	2955	2955	2955	2955	200
599	20240826	111500	90452005	2955	2955	2955	2955	200
600	20240826	111400	89861005	2960	2960	2960	2960	0
601	20240826	111300	89861005	2960	2960	2960	2960	0
602	20240826	111200	89861005	2960	2960	2960	2960	0
603	20240826	111100	89861005	2960	2960	2960	2960	0
604	20240826	111000	89861005	2960	2960	2960	2960	0
605	20240826	110900	89861005	2960	2960	2960	2960	0
606	20240826	110800	89861005	2960	2950	2960	2950	41
607	20240826	110700	89740025	2950	2950	2950	2950	0
608	20240826	110600	89740025	2950	2950	2950	2950	0
609	20240826	110500	89740025	2950	2950	2950	2950	0
610	20240826	110400	89740025	2950	2950	2950	2950	0
611	20240826	110300	89740025	2950	2950	2950	2950	0
612	20240826	110200	89740025	2950	2950	2950	2950	0
613	20240826	110100	89740025	2950	2950	2950	2950	810
614	20240826	110000	87350525	2950	2950	2950	2950	0
615	20240826	105900	87350525	2950	2950	2950	2945	29
616	20240826	105800	87265100	2945	2945	2950	2940	4750
617	20240826	105700	73287730	2950	2950	2950	2945	3027
618	20240826	105600	64369770	2955	2955	2955	2955	0
619	20240826	105500	64369770	2955	2955	2955	2955	189
620	20240826	105400	63811275	2955	2955	2955	2955	500
621	20240826	105300	62333775	2960	2960	2960	2960	10
622	20240826	105200	62304175	2960	2960	2960	2960	0
623	20240826	105100	62304175	2960	2960	2960	2960	0
624	20240826	105000	62304175	2960	2960	2960	2960	50
625	20240826	104900	62156175	2960	2960	2960	2960	1
626	20240826	104800	62153215	2955	2955	2955	2955	261
627	20240826	104700	61381960	2955	2955	2955	2955	0
628	20240826	104600	61381960	2955	2955	2955	2955	0
629	20240826	104500	61381960	2955	2955	2955	2955	0
630	20240826	104400	61381960	2955	2955	2955	2955	0
631	20240826	104300	61381960	2955	2955	2955	2955	2
632	20240826	104200	61376050	2955	2955	2955	2955	0
633	20240826	104100	61376050	2955	2955	2955	2955	0
634	20240826	104000	61376050	2955	2955	2955	2955	310
635	20240826	103900	60460000	2960	2960	2960	2960	0
636	20240826	103800	60460000	2960	2960	2960	2960	0
637	20240826	103700	60460000	2960	2960	2960	2960	0
638	20240826	103600	60460000	2960	2960	2960	2960	0
639	20240826	103500	60460000	2960	2960	2960	2960	0
640	20240826	103400	60460000	2960	2960	2960	2960	0
641	20240826	103300	60460000	2960	2960	2960	2960	0
642	20240826	103200	60460000	2960	2960	2960	2960	0
643	20240826	103100	60460000	2960	2960	2960	2960	0
644	20240826	103000	60460000	2960	2960	2960	2960	0
645	20240826	102900	60460000	2960	2960	2960	2960	0
646	20240826	102800	60460000	2960	2960	2960	2960	4
647	20240826	102700	60448160	2960	2960	2960	2960	0
648	20240826	102600	60448160	2960	2960	2960	2960	0
649	20240826	102500	60448160	2960	2960	2960	2960	0
650	20240826	102400	60448160	2960	2960	2960	2960	0
651	20240826	102300	60448160	2960	2960	2960	2960	0
652	20240826	102200	60448160	2960	2960	2960	2960	0
653	20240826	102100	60448160	2960	2960	2960	2960	0
654	20240826	102000	60448160	2960	2960	2960	2960	0
655	20240826	101900	60448160	2960	2960	2960	2960	0
656	20240826	101800	60448160	2960	2960	2960	2960	0
657	20240826	101700	60448160	2960	2960	2960	2960	0
658	20240826	101600	60448160	2960	2960	2960	2960	1
659	20240826	101500	60445200	2955	2955	2955	2955	0
660	20240826	101400	60445200	2955	2950	2955	2950	227
661	20240826	101300	59774550	2960	2960	2960	2960	0
662	20240826	101200	59774550	2960	2960	2960	2960	0
663	20240826	101100	59774550	2960	2960	2960	2960	0
664	20240826	101000	59774550	2960	2960	2960	2960	0
665	20240826	100900	59774550	2960	2960	2960	2960	0
666	20240826	100800	59774550	2960	2960	2960	2960	0
667	20240826	100700	59774550	2960	2960	2960	2960	0
668	20240826	100600	59774550	2960	2960	2960	2960	0
669	20240826	100500	59774550	2960	2960	2960	2960	0
670	20240826	100400	59774550	2960	2960	2960	2960	1
671	20240826	100300	59771590	2950	2950	2950	2950	0
672	20240826	100200	59771590	2950	2950	2950	2950	0
673	20240826	100100	59771590	2950	2950	2950	2950	0
674	20240826	100000	59771590	2950	2950	2950	2950	0
675	20240826	095900	59771590	2950	2950	2950	2950	0
676	20240826	095800	59771590	2950	2950	2950	2950	0
677	20240826	095700	59771590	2950	2950	2950	2950	0
678	20240826	095600	59771590	2950	2955	2955	2950	933
679	20240826	095500	57019090	2950	2950	2950	2950	0
680	20240826	095400	57019090	2950	2950	2950	2950	0
681	20240826	095300	57019090	2950	2955	2955	2950	3908
682	20240826	095200	45489895	2960	2960	2960	2960	0
683	20240826	095100	45489895	2960	2960	2960	2960	0
684	20240826	095000	45489895	2960	2960	2960	2960	4
685	20240826	094900	45478055	2960	2960	2960	2960	2
686	20240826	094800	45472135	2960	2960	2960	2960	35
687	20240826	094700	45368535	2955	2955	2955	2955	28
688	20240826	094600	45285795	2955	2955	2955	2955	50
689	20240826	094500	45138045	2950	2955	2955	2950	3666
690	20240826	094400	34307495	2960	2960	2960	2960	73
691	20240826	094300	34091415	2960	2960	2960	2960	3
692	20240826	094200	34082535	2970	2970	2970	2970	0
693	20240826	094100	34082535	2970	2970	2970	2970	0
694	20240826	094000	34082535	2970	2970	2970	2970	0
695	20240826	093900	34082535	2970	2970	2970	2970	0
696	20240826	093800	34082535	2970	2970	2970	2970	0
697	20240826	093700	34082535	2970	2970	2970	2970	0
698	20240826	093600	34082535	2970	2960	2970	2960	1801
699	20240826	093500	28751565	2970	2970	2970	2970	1
700	20240826	093400	28748595	2965	2970	2970	2965	2
701	20240826	093300	28742660	2965	2970	2970	2965	106
702	20240826	093200	28428360	2970	2965	2970	2965	2
703	20240826	093100	28422425	2965	2965	2965	2965	0
704	20240826	093000	28422425	2965	2965	2965	2965	0
705	20240826	092900	28422425	2965	2965	2965	2965	0
706	20240826	092800	28422425	2965	2965	2965	2965	0
707	20240826	092700	28422425	2965	2965	2965	2965	0
708	20240826	092600	28422425	2965	2965	2965	2960	2304
709	20240826	092500	21600125	2970	2970	2970	2970	3
710	20240826	092400	21591215	2970	2970	2970	2970	0
711	20240826	092300	21591215	2970	2965	2970	2965	16
712	20240826	092200	21543770	2970	2970	2970	2970	1
713	20240826	092100	21540800	2965	2965	2965	2965	0
714	20240826	092000	21540800	2965	2965	2965	2965	0
715	20240826	091900	21540800	2965	2965	2965	2965	30
716	20240826	091800	21451850	2965	2970	2975	2965	1483
717	20240826	091700	17047485	2975	2975	2975	2975	1
718	20240826	091600	17044510	2980	2980	2980	2980	0
719	20240826	091500	17044510	2980	2980	2980	2980	0
720	20240826	091400	17044510	2980	2975	2980	2970	611
721	20240826	091300	15227260	2975	2975	2975	2975	100
722	20240826	091200	14929760	2985	2985	2985	2985	0
723	20240826	091100	14929760	2985	2980	2985	2980	2
724	20240826	091000	14923795	2975	2975	2975	2975	0
725	20240826	090900	14923795	2975	2975	2975	2975	0
726	20240826	090800	14923795	2975	2975	2975	2975	0
727	20240826	090700	14923795	2975	2975	2975	2975	4
728	20240826	090600	14911895	2980	2980	2980	2980	0
729	20240826	090500	14911895	2980	2980	2980	2980	1
730	20240826	090400	14908915	2970	2985	2985	2950	318
731	20240826	090300	13964465	2985	3010	3010	2980	545
732	20240826	090200	12329680	3005	3010	3010	3005	20
733	20240826	090100	12269500	3010	3030	3030	3010	41
734	20240826	090000	12146070	3035	3035	3035	3035	4002