KissMeData/318020/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	210500	73066745	4175	4175	4175	4175	633
3	20240826	210400	73066745	4175	4175	4175	4175	0
4	20240826	210300	73066745	4175	4175	4175	4175	0
5	20240826	210200	73066745	4175	4175	4175	4175	0
6	20240826	210100	73066745	4175	4175	4175	4175	0
7	20240826	210000	73066745	4175	4175	4175	4175	0
8	20240826	205900	73066745	4175	4175	4175	4175	0
9	20240826	205800	73066745	4175	4175	4175	4175	0
10	20240826	205700	73066745	4175	4175	4175	4175	0
11	20240826	205600	73066745	4175	4175	4175	4175	0
12	20240826	205500	73066745	4175	4175	4175	4175	0
13	20240826	205400	73066745	4175	4175	4175	4175	0
14	20240826	205300	73066745	4175	4175	4175	4175	0
15	20240826	205200	73066745	4175	4175	4175	4175	0
16	20240826	205100	73066745	4175	4175	4175	4175	0
17	20240826	205000	73066745	4175	4175	4175	4175	0
18	20240826	204900	73066745	4175	4175	4175	4175	0
19	20240826	204800	73066745	4175	4175	4175	4175	0
20	20240826	204700	73066745	4175	4175	4175	4175	0
21	20240826	204600	73066745	4175	4175	4175	4175	0
22	20240826	204500	73066745	4175	4175	4175	4175	0
23	20240826	204400	73066745	4175	4175	4175	4175	0
24	20240826	204300	73066745	4175	4175	4175	4175	0
25	20240826	204200	73066745	4175	4175	4175	4175	0
26	20240826	204100	73066745	4175	4175	4175	4175	0
27	20240826	204000	73066745	4175	4175	4175	4175	0
28	20240826	203900	73066745	4175	4175	4175	4175	0
29	20240826	203800	73066745	4175	4175	4175	4175	0
30	20240826	203700	73066745	4175	4175	4175	4175	0
31	20240826	203600	73066745	4175	4175	4175	4175	0
32	20240826	203500	73066745	4175	4175	4175	4175	633
33	20240826	203400	73066745	4175	4175	4175	4175	0
34	20240826	203300	73066745	4175	4175	4175	4175	0
35	20240826	203200	73066745	4175	4175	4175	4175	0
36	20240826	203100	73066745	4175	4175	4175	4175	0
37	20240826	203000	73066745	4175	4175	4175	4175	0
38	20240826	202900	73066745	4175	4175	4175	4175	0
39	20240826	202800	73066745	4175	4175	4175	4175	0
40	20240826	202700	73066745	4175	4175	4175	4175	0
41	20240826	202600	73066745	4175	4175	4175	4175	0
42	20240826	202500	73066745	4175	4175	4175	4175	0
43	20240826	202400	73066745	4175	4175	4175	4175	0
44	20240826	202300	73066745	4175	4175	4175	4175	0
45	20240826	202200	73066745	4175	4175	4175	4175	0
46	20240826	202100	73066745	4175	4175	4175	4175	0
47	20240826	202000	73066745	4175	4175	4175	4175	0
48	20240826	201900	73066745	4175	4175	4175	4175	0
49	20240826	201800	73066745	4175	4175	4175	4175	0
50	20240826	201700	73066745	4175	4175	4175	4175	0
51	20240826	201600	73066745	4175	4175	4175	4175	0
52	20240826	201500	73066745	4175	4175	4175	4175	0
53	20240826	201400	73066745	4175	4175	4175	4175	0
54	20240826	201300	73066745	4175	4175	4175	4175	0
55	20240826	201200	73066745	4175	4175	4175	4175	0
56	20240826	201100	73066745	4175	4175	4175	4175	0
57	20240826	201000	73066745	4175	4175	4175	4175	0
58	20240826	200900	73066745	4175	4175	4175	4175	0
59	20240826	200800	73066745	4175	4175	4175	4175	0
60	20240826	200700	73066745	4175	4175	4175	4175	0
61	20240826	200600	73066745	4175	4175	4175	4175	0
62	20240826	200500	73066745	4175	4175	4175	4175	633
63	20240826	200400	73066745	4175	4175	4175	4175	0
64	20240826	200300	73066745	4175	4175	4175	4175	0
65	20240826	200200	73066745	4175	4175	4175	4175	0
66	20240826	200100	73066745	4175	4175	4175	4175	0
67	20240826	200000	73066745	4175	4175	4175	4175	0
68	20240826	195900	73066745	4175	4175	4175	4175	0
69	20240826	195800	73066745	4175	4175	4175	4175	0
70	20240826	195700	73066745	4175	4175	4175	4175	0
71	20240826	195600	73066745	4175	4175	4175	4175	0
72	20240826	195500	73066745	4175	4175	4175	4175	0
73	20240826	195400	73066745	4175	4175	4175	4175	0
74	20240826	195300	73066745	4175	4175	4175	4175	0
75	20240826	195200	73066745	4175	4175	4175	4175	0
76	20240826	195100	73066745	4175	4175	4175	4175	0
77	20240826	195000	73066745	4175	4175	4175	4175	0
78	20240826	194900	73066745	4175	4175	4175	4175	0
79	20240826	194800	73066745	4175	4175	4175	4175	0
80	20240826	194700	73066745	4175	4175	4175	4175	0
81	20240826	194600	73066745	4175	4175	4175	4175	0
82	20240826	194500	73066745	4175	4175	4175	4175	0
83	20240826	194400	73066745	4175	4175	4175	4175	0
84	20240826	194300	73066745	4175	4175	4175	4175	0
85	20240826	194200	73066745	4175	4175	4175	4175	0
86	20240826	194100	73066745	4175	4175	4175	4175	0
87	20240826	194000	73066745	4175	4175	4175	4175	0
88	20240826	193900	73066745	4175	4175	4175	4175	0
89	20240826	193800	73066745	4175	4175	4175	4175	0
90	20240826	193700	73066745	4175	4175	4175	4175	0
91	20240826	193600	73066745	4175	4175	4175	4175	0
92	20240826	193500	73066745	4175	4175	4175	4175	633
93	20240826	193400	73066745	4175	4175	4175	4175	0
94	20240826	193300	73066745	4175	4175	4175	4175	0
95	20240826	193200	73066745	4175	4175	4175	4175	0
96	20240826	193100	73066745	4175	4175	4175	4175	0
97	20240826	193000	73066745	4175	4175	4175	4175	0
98	20240826	192900	73066745	4175	4175	4175	4175	0
99	20240826	192800	73066745	4175	4175	4175	4175	0
100	20240826	192700	73066745	4175	4175	4175	4175	0
101	20240826	192600	73066745	4175	4175	4175	4175	0
102	20240826	192500	73066745	4175	4175	4175	4175	0
103	20240826	192400	73066745	4175	4175	4175	4175	0
104	20240826	192300	73066745	4175	4175	4175	4175	0
105	20240826	192200	73066745	4175	4175	4175	4175	0
106	20240826	192100	73066745	4175	4175	4175	4175	0
107	20240826	192000	73066745	4175	4175	4175	4175	0
108	20240826	191900	73066745	4175	4175	4175	4175	0
109	20240826	191800	73066745	4175	4175	4175	4175	0
110	20240826	191700	73066745	4175	4175	4175	4175	0
111	20240826	191600	73066745	4175	4175	4175	4175	0
112	20240826	191500	73066745	4175	4175	4175	4175	0
113	20240826	191400	73066745	4175	4175	4175	4175	0
114	20240826	191300	73066745	4175	4175	4175	4175	0
115	20240826	191200	73066745	4175	4175	4175	4175	0
116	20240826	191100	73066745	4175	4175	4175	4175	0
117	20240826	191000	73066745	4175	4175	4175	4175	0
118	20240826	190900	73066745	4175	4175	4175	4175	0
119	20240826	190800	73066745	4175	4175	4175	4175	0
120	20240826	190700	73066745	4175	4175	4175	4175	0
121	20240826	190600	73066745	4175	4175	4175	4175	0
122	20240826	190500	73066745	4175	4175	4175	4175	633
123	20240826	190400	73066745	4175	4175	4175	4175	0
124	20240826	190300	73066745	4175	4175	4175	4175	0
125	20240826	190200	73066745	4175	4175	4175	4175	0
126	20240826	190100	73066745	4175	4175	4175	4175	0
127	20240826	190000	73066745	4175	4175	4175	4175	0
128	20240826	185900	73066745	4175	4175	4175	4175	0
129	20240826	185800	73066745	4175	4175	4175	4175	0
130	20240826	185700	73066745	4175	4175	4175	4175	0
131	20240826	185600	73066745	4175	4175	4175	4175	0
132	20240826	185500	73066745	4175	4175	4175	4175	0
133	20240826	185400	73066745	4175	4175	4175	4175	0
134	20240826	185300	73066745	4175	4175	4175	4175	0
135	20240826	185200	73066745	4175	4175	4175	4175	0
136	20240826	185100	73066745	4175	4175	4175	4175	0
137	20240826	185000	73066745	4175	4175	4175	4175	0
138	20240826	184900	73066745	4175	4175	4175	4175	0
139	20240826	184800	73066745	4175	4175	4175	4175	0
140	20240826	184700	73066745	4175	4175	4175	4175	0
141	20240826	184600	73066745	4175	4175	4175	4175	0
142	20240826	184500	73066745	4175	4175	4175	4175	0
143	20240826	184400	73066745	4175	4175	4175	4175	0
144	20240826	184300	73066745	4175	4175	4175	4175	0
145	20240826	184200	73066745	4175	4175	4175	4175	0
146	20240826	184100	73066745	4175	4175	4175	4175	0
147	20240826	184000	73066745	4175	4175	4175	4175	0
148	20240826	183900	73066745	4175	4175	4175	4175	0
149	20240826	183800	73066745	4175	4175	4175	4175	0
150	20240826	183700	73066745	4175	4175	4175	4175	0
151	20240826	183600	73066745	4175	4175	4175	4175	0
152	20240826	183500	73066745	4175	4175	4175	4175	633
153	20240826	183400	73066745	4175	4175	4175	4175	0
154	20240826	183300	73066745	4175	4175	4175	4175	0
155	20240826	183200	73066745	4175	4175	4175	4175	0
156	20240826	183100	73066745	4175	4175	4175	4175	0
157	20240826	183000	73066745	4175	4175	4175	4175	0
158	20240826	182900	73066745	4175	4175	4175	4175	0
159	20240826	182800	73066745	4175	4175	4175	4175	0
160	20240826	182700	73066745	4175	4175	4175	4175	0
161	20240826	182600	73066745	4175	4175	4175	4175	0
162	20240826	182500	73066745	4175	4175	4175	4175	0
163	20240826	182400	73066745	4175	4175	4175	4175	0
164	20240826	182300	73066745	4175	4175	4175	4175	0
165	20240826	182200	73066745	4175	4175	4175	4175	0
166	20240826	182100	73066745	4175	4175	4175	4175	0
167	20240826	182000	73066745	4175	4175	4175	4175	0
168	20240826	181900	73066745	4175	4175	4175	4175	0
169	20240826	181800	73066745	4175	4175	4175	4175	0
170	20240826	181700	73066745	4175	4175	4175	4175	0
171	20240826	181600	73066745	4175	4175	4175	4175	0
172	20240826	181500	73066745	4175	4175	4175	4175	0
173	20240826	181400	73066745	4175	4175	4175	4175	0
174	20240826	181300	73066745	4175	4175	4175	4175	0
175	20240826	181200	73066745	4175	4175	4175	4175	0
176	20240826	181100	73066745	4175	4175	4175	4175	0
177	20240826	181000	73066745	4175	4175	4175	4175	0
178	20240826	180900	73066745	4175	4175	4175	4175	0
179	20240826	180800	73066745	4175	4175	4175	4175	0
180	20240826	180700	73066745	4175	4175	4175	4175	0
181	20240826	180600	73066745	4175	4175	4175	4175	0
182	20240826	180500	73066745	4175	4175	4175	4175	633
183	20240826	180400	73066745	4175	4175	4175	4175	0
184	20240826	180300	73066745	4175	4175	4175	4175	0
185	20240826	180200	73066745	4175	4175	4175	4175	0
186	20240826	180100	73066745	4175	4175	4175	4175	0
187	20240826	180000	73066745	4175	4175	4175	4175	0
188	20240826	175900	73066745	4175	4175	4175	4175	0
189	20240826	175800	73066745	4175	4175	4175	4175	0
190	20240826	175700	73066745	4175	4175	4175	4175	0
191	20240826	175600	73066745	4175	4175	4175	4175	0
192	20240826	175500	73066745	4175	4175	4175	4175	0
193	20240826	175400	73066745	4175	4175	4175	4175	0
194	20240826	175300	73066745	4175	4175	4175	4175	0
195	20240826	175200	73066745	4175	4175	4175	4175	0
196	20240826	175100	73066745	4175	4175	4175	4175	0
197	20240826	175000	73066745	4175	4175	4175	4175	0
198	20240826	174900	73066745	4175	4175	4175	4175	0
199	20240826	174800	73066745	4175	4175	4175	4175	0
200	20240826	174700	73066745	4175	4175	4175	4175	0
201	20240826	174600	73066745	4175	4175	4175	4175	0
202	20240826	174500	73066745	4175	4175	4175	4175	0
203	20240826	174400	73066745	4175	4175	4175	4175	0
204	20240826	174300	73066745	4175	4175	4175	4175	0
205	20240826	174200	73066745	4175	4175	4175	4175	0
206	20240826	174100	73066745	4175	4175	4175	4175	0
207	20240826	174000	73066745	4175	4175	4175	4175	0
208	20240826	173900	73066745	4175	4175	4175	4175	0
209	20240826	173800	73066745	4175	4175	4175	4175	0
210	20240826	173700	73066745	4175	4175	4175	4175	0
211	20240826	173600	73066745	4175	4175	4175	4175	0
212	20240826	173500	73066745	4175	4175	4175	4175	633
213	20240826	173400	73066745	4175	4175	4175	4175	0
214	20240826	173300	73066745	4175	4175	4175	4175	0
215	20240826	173200	73066745	4175	4175	4175	4175	0
216	20240826	173100	73066745	4175	4175	4175	4175	0
217	20240826	173000	73066745	4175	4175	4175	4175	0
218	20240826	172900	73066745	4175	4175	4175	4175	0
219	20240826	172800	73066745	4175	4175	4175	4175	0
220	20240826	172700	73066745	4175	4175	4175	4175	0
221	20240826	172600	73066745	4175	4175	4175	4175	0
222	20240826	172500	73066745	4175	4175	4175	4175	0
223	20240826	172400	73066745	4175	4175	4175	4175	0
224	20240826	172300	73066745	4175	4175	4175	4175	0
225	20240826	172200	73066745	4175	4175	4175	4175	0
226	20240826	172100	73066745	4175	4175	4175	4175	0
227	20240826	172000	73066745	4175	4175	4175	4175	0
228	20240826	171900	73066745	4175	4175	4175	4175	0
229	20240826	171800	73066745	4175	4175	4175	4175	0
230	20240826	171700	73066745	4175	4175	4175	4175	0
231	20240826	171600	73066745	4175	4175	4175	4175	0
232	20240826	171500	73066745	4175	4175	4175	4175	0
233	20240826	171400	73066745	4175	4175	4175	4175	0
234	20240826	171300	73066745	4175	4175	4175	4175	0
235	20240826	171200	73066745	4175	4175	4175	4175	0
236	20240826	171100	73066745	4175	4175	4175	4175	0
237	20240826	171000	73066745	4175	4175	4175	4175	0
238	20240826	170900	73066745	4175	4175	4175	4175	0
239	20240826	170800	73066745	4175	4175	4175	4175	0
240	20240826	170700	73066745	4175	4175	4175	4175	0
241	20240826	170600	73066745	4175	4175	4175	4175	0
242	20240826	170500	73066745	4175	4175	4175	4175	633
243	20240826	170400	73066745	4175	4175	4175	4175	0
244	20240826	170300	73066745	4175	4175	4175	4175	0
245	20240826	170200	73066745	4175	4175	4175	4175	0
246	20240826	170100	73066745	4175	4175	4175	4175	0
247	20240826	170000	73066745	4175	4175	4175	4175	0
248	20240826	165900	73066745	4175	4175	4175	4175	0
249	20240826	165800	73066745	4175	4175	4175	4175	0
250	20240826	165700	73066745	4175	4175	4175	4175	0
251	20240826	165600	73066745	4175	4175	4175	4175	0
252	20240826	165500	73066745	4175	4175	4175	4175	0
253	20240826	165400	73066745	4175	4175	4175	4175	0
254	20240826	165300	73066745	4175	4175	4175	4175	0
255	20240826	165200	73066745	4175	4175	4175	4175	0
256	20240826	165100	73066745	4175	4175	4175	4175	0
257	20240826	165000	73066745	4175	4175	4175	4175	0
258	20240826	164900	73066745	4175	4175	4175	4175	0
259	20240826	164800	73066745	4175	4175	4175	4175	0
260	20240826	164700	73066745	4175	4175	4175	4175	0
261	20240826	164600	73066745	4175	4175	4175	4175	0
262	20240826	164500	73066745	4175	4175	4175	4175	0
263	20240826	164400	73066745	4175	4175	4175	4175	0
264	20240826	164300	73066745	4175	4175	4175	4175	0
265	20240826	164200	73066745	4175	4175	4175	4175	0
266	20240826	164100	73066745	4175	4175	4175	4175	0
267	20240826	164000	73066745	4175	4175	4175	4175	0
268	20240826	163900	73066745	4175	4175	4175	4175	0
269	20240826	163800	73066745	4175	4175	4175	4175	0
270	20240826	163700	73066745	4175	4175	4175	4175	0
271	20240826	163600	73066745	4175	4175	4175	4175	0
272	20240826	163500	73066745	4175	4175	4175	4175	633
273	20240826	163400	73066745	4175	4175	4175	4175	0
274	20240826	163300	73066745	4175	4175	4175	4175	0
275	20240826	163200	73066745	4175	4175	4175	4175	0
276	20240826	163100	73066745	4175	4175	4175	4175	0
277	20240826	163000	73066745	4175	4175	4175	4175	0
278	20240826	162900	73066745	4175	4175	4175	4175	0
279	20240826	162800	73066745	4175	4175	4175	4175	0
280	20240826	162700	73066745	4175	4175	4175	4175	0
281	20240826	162600	73066745	4175	4175	4175	4175	0
282	20240826	162500	73066745	4175	4175	4175	4175	0
283	20240826	162400	73066745	4175	4175	4175	4175	0
284	20240826	162300	73066745	4175	4175	4175	4175	0
285	20240826	162200	73066745	4175	4175	4175	4175	0
286	20240826	162100	73066745	4175	4175	4175	4175	0
287	20240826	162000	73066745	4175	4175	4175	4175	0
288	20240826	161900	73066745	4175	4175	4175	4175	0
289	20240826	161800	73066745	4175	4175	4175	4175	0
290	20240826	161700	73066745	4175	4175	4175	4175	0
291	20240826	161600	73066745	4175	4175	4175	4175	0
292	20240826	161500	73066745	4175	4175	4175	4175	0
293	20240826	161400	73066745	4175	4175	4175	4175	0
294	20240826	161300	73066745	4175	4175	4175	4175	0
295	20240826	161200	73066745	4175	4175	4175	4175	0
296	20240826	161100	73066745	4175	4175	4175	4175	0
297	20240826	161000	73066745	4175	4175	4175	4175	0
298	20240826	160900	73066745	4175	4175	4175	4175	0
299	20240826	160800	73066745	4175	4175	4175	4175	0
300	20240826	160700	73066745	4175	4175	4175	4175	0
301	20240826	160600	73066745	4175	4175	4175	4175	0
302	20240826	160500	73066745	4175	4175	4175	4175	633
303	20240826	160400	73066745	4175	4175	4175	4175	0
304	20240826	160300	73066745	4175	4175	4175	4175	0
305	20240826	160200	73066745	4175	4175	4175	4175	0
306	20240826	160100	73066745	4175	4175	4175	4175	0
307	20240826	160000	73066745	4175	4175	4175	4175	0
308	20240826	155900	73066745	4175	4175	4175	4175	0
309	20240826	155800	73066745	4175	4175	4175	4175	0
310	20240826	155700	73066745	4175	4175	4175	4175	0
311	20240826	155600	73066745	4175	4175	4175	4175	0
312	20240826	155500	73066745	4175	4175	4175	4175	0
313	20240826	155400	73066745	4175	4175	4175	4175	0
314	20240826	155300	73066745	4175	4175	4175	4175	0
315	20240826	155200	73066745	4175	4175	4175	4175	0
316	20240826	155100	73066745	4175	4175	4175	4175	0
317	20240826	155000	73066745	4175	4175	4175	4175	0
318	20240826	154900	73066745	4175	4175	4175	4175	0
319	20240826	154800	73066745	4175	4175	4175	4175	0
320	20240826	154700	73066745	4175	4175	4175	4175	0
321	20240826	154600	73066745	4175	4175	4175	4175	0
322	20240826	154500	73066745	4175	4175	4175	4175	0
323	20240826	154400	73066745	4175	4175	4175	4175	0
324	20240826	154300	73066745	4175	4175	4175	4175	0
325	20240826	154200	73066745	4175	4175	4175	4175	0
326	20240826	154100	73066745	4175	4175	4175	4175	0
327	20240826	154000	73066745	4175	4175	4175	4175	0
328	20240826	153900	73066745	4175	4175	4175	4175	0
329	20240826	153800	73066745	4175	4175	4175	4175	0
330	20240826	153700	73066745	4175	4175	4175	4175	0
331	20240826	153600	73066745	4175	4175	4175	4175	0
332	20240826	153500	73066745	4175	4175	4175	4175	633
333	20240826	153400	73066745	4175	4175	4175	4175	0
334	20240826	153300	73066745	4175	4175	4175	4175	0
335	20240826	153200	73066745	4175	4175	4175	4175	0
336	20240826	153100	73066745	4175	4175	4175	4175	0
337	20240826	153000	73066745	4175	4175	4175	4175	633
338	20240826	152900	70423970	4170	4170	4170	4170	0
339	20240826	152800	70423970	4170	4170	4170	4170	0
340	20240826	152700	70423970	4170	4170	4170	4170	0
341	20240826	152600	70423970	4170	4170	4170	4170	0
342	20240826	152500	70423970	4170	4170	4170	4170	0
343	20240826	152400	70423970	4170	4170	4170	4170	0
344	20240826	152300	70423970	4170	4170	4170	4170	0
345	20240826	152200	70423970	4170	4170	4170	4170	0
346	20240826	152100	70423970	4170	4170	4170	4170	0
347	20240826	152000	70423970	4170	4170	4170	4170	0
348	20240826	151900	70423970	4170	4170	4170	4170	1
349	20240826	151800	70419800	4170	4170	4170	4170	0
350	20240826	151700	70419800	4170	4170	4170	4170	0
351	20240826	151600	70419800	4170	4170	4170	4170	0
352	20240826	151500	70419800	4170	4170	4170	4170	205
353	20240826	151400	69564950	4170	4170	4170	4170	0
354	20240826	151300	69564950	4170	4170	4170	4170	0
355	20240826	151200	69564950	4170	4170	4170	4170	26
356	20240826	151100	69456530	4170	4170	4170	4170	0
357	20240826	151000	69456530	4170	4170	4170	4170	0
358	20240826	150900	69456530	4170	4170	4170	4170	0
359	20240826	150800	69456530	4170	4170	4170	4170	0
360	20240826	150700	69456530	4170	4170	4170	4170	0
361	20240826	150600	69456530	4170	4170	4170	4170	0
362	20240826	150500	69456530	4170	4170	4170	4170	0
363	20240826	150400	69456530	4170	4170	4170	4170	0
364	20240826	150300	69456530	4170	4170	4170	4170	0
365	20240826	150200	69456530	4170	4170	4170	4170	0
366	20240826	150100	69456530	4170	4170	4170	4170	0
367	20240826	150000	69456530	4170	4170	4170	4170	0
368	20240826	145900	69456530	4170	4170	4170	4170	0
369	20240826	145800	69456530	4170	4170	4170	4170	0
370	20240826	145700	69456530	4170	4170	4170	4170	2
371	20240826	145600	69448190	4170	4170	4170	4170	1
372	20240826	145500	69444020	4175	4175	4175	4175	1
373	20240826	145400	69439845	4165	4165	4165	4165	0
374	20240826	145300	69439845	4165	4165	4165	4165	0
375	20240826	145200	69439845	4165	4165	4165	4165	0
376	20240826	145100	69439845	4165	4165	4165	4165	370
377	20240826	145000	67898795	4165	4165	4165	4165	150
378	20240826	144900	67274045	4165	4160	4165	4160	103
379	20240826	144800	66845065	4165	4165	4165	4165	0
380	20240826	144700	66845065	4165	4165	4165	4165	0
381	20240826	144600	66845065	4165	4165	4165	4165	0
382	20240826	144500	66845065	4165	4165	4165	4165	0
383	20240826	144400	66845065	4165	4165	4165	4165	0
384	20240826	144300	66845065	4165	4165	4165	4165	3
385	20240826	144200	66832570	4160	4160	4160	4160	0
386	20240826	144100	66832570	4160	4160	4160	4160	0
387	20240826	144000	66832570	4160	4160	4160	4160	0
388	20240826	143900	66832570	4160	4160	4160	4160	0
389	20240826	143800	66832570	4160	4160	4160	4160	0
390	20240826	143700	66832570	4160	4160	4160	4160	41
391	20240826	143600	66662010	4165	4165	4165	4165	0
392	20240826	143500	66662010	4165	4165	4165	4165	0
393	20240826	143400	66662010	4165	4165	4165	4165	0
394	20240826	143300	66662010	4165	4165	4165	4165	0
395	20240826	143200	66662010	4165	4165	4165	4165	0
396	20240826	143100	66662010	4165	4165	4165	4165	0
397	20240826	143000	66662010	4165	4165	4165	4165	0
398	20240826	142900	66662010	4165	4165	4165	4165	108
399	20240826	142800	66212190	4160	4160	4160	4160	0
400	20240826	142700	66212190	4160	4160	4160	4160	41
401	20240826	142600	66041630	4165	4160	4165	4160	3
402	20240826	142500	66029145	4165	4165	4165	4165	0
403	20240826	142400	66029145	4165	4165	4165	4165	0
404	20240826	142300	66029145	4165	4165	4165	4165	0
405	20240826	142200	66029145	4165	4165	4165	4165	0
406	20240826	142100	66029145	4165	4165	4165	4165	0
407	20240826	142000	66029145	4165	4165	4165	4165	5
408	20240826	141900	66008320	4165	4165	4165	4165	394
409	20240826	141800	64367310	4165	4165	4165	4165	0
410	20240826	141700	64367310	4165	4170	4170	4165	42
411	20240826	141600	64192370	4165	4165	4165	4165	0
412	20240826	141500	64192370	4165	4165	4165	4165	0
413	20240826	141400	64192370	4165	4165	4165	4165	0
414	20240826	141300	64192370	4165	4165	4165	4165	0
415	20240826	141200	64192370	4165	4165	4165	4165	0
416	20240826	141100	64192370	4165	4165	4165	4165	0
417	20240826	141000	64192370	4165	4165	4165	4165	0
418	20240826	140900	64192370	4165	4165	4165	4165	0
419	20240826	140800	64192370	4165	4165	4165	4165	2
420	20240826	140700	64184040	4165	4165	4165	4165	41
421	20240826	140600	64013275	4165	4165	4165	4165	0
422	20240826	140500	64013275	4165	4165	4165	4165	0
423	20240826	140400	64013275	4165	4165	4165	4165	0
424	20240826	140300	64013275	4165	4165	4165	4165	0
425	20240826	140200	64013275	4165	4165	4165	4165	0
426	20240826	140100	64013275	4165	4165	4165	4165	44
427	20240826	140000	63830015	4165	4170	4170	4165	566
428	20240826	135900	61472140	4170	4170	4170	4170	0
429	20240826	135800	61472140	4170	4170	4170	4170	0
430	20240826	135700	61472140	4170	4170	4170	4170	41
431	20240826	135600	61301170	4180	4180	4180	4180	0
432	20240826	135500	61301170	4180	4180	4180	4180	0
433	20240826	135400	61301170	4180	4170	4180	4170	28
434	20240826	135300	61184400	4170	4170	4170	4170	0
435	20240826	135200	61184400	4170	4170	4170	4170	0
436	20240826	135100	61184400	4170	4170	4170	4170	1
437	20240826	135000	61180230	4180	4180	4180	4180	0
438	20240826	134900	61180230	4180	4180	4180	4180	0
439	20240826	134800	61180230	4180	4170	4180	4170	49
440	20240826	134700	60975890	4170	4170	4170	4170	71
441	20240826	134600	60679820	4180	4180	4180	4180	1
442	20240826	134500	60675640	4180	4180	4180	4180	0
443	20240826	134400	60675640	4180	4180	4180	4180	0
444	20240826	134300	60675640	4180	4180	4180	4180	0
445	20240826	134200	60675640	4180	4180	4180	4180	51
446	20240826	134100	60462460	4165	4165	4165	4165	0
447	20240826	134000	60462460	4165	4165	4165	4165	0
448	20240826	133900	60462460	4165	4165	4165	4165	0
449	20240826	133800	60462460	4165	4165	4165	4165	0
450	20240826	133700	60462460	4165	4165	4165	4165	41
451	20240826	133600	60291695	4165	4180	4180	4165	55
452	20240826	133500	60062085	4175	4175	4175	4175	720
453	20240826	133400	57056085	4175	4175	4175	4175	0
454	20240826	133300	57056085	4175	4175	4175	4175	0
455	20240826	133200	57056085	4175	4175	4175	4175	0
456	20240826	133100	57056085	4175	4175	4175	4175	278
457	20240826	133000	55895435	4175	4175	4175	4175	1
458	20240826	132900	55891260	4165	4165	4165	4165	0
459	20240826	132800	55891260	4165	4165	4165	4165	0
460	20240826	132700	55891260	4165	4165	4165	4165	42
461	20240826	132600	55716330	4175	4175	4175	4175	0
462	20240826	132500	55716330	4175	4175	4175	4175	0
463	20240826	132400	55716330	4175	4175	4175	4175	1
464	20240826	132300	55712155	4175	4175	4175	4175	0
465	20240826	132200	55712155	4175	4175	4175	4175	0
466	20240826	132100	55712155	4175	4175	4175	4175	0
467	20240826	132000	55712155	4175	4175	4175	4175	1
468	20240826	131900	55707980	4175	4175	4175	4175	0
469	20240826	131800	55707980	4175	4175	4175	4175	1
470	20240826	131700	55703805	4165	4165	4165	4165	42
471	20240826	131600	55528875	4175	4175	4175	4175	0
472	20240826	131500	55528875	4175	4175	4175	4175	20
473	20240826	131400	55445375	4175	4175	4175	4175	0
474	20240826	131300	55445375	4175	4175	4175	4175	0
475	20240826	131200	55445375	4175	4175	4175	4175	1
476	20240826	131100	55441200	4165	4165	4165	4165	0
477	20240826	131000	55441200	4165	4165	4165	4165	0
478	20240826	130900	55441200	4165	4165	4165	4165	0
479	20240826	130800	55441200	4165	4165	4165	4165	0
480	20240826	130700	55441200	4165	4170	4170	4165	442
481	20240826	130600	53598195	4175	4175	4175	4175	1
482	20240826	130500	53594020	4175	4175	4175	4175	0
483	20240826	130400	53594020	4175	4175	4175	4175	0
484	20240826	130300	53594020	4175	4175	4175	4175	50
485	20240826	130200	53385270	4175	4175	4175	4175	0
486	20240826	130100	53385270	4175	4175	4175	4175	0
487	20240826	130000	53385270	4175	4175	4175	4175	1
488	20240826	125900	53381095	4175	4175	4175	4175	0
489	20240826	125800	53381095	4175	4175	4175	4175	0
490	20240826	125700	53381095	4175	4175	4175	4175	0
491	20240826	125600	53381095	4175	4175	4175	4175	10
492	20240826	125500	53339345	4175	4175	4175	4175	0
493	20240826	125400	53339345	4175	4175	4175	4175	1
494	20240826	125300	53335170	4175	4175	4175	4175	0
495	20240826	125200	53335170	4175	4175	4175	4175	0
496	20240826	125100	53335170	4175	4175	4175	4175	0
497	20240826	125000	53335170	4175	4175	4175	4175	0
498	20240826	124900	53335170	4175	4175	4175	4175	0
499	20240826	124800	53335170	4175	4175	4175	4175	1
500	20240826	124700	53330995	4170	4170	4170	4170	0
501	20240826	124600	53330995	4170	4170	4170	4170	0
502	20240826	124500	53330995	4170	4170	4170	4170	12
503	20240826	124400	53280955	4175	4175	4175	4175	0
504	20240826	124300	53280955	4175	4175	4175	4175	0
505	20240826	124200	53280955	4175	4175	4175	4175	1
506	20240826	124100	53276780	4165	4165	4165	4165	0
507	20240826	124000	53276780	4165	4170	4170	4165	148
508	20240826	123900	52659630	4170	4175	4175	4170	277
509	20240826	123800	51504415	4175	4175	4175	4175	36
510	20240826	123700	51354115	4175	4175	4175	4175	3
511	20240826	123600	51341590	4175	4180	4180	4175	27
512	20240826	123500	51228860	4180	4180	4180	4180	0
513	20240826	123400	51228860	4180	4180	4180	4180	0
514	20240826	123300	51228860	4180	4180	4180	4180	0
515	20240826	123200	51228860	4180	4180	4180	4180	0
516	20240826	123100	51228860	4180	4180	4180	4180	2
517	20240826	123000	51220500	4180	4180	4180	4180	1
518	20240826	122900	51216320	4170	4170	4170	4170	0
519	20240826	122800	51216320	4170	4170	4170	4170	0
520	20240826	122700	51216320	4170	4170	4170	4170	0
521	20240826	122600	51216320	4170	4180	4180	4170	112
522	20240826	122500	50748180	4170	4170	4170	4170	1
523	20240826	122400	50744010	4190	4190	4190	4190	1
524	20240826	122300	50739820	4170	4170	4170	4170	0
525	20240826	122200	50739820	4170	4170	4170	4170	0
526	20240826	122100	50739820	4170	4170	4170	4170	0
527	20240826	122000	50739820	4170	4170	4170	4170	0
528	20240826	121900	50739820	4170	4170	4170	4170	1
529	20240826	121800	50735650	4190	4190	4190	4190	1
530	20240826	121700	50731460	4170	4170	4170	4170	0
531	20240826	121600	50731460	4170	4170	4170	4170	0
532	20240826	121500	50731460	4170	4170	4170	4170	0
533	20240826	121400	50731460	4170	4170	4170	4170	0
534	20240826	121300	50731460	4170	4170	4170	4170	0
535	20240826	121200	50731460	4170	4170	4170	4170	0
536	20240826	121100	50731460	4170	4170	4170	4170	0
537	20240826	121000	50731460	4170	4170	4170	4170	0
538	20240826	120900	50731460	4170	4170	4170	4170	0
539	20240826	120800	50731460	4170	4170	4170	4170	0
540	20240826	120700	50731460	4170	4170	4170	4170	0
541	20240826	120600	50731460	4170	4170	4170	4170	0
542	20240826	120500	50731460	4170	4170	4170	4170	0
543	20240826	120400	50731460	4170	4170	4170	4170	2
544	20240826	120300	50723120	4195	4195	4195	4195	2
545	20240826	120200	50714730	4195	4195	4195	4195	0
546	20240826	120100	50714730	4195	4195	4195	4195	3
547	20240826	120000	50702145	4195	4170	4195	4170	24
548	20240826	115900	50602015	4195	4195	4195	4195	1
549	20240826	115800	50597820	4170	4170	4170	4170	0
550	20240826	115700	50597820	4170	4170	4170	4170	0
551	20240826	115600	50597820	4170	4170	4170	4170	0
552	20240826	115500	50597820	4170	4170	4170	4170	0
553	20240826	115400	50597820	4170	4170	4170	4170	1
554	20240826	115300	50593650	4170	4170	4170	4170	0
555	20240826	115200	50593650	4170	4170	4170	4170	0
556	20240826	115100	50593650	4170	4170	4170	4170	0
557	20240826	115000	50593650	4170	4170	4170	4170	0
558	20240826	114900	50593650	4170	4180	4180	4170	1000
559	20240826	114800	46420550	4185	4185	4185	4185	0
560	20240826	114700	46420550	4185	4185	4185	4185	0
561	20240826	114600	46420550	4185	4185	4185	4185	0
562	20240826	114500	46420550	4185	4185	4185	4185	124
563	20240826	114400	45901610	4190	4190	4190	4190	0
564	20240826	114300	45901610	4190	4190	4190	4190	0
565	20240826	114200	45901610	4190	4190	4190	4190	21
566	20240826	114100	45813620	4200	4200	4200	4200	0
567	20240826	114000	45813620	4200	4195	4200	4195	510
568	20240826	113900	43671670	4190	4200	4200	4190	1076
569	20240826	113800	39154445	4200	4200	4200	4200	0
570	20240826	113700	39154445	4200	4200	4200	4200	0
571	20240826	113600	39154445	4200	4200	4200	4200	0
572	20240826	113500	39154445	4200	4200	4200	4200	0
573	20240826	113400	39154445	4200	4200	4200	4200	0
574	20240826	113300	39154445	4200	4200	4200	4200	0
575	20240826	113200	39154445	4200	4200	4200	4200	0
576	20240826	113100	39154445	4200	4200	4200	4200	0
577	20240826	113000	39154445	4200	4200	4200	4200	0
578	20240826	112900	39154445	4200	4200	4200	4200	15
579	20240826	112800	39091445	4200	4200	4200	4200	0
580	20240826	112700	39091445	4200	4200	4200	4200	0
581	20240826	112600	39091445	4200	4200	4200	4200	3
582	20240826	112500	39078845	4205	4205	4205	4205	10
583	20240826	112400	39036795	4200	4200	4200	4200	0
584	20240826	112300	39036795	4200	4200	4200	4200	0
585	20240826	112200	39036795	4200	4200	4200	4200	0
586	20240826	112100	39036795	4200	4200	4200	4200	0
587	20240826	112000	39036795	4200	4200	4200	4200	0
588	20240826	111900	39036795	4200	4200	4200	4200	0
589	20240826	111800	39036795	4200	4200	4200	4200	0
590	20240826	111700	39036795	4200	4200	4200	4200	0
591	20240826	111600	39036795	4200	4200	4200	4200	5
592	20240826	111500	39015795	4200	4200	4200	4200	0
593	20240826	111400	39015795	4200	4205	4210	4200	77
594	20240826	111300	38691755	4205	4205	4205	4205	54
595	20240826	111200	38464685	4200	4200	4200	4200	2
596	20240826	111100	38456285	4205	4205	4205	4205	2
597	20240826	111000	38447875	4205	4205	4205	4205	0
598	20240826	110900	38447875	4205	4205	4205	4205	0
599	20240826	110800	38447875	4205	4205	4205	4205	0
600	20240826	110700	38447875	4205	4205	4205	4205	0
601	20240826	110600	38447875	4205	4205	4205	4205	0
602	20240826	110500	38447875	4205	4205	4205	4205	0
603	20240826	110400	38447875	4205	4205	4205	4205	0
604	20240826	110300	38447875	4205	4205	4205	4205	0
605	20240826	110200	38447875	4205	4205	4205	4205	0
606	20240826	110100	38447875	4205	4205	4205	4205	97
607	20240826	110000	38039990	4205	4205	4205	4205	0
608	20240826	105900	38039990	4205	4205	4205	4205	0
609	20240826	105800	38039990	4205	4205	4205	4205	2
610	20240826	105700	38031580	4210	4210	4210	4210	0
611	20240826	105600	38031580	4210	4210	4210	4210	1
612	20240826	105500	38027370	4205	4205	4205	4205	0
613	20240826	105400	38027370	4205	4205	4205	4205	0
614	20240826	105300	38027370	4205	4205	4205	4205	40
615	20240826	105200	37859170	4205	4205	4205	4205	14
616	20240826	105100	37800300	4210	4210	4210	4210	51
617	20240826	105000	37585590	4210	4210	4210	4210	0
618	20240826	104900	37585590	4210	4210	4210	4210	0
619	20240826	104800	37585590	4210	4210	4210	4210	12
620	20240826	104700	37535070	4210	4205	4210	4205	189
621	20240826	104600	36739615	4195	4200	4200	4195	5
622	20240826	104500	36718625	4200	4200	4200	4200	0
623	20240826	104400	36718625	4200	4200	4200	4200	0
624	20240826	104300	36718625	4200	4210	4215	4200	54
625	20240826	104200	36491045	4210	4210	4210	4210	8
626	20240826	104100	36457365	4200	4200	4200	4200	1
627	20240826	104000	36453165	4215	4205	4215	4205	3
628	20240826	103900	36440530	4195	4195	4195	4195	1
629	20240826	103800	36436335	4220	4220	4220	4220	1
630	20240826	103700	36432115	4195	4195	4195	4195	0
631	20240826	103600	36432115	4195	4195	4195	4195	1
632	20240826	103500	36427920	4220	4220	4220	4220	317
633	20240826	103400	35090180	4220	4220	4220	4220	0
634	20240826	103300	35090180	4220	4220	4220	4220	0
635	20240826	103200	35090180	4220	4220	4220	4220	0
636	20240826	103100	35090180	4220	4200	4220	4200	78
637	20240826	103000	34762490	4200	4200	4200	4200	0
638	20240826	102900	34762490	4200	4200	4200	4200	0
639	20240826	102800	34762490	4200	4200	4200	4200	0
640	20240826	102700	34762490	4200	4200	4200	4200	0
641	20240826	102600	34762490	4200	4200	4200	4200	0
642	20240826	102500	34762490	4200	4200	4200	4200	0
643	20240826	102400	34762490	4200	4200	4200	4200	2
644	20240826	102300	34754090	4220	4220	4220	4220	0
645	20240826	102200	34754090	4220	4220	4220	4220	0
646	20240826	102100	34754090	4220	4220	4220	4220	30
647	20240826	102000	34627490	4220	4220	4220	4220	0
648	20240826	101900	34627490	4220	4220	4220	4220	0
649	20240826	101800	34627490	4220	4220	4220	4220	0
650	20240826	101700	34627490	4220	4220	4220	4220	1
651	20240826	101600	34623270	4200	4200	4200	4200	0
652	20240826	101500	34623270	4200	4200	4200	4200	2
653	20240826	101400	34614870	4225	4225	4225	4225	1
654	20240826	101300	34610645	4230	4230	4230	4230	0
655	20240826	101200	34610645	4230	4230	4230	4230	0
656	20240826	101100	34610645	4230	4230	4230	4230	0
657	20240826	101000	34610645	4230	4230	4230	4230	0
658	20240826	100900	34610645	4230	4230	4230	4230	0
659	20240826	100800	34610645	4230	4230	4230	4230	1
660	20240826	100700	34606415	4210	4210	4210	4210	2
661	20240826	100600	34597995	4230	4230	4230	4230	0
662	20240826	100500	34597995	4230	4230	4230	4230	0
663	20240826	100400	34597995	4230	4230	4230	4230	0
664	20240826	100300	34597995	4230	4230	4230	4230	10
665	20240826	100200	34555695	4230	4230	4230	4230	0
666	20240826	100100	34555695	4230	4230	4230	4230	0
667	20240826	100000	34555695	4230	4210	4230	4210	4
668	20240826	095900	34538815	4210	4210	4210	4210	51
669	20240826	095800	34324105	4235	4220	4235	4210	396
670	20240826	095700	32648885	4220	4210	4220	4210	231
671	20240826	095600	31674775	4215	4215	4215	4215	20
672	20240826	095500	31590475	4215	4215	4215	4215	10
673	20240826	095400	31548325	4215	4215	4215	4215	0
674	20240826	095300	31548325	4215	4215	4215	4215	0
675	20240826	095200	31548325	4215	4215	4215	4215	0
676	20240826	095100	31548325	4215	4215	4215	4215	50
677	20240826	095000	31337575	4210	4210	4210	4210	300
678	20240826	094900	30074575	4210	4210	4210	4210	0
679	20240826	094800	30074575	4210	4210	4210	4210	0
680	20240826	094700	30074575	4210	4210	4210	4210	0
681	20240826	094600	30074575	4210	4210	4210	4210	0
682	20240826	094500	30074575	4210	4210	4210	4210	1
683	20240826	094400	30070365	4200	4200	4200	4200	0
684	20240826	094300	30070365	4200	4200	4200	4200	75
685	20240826	094200	29755365	4210	4210	4210	4210	0
686	20240826	094100	29755365	4210	4210	4210	4210	0
687	20240826	094000	29755365	4210	4210	4210	4210	0
688	20240826	093900	29755365	4210	4210	4210	4210	100
689	20240826	093800	29334365	4205	4205	4205	4205	6
690	20240826	093700	29309135	4205	4205	4205	4205	43
691	20240826	093600	29128320	4205	4205	4205	4205	1
692	20240826	093500	29124115	4200	4200	4200	4200	0
693	20240826	093400	29124115	4200	4200	4200	4200	1
694	20240826	093300	29119915	4200	4200	4200	4200	18
695	20240826	093200	29044315	4205	4205	4205	4205	0
696	20240826	093100	29044315	4205	4205	4205	4205	1
697	20240826	093000	29040110	4175	4180	4180	4175	1017
698	20240826	092900	24793960	4215	4215	4215	4215	1
699	20240826	092800	24789745	4180	4180	4180	4180	3
700	20240826	092700	24777205	4180	4180	4180	4180	1
701	20240826	092600	24773025	4235	4235	4235	4235	0
702	20240826	092500	24773025	4235	4235	4235	4235	0
703	20240826	092400	24773025	4235	4215	4235	4170	263
704	20240826	092300	23665480	4195	4195	4195	4195	1
705	20240826	092200	23661285	4230	4200	4230	4200	301
706	20240826	092100	22397055	4200	4200	4200	4200	1360
707	20240826	092000	16685055	4230	4230	4230	4230	0
708	20240826	091900	16685055	4230	4230	4230	4230	0
709	20240826	091800	16685055	4230	4230	4230	4230	0
710	20240826	091700	16685055	4230	4230	4230	4230	1
711	20240826	091600	16680825	4200	4235	4240	4200	34
712	20240826	091500	16536865	4205	4205	4205	4205	0
713	20240826	091400	16536865	4205	4205	4205	4205	0
714	20240826	091300	16536865	4205	4230	4230	4205	3
715	20240826	091200	16524200	4185	4240	4240	4185	7
716	20240826	091100	16494630	4240	4180	4240	4180	560
717	20240826	091000	14134320	4180	4180	4180	4180	40
718	20240826	090900	13967120	4235	4205	4235	4205	18
719	20240826	090800	13891400	4225	4210	4245	4170	1476
720	20240826	090700	7716265	4240	4240	4240	4240	0
721	20240826	090600	7716265	4240	4240	4240	4240	0
722	20240826	090500	7716265	4240	4240	4240	4240	100
723	20240826	090400	7292265	4240	4205	4240	4200	301
724	20240826	090300	6027200	4255	4230	4255	4230	300
725	20240826	090200	4755155	4230	4190	4230	4190	186
726	20240826	090100	3972175	4240	4240	4240	4240	0
727	20240826	090000	3972175	4240	4245	4245	4175	939