KissMeData/114810/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	201000	1866185160	9690	9690	9690	9690	1314
3	20240826	200900	1866185160	9690	9690	9690	9690	0
4	20240826	200800	1866185160	9690	9690	9690	9690	0
5	20240826	200700	1866185160	9690	9690	9690	9690	0
6	20240826	200600	1866185160	9690	9690	9690	9690	0
7	20240826	200500	1866185160	9690	9690	9690	9690	0
8	20240826	200400	1866185160	9690	9690	9690	9690	0
9	20240826	200300	1866185160	9690	9690	9690	9690	0
10	20240826	200200	1866185160	9690	9690	9690	9690	0
11	20240826	200100	1866185160	9690	9690	9690	9690	0
12	20240826	200000	1866185160	9690	9690	9690	9690	0
13	20240826	195900	1866185160	9690	9690	9690	9690	0
14	20240826	195800	1866185160	9690	9690	9690	9690	0
15	20240826	195700	1866185160	9690	9690	9690	9690	0
16	20240826	195600	1866185160	9690	9690	9690	9690	0
17	20240826	195500	1866185160	9690	9690	9690	9690	0
18	20240826	195400	1866185160	9690	9690	9690	9690	0
19	20240826	195300	1866185160	9690	9690	9690	9690	0
20	20240826	195200	1866185160	9690	9690	9690	9690	0
21	20240826	195100	1866185160	9690	9690	9690	9690	0
22	20240826	195000	1866185160	9690	9690	9690	9690	0
23	20240826	194900	1866185160	9690	9690	9690	9690	0
24	20240826	194800	1866185160	9690	9690	9690	9690	0
25	20240826	194700	1866185160	9690	9690	9690	9690	0
26	20240826	194600	1866185160	9690	9690	9690	9690	0
27	20240826	194500	1866185160	9690	9690	9690	9690	0
28	20240826	194400	1866185160	9690	9690	9690	9690	0
29	20240826	194300	1866185160	9690	9690	9690	9690	0
30	20240826	194200	1866185160	9690	9690	9690	9690	0
31	20240826	194100	1866185160	9690	9690	9690	9690	0
32	20240826	194000	1866185160	9690	9690	9690	9690	1314
33	20240826	193900	1866185160	9690	9690	9690	9690	0
34	20240826	193800	1866185160	9690	9690	9690	9690	0
35	20240826	193700	1866185160	9690	9690	9690	9690	0
36	20240826	193600	1866185160	9690	9690	9690	9690	0
37	20240826	193500	1866185160	9690	9690	9690	9690	0
38	20240826	193400	1866185160	9690	9690	9690	9690	0
39	20240826	193300	1866185160	9690	9690	9690	9690	0
40	20240826	193200	1866185160	9690	9690	9690	9690	0
41	20240826	193100	1866185160	9690	9690	9690	9690	0
42	20240826	193000	1866185160	9690	9690	9690	9690	0
43	20240826	192900	1866185160	9690	9690	9690	9690	0
44	20240826	192800	1866185160	9690	9690	9690	9690	0
45	20240826	192700	1866185160	9690	9690	9690	9690	0
46	20240826	192600	1866185160	9690	9690	9690	9690	0
47	20240826	192500	1866185160	9690	9690	9690	9690	0
48	20240826	192400	1866185160	9690	9690	9690	9690	0
49	20240826	192300	1866185160	9690	9690	9690	9690	0
50	20240826	192200	1866185160	9690	9690	9690	9690	0
51	20240826	192100	1866185160	9690	9690	9690	9690	0
52	20240826	192000	1866185160	9690	9690	9690	9690	0
53	20240826	191900	1866185160	9690	9690	9690	9690	0
54	20240826	191800	1866185160	9690	9690	9690	9690	0
55	20240826	191700	1866185160	9690	9690	9690	9690	0
56	20240826	191600	1866185160	9690	9690	9690	9690	0
57	20240826	191500	1866185160	9690	9690	9690	9690	0
58	20240826	191400	1866185160	9690	9690	9690	9690	0
59	20240826	191300	1866185160	9690	9690	9690	9690	0
60	20240826	191200	1866185160	9690	9690	9690	9690	0
61	20240826	191100	1866185160	9690	9690	9690	9690	0
62	20240826	191000	1866185160	9690	9690	9690	9690	1314
63	20240826	190900	1866185160	9690	9690	9690	9690	0
64	20240826	190800	1866185160	9690	9690	9690	9690	0
65	20240826	190700	1866185160	9690	9690	9690	9690	0
66	20240826	190600	1866185160	9690	9690	9690	9690	0
67	20240826	190500	1866185160	9690	9690	9690	9690	0
68	20240826	190400	1866185160	9690	9690	9690	9690	0
69	20240826	190300	1866185160	9690	9690	9690	9690	0
70	20240826	190200	1866185160	9690	9690	9690	9690	0
71	20240826	190100	1866185160	9690	9690	9690	9690	0
72	20240826	190000	1866185160	9690	9690	9690	9690	0
73	20240826	185900	1866185160	9690	9690	9690	9690	0
74	20240826	185800	1866185160	9690	9690	9690	9690	0
75	20240826	185700	1866185160	9690	9690	9690	9690	0
76	20240826	185600	1866185160	9690	9690	9690	9690	0
77	20240826	185500	1866185160	9690	9690	9690	9690	0
78	20240826	185400	1866185160	9690	9690	9690	9690	0
79	20240826	185300	1866185160	9690	9690	9690	9690	0
80	20240826	185200	1866185160	9690	9690	9690	9690	0
81	20240826	185100	1866185160	9690	9690	9690	9690	0
82	20240826	185000	1866185160	9690	9690	9690	9690	0
83	20240826	184900	1866185160	9690	9690	9690	9690	0
84	20240826	184800	1866185160	9690	9690	9690	9690	0
85	20240826	184700	1866185160	9690	9690	9690	9690	0
86	20240826	184600	1866185160	9690	9690	9690	9690	0
87	20240826	184500	1866185160	9690	9690	9690	9690	0
88	20240826	184400	1866185160	9690	9690	9690	9690	0
89	20240826	184300	1866185160	9690	9690	9690	9690	0
90	20240826	184200	1866185160	9690	9690	9690	9690	0
91	20240826	184100	1866185160	9690	9690	9690	9690	0
92	20240826	184000	1866185160	9690	9690	9690	9690	1314
93	20240826	183900	1866185160	9690	9690	9690	9690	0
94	20240826	183800	1866185160	9690	9690	9690	9690	0
95	20240826	183700	1866185160	9690	9690	9690	9690	0
96	20240826	183600	1866185160	9690	9690	9690	9690	0
97	20240826	183500	1866185160	9690	9690	9690	9690	0
98	20240826	183400	1866185160	9690	9690	9690	9690	0
99	20240826	183300	1866185160	9690	9690	9690	9690	0
100	20240826	183200	1866185160	9690	9690	9690	9690	0
101	20240826	183100	1866185160	9690	9690	9690	9690	0
102	20240826	183000	1866185160	9690	9690	9690	9690	0
103	20240826	182900	1866185160	9690	9690	9690	9690	0
104	20240826	182800	1866185160	9690	9690	9690	9690	0
105	20240826	182700	1866185160	9690	9690	9690	9690	0
106	20240826	182600	1866185160	9690	9690	9690	9690	0
107	20240826	182500	1866185160	9690	9690	9690	9690	0
108	20240826	182400	1866185160	9690	9690	9690	9690	0
109	20240826	182300	1866185160	9690	9690	9690	9690	0
110	20240826	182200	1866185160	9690	9690	9690	9690	0
111	20240826	182100	1866185160	9690	9690	9690	9690	0
112	20240826	182000	1866185160	9690	9690	9690	9690	0
113	20240826	181900	1866185160	9690	9690	9690	9690	0
114	20240826	181800	1866185160	9690	9690	9690	9690	0
115	20240826	181700	1866185160	9690	9690	9690	9690	0
116	20240826	181600	1866185160	9690	9690	9690	9690	0
117	20240826	181500	1866185160	9690	9690	9690	9690	0
118	20240826	181400	1866185160	9690	9690	9690	9690	0
119	20240826	181300	1866185160	9690	9690	9690	9690	0
120	20240826	181200	1866185160	9690	9690	9690	9690	0
121	20240826	181100	1866185160	9690	9690	9690	9690	0
122	20240826	181000	1866185160	9690	9690	9690	9690	1314
123	20240826	180900	1866185160	9690	9690	9690	9690	0
124	20240826	180800	1866185160	9690	9690	9690	9690	0
125	20240826	180700	1866185160	9690	9690	9690	9690	0
126	20240826	180600	1866185160	9690	9690	9690	9690	0
127	20240826	180500	1866185160	9690	9690	9690	9690	0
128	20240826	180400	1866185160	9690	9690	9690	9690	0
129	20240826	180300	1866185160	9690	9690	9690	9690	0
130	20240826	180200	1866185160	9690	9690	9690	9690	0
131	20240826	180100	1866185160	9690	9690	9690	9690	0
132	20240826	180000	1866185160	9690	9690	9690	9690	0
133	20240826	175900	1866185160	9690	9690	9690	9690	0
134	20240826	175800	1866185160	9690	9690	9690	9690	0
135	20240826	175700	1866185160	9690	9690	9690	9690	0
136	20240826	175600	1866185160	9690	9690	9690	9690	0
137	20240826	175500	1866185160	9690	9690	9690	9690	0
138	20240826	175400	1866185160	9690	9690	9690	9690	0
139	20240826	175300	1866185160	9690	9690	9690	9690	0
140	20240826	175200	1866185160	9690	9690	9690	9690	0
141	20240826	175100	1866185160	9690	9690	9690	9690	0
142	20240826	175000	1866185160	9690	9690	9690	9690	0
143	20240826	174900	1866185160	9690	9690	9690	9690	0
144	20240826	174800	1866185160	9690	9690	9690	9690	0
145	20240826	174700	1866185160	9690	9690	9690	9690	0
146	20240826	174600	1866185160	9690	9690	9690	9690	0
147	20240826	174500	1866185160	9690	9690	9690	9690	0
148	20240826	174400	1866185160	9690	9690	9690	9690	0
149	20240826	174300	1866185160	9690	9690	9690	9690	0
150	20240826	174200	1866185160	9690	9690	9690	9690	0
151	20240826	174100	1866185160	9690	9690	9690	9690	0
152	20240826	174000	1866185160	9690	9690	9690	9690	1314
153	20240826	173900	1866185160	9690	9690	9690	9690	0
154	20240826	173800	1866185160	9690	9690	9690	9690	0
155	20240826	173700	1866185160	9690	9690	9690	9690	0
156	20240826	173600	1866185160	9690	9690	9690	9690	0
157	20240826	173500	1866185160	9690	9690	9690	9690	0
158	20240826	173400	1866185160	9690	9690	9690	9690	0
159	20240826	173300	1866185160	9690	9690	9690	9690	0
160	20240826	173200	1866185160	9690	9690	9690	9690	0
161	20240826	173100	1866185160	9690	9690	9690	9690	0
162	20240826	173000	1866185160	9690	9690	9690	9690	0
163	20240826	172900	1866185160	9690	9690	9690	9690	0
164	20240826	172800	1866185160	9690	9690	9690	9690	0
165	20240826	172700	1866185160	9690	9690	9690	9690	0
166	20240826	172600	1866185160	9690	9690	9690	9690	0
167	20240826	172500	1866185160	9690	9690	9690	9690	0
168	20240826	172400	1866185160	9690	9690	9690	9690	0
169	20240826	172300	1866185160	9690	9690	9690	9690	0
170	20240826	172200	1866185160	9690	9690	9690	9690	0
171	20240826	172100	1866185160	9690	9690	9690	9690	0
172	20240826	172000	1866185160	9690	9690	9690	9690	0
173	20240826	171900	1866185160	9690	9690	9690	9690	0
174	20240826	171800	1866185160	9690	9690	9690	9690	0
175	20240826	171700	1866185160	9690	9690	9690	9690	0
176	20240826	171600	1866185160	9690	9690	9690	9690	0
177	20240826	171500	1866185160	9690	9690	9690	9690	0
178	20240826	171400	1866185160	9690	9690	9690	9690	0
179	20240826	171300	1866185160	9690	9690	9690	9690	0
180	20240826	171200	1866185160	9690	9690	9690	9690	0
181	20240826	171100	1866185160	9690	9690	9690	9690	0
182	20240826	171000	1866185160	9690	9690	9690	9690	1314
183	20240826	170900	1866185160	9690	9690	9690	9690	0
184	20240826	170800	1866185160	9690	9690	9690	9690	0
185	20240826	170700	1866185160	9690	9690	9690	9690	0
186	20240826	170600	1866185160	9690	9690	9690	9690	0
187	20240826	170500	1866185160	9690	9690	9690	9690	0
188	20240826	170400	1866185160	9690	9690	9690	9690	0
189	20240826	170300	1866185160	9690	9690	9690	9690	0
190	20240826	170200	1866185160	9690	9690	9690	9690	0
191	20240826	170100	1866185160	9690	9690	9690	9690	0
192	20240826	170000	1866185160	9690	9690	9690	9690	0
193	20240826	165900	1866185160	9690	9690	9690	9690	0
194	20240826	165800	1866185160	9690	9690	9690	9690	0
195	20240826	165700	1866185160	9690	9690	9690	9690	0
196	20240826	165600	1866185160	9690	9690	9690	9690	0
197	20240826	165500	1866185160	9690	9690	9690	9690	0
198	20240826	165400	1866185160	9690	9690	9690	9690	0
199	20240826	165300	1866185160	9690	9690	9690	9690	0
200	20240826	165200	1866185160	9690	9690	9690	9690	0
201	20240826	165100	1866185160	9690	9690	9690	9690	0
202	20240826	165000	1866185160	9690	9690	9690	9690	0
203	20240826	164900	1866185160	9690	9690	9690	9690	0
204	20240826	164800	1866185160	9690	9690	9690	9690	0
205	20240826	164700	1866185160	9690	9690	9690	9690	0
206	20240826	164600	1866185160	9690	9690	9690	9690	0
207	20240826	164500	1866185160	9690	9690	9690	9690	0
208	20240826	164400	1866185160	9690	9690	9690	9690	0
209	20240826	164300	1866185160	9690	9690	9690	9690	0
210	20240826	164200	1866185160	9690	9690	9690	9690	0
211	20240826	164100	1866185160	9690	9690	9690	9690	0
212	20240826	164000	1866185160	9690	9690	9690	9690	1314
213	20240826	163900	1866185160	9690	9690	9690	9690	0
214	20240826	163800	1866185160	9690	9690	9690	9690	0
215	20240826	163700	1866185160	9690	9690	9690	9690	0
216	20240826	163600	1866185160	9690	9690	9690	9690	0
217	20240826	163500	1866185160	9690	9690	9690	9690	0
218	20240826	163400	1866185160	9690	9690	9690	9690	0
219	20240826	163300	1866185160	9690	9690	9690	9690	0
220	20240826	163200	1866185160	9690	9690	9690	9690	0
221	20240826	163100	1866185160	9690	9690	9690	9690	0
222	20240826	163000	1866185160	9690	9690	9690	9690	0
223	20240826	162900	1866185160	9690	9690	9690	9690	0
224	20240826	162800	1866185160	9690	9690	9690	9690	0
225	20240826	162700	1866185160	9690	9690	9690	9690	0
226	20240826	162600	1866185160	9690	9690	9690	9690	0
227	20240826	162500	1866185160	9690	9690	9690	9690	0
228	20240826	162400	1866185160	9690	9690	9690	9690	0
229	20240826	162300	1866185160	9690	9690	9690	9690	0
230	20240826	162200	1866185160	9690	9690	9690	9690	0
231	20240826	162100	1866185160	9690	9690	9690	9690	0
232	20240826	162000	1866185160	9690	9690	9690	9690	0
233	20240826	161900	1866185160	9690	9690	9690	9690	0
234	20240826	161800	1866185160	9690	9690	9690	9690	0
235	20240826	161700	1866185160	9690	9690	9690	9690	0
236	20240826	161600	1866185160	9690	9690	9690	9690	0
237	20240826	161500	1866185160	9690	9690	9690	9690	0
238	20240826	161400	1866185160	9690	9690	9690	9690	0
239	20240826	161300	1866185160	9690	9690	9690	9690	0
240	20240826	161200	1866185160	9690	9690	9690	9690	0
241	20240826	161100	1866185160	9690	9690	9690	9690	0
242	20240826	161000	1866185160	9690	9690	9690	9690	1314
243	20240826	160900	1866185160	9690	9690	9690	9690	0
244	20240826	160800	1866185160	9690	9690	9690	9690	0
245	20240826	160700	1866185160	9690	9690	9690	9690	0
246	20240826	160600	1866185160	9690	9690	9690	9690	0
247	20240826	160500	1866185160	9690	9690	9690	9690	0
248	20240826	160400	1866185160	9690	9690	9690	9690	0
249	20240826	160300	1866185160	9690	9690	9690	9690	0
250	20240826	160200	1866185160	9690	9690	9690	9690	0
251	20240826	160100	1866185160	9690	9690	9690	9690	0
252	20240826	160000	1866185160	9690	9690	9690	9690	0
253	20240826	155900	1866185160	9690	9690	9690	9690	0
254	20240826	155800	1866185160	9690	9690	9690	9690	0
255	20240826	155700	1866185160	9690	9690	9690	9690	0
256	20240826	155600	1866185160	9690	9690	9690	9690	0
257	20240826	155500	1866185160	9690	9690	9690	9690	0
258	20240826	155400	1866185160	9690	9690	9690	9690	0
259	20240826	155300	1866185160	9690	9690	9690	9690	0
260	20240826	155200	1866185160	9690	9690	9690	9690	0
261	20240826	155100	1866185160	9690	9690	9690	9690	0
262	20240826	155000	1866185160	9690	9690	9690	9690	0
263	20240826	154900	1866185160	9690	9690	9690	9690	0
264	20240826	154800	1866185160	9690	9690	9690	9690	0
265	20240826	154700	1866185160	9690	9690	9690	9690	0
266	20240826	154600	1866185160	9690	9690	9690	9690	0
267	20240826	154500	1866185160	9690	9690	9690	9690	0
268	20240826	154400	1866185160	9690	9690	9690	9690	0
269	20240826	154300	1866185160	9690	9690	9690	9690	0
270	20240826	154200	1866185160	9690	9690	9690	9690	0
271	20240826	154100	1866185160	9690	9690	9690	9690	0
272	20240826	154000	1866185160	9690	9690	9690	9690	1314
273	20240826	153900	1866185160	9690	9690	9690	9690	0
274	20240826	153800	1866185160	9690	9690	9690	9690	0
275	20240826	153700	1866185160	9690	9690	9690	9690	0
276	20240826	153600	1866185160	9690	9690	9690	9690	0
277	20240826	153500	1866185160	9690	9690	9690	9690	0
278	20240826	153400	1866185160	9690	9690	9690	9690	0
279	20240826	153300	1866185160	9690	9690	9690	9690	0
280	20240826	153200	1866185160	9690	9690	9690	9690	0
281	20240826	153100	1866185160	9690	9690	9690	9690	0
282	20240826	153000	1866185160	9690	9690	9690	9690	1314
283	20240826	152900	1853452500	9690	9690	9690	9690	0
284	20240826	152800	1853452500	9690	9690	9690	9690	0
285	20240826	152700	1853452500	9690	9690	9690	9690	0
286	20240826	152600	1853452500	9690	9690	9690	9690	0
287	20240826	152500	1853452500	9690	9690	9690	9690	0
288	20240826	152400	1853452500	9690	9690	9690	9690	0
289	20240826	152300	1853452500	9690	9690	9690	9690	0
290	20240826	152200	1853452500	9690	9690	9690	9690	0
291	20240826	152100	1853452500	9690	9690	9690	9690	0
292	20240826	152000	1853452500	9690	9690	9690	9690	0
293	20240826	151900	1853452500	9690	9650	9690	9630	767
294	20240826	151800	1846041260	9670	9640	9670	9630	2350
295	20240826	151700	1823390490	9640	9630	9640	9630	214
296	20240826	151600	1821329520	9640	9640	9640	9640	364
297	20240826	151500	1817820560	9640	9640	9640	9640	211
298	20240826	151400	1815786520	9630	9630	9630	9630	160
299	20240826	151300	1814245720	9640	9640	9640	9640	0
300	20240826	151200	1814245720	9640	9640	9640	9640	1
301	20240826	151100	1814236080	9630	9630	9630	9630	299
302	20240826	151000	1811356710	9630	9620	9630	9620	110
303	20240826	150900	1810298180	9630	9630	9630	9630	55
304	20240826	150800	1809768530	9640	9630	9640	9630	219
305	20240826	150700	1807659150	9620	9620	9620	9620	0
306	20240826	150600	1807659150	9620	9620	9620	9620	150
307	20240826	150500	1806216150	9620	9620	9620	9620	0
308	20240826	150400	1806216150	9620	9620	9620	9620	60
309	20240826	150300	1805638950	9620	9620	9620	9620	53
310	20240826	150200	1805129090	9610	9620	9620	9610	226
311	20240826	150100	1802955750	9610	9620	9620	9610	70
312	20240826	150000	1802283010	9610	9610	9610	9610	18
313	20240826	145900	1802110030	9620	9610	9620	9610	282
314	20240826	145800	1799399890	9610	9620	9620	9610	106
315	20240826	145700	1798380630	9630	9620	9630	9610	77
316	20240826	145600	1797640250	9610	9610	9620	9610	591
317	20240826	145500	1791960320	9600	9600	9600	9600	44
318	20240826	145400	1791537920	9600	9600	9620	9600	979
319	20240826	145300	1782133140	9600	9600	9600	9600	0
320	20240826	145200	1782133140	9600	9600	9600	9600	30
321	20240826	145100	1781845140	9600	9600	9600	9600	57
322	20240826	145000	1781297940	9620	9620	9620	9620	1
323	20240826	144900	1781288320	9610	9600	9610	9600	187
324	20240826	144800	1779492300	9620	9620	9620	9620	1
325	20240826	144700	1779482680	9610	9600	9610	9600	227
326	20240826	144600	1777302860	9610	9600	9610	9600	56
327	20240826	144500	1776765250	9600	9600	9600	9600	0
328	20240826	144400	1776765250	9600	9600	9600	9590	884
329	20240826	144300	1768281660	9610	9610	9610	9610	48
330	20240826	144200	1767820380	9610	9610	9610	9610	0
331	20240826	144100	1767820380	9610	9610	9610	9610	313
332	20240826	144000	1764812450	9630	9630	9630	9630	0
333	20240826	143900	1764812450	9630	9630	9630	9630	67
334	20240826	143800	1764167240	9630	9630	9630	9630	43
335	20240826	143700	1763753150	9630	9630	9630	9630	10
336	20240826	143600	1763656850	9620	9620	9620	9620	238
337	20240826	143500	1761367290	9630	9630	9630	9630	0
338	20240826	143400	1761367290	9630	9630	9630	9630	44
339	20240826	143300	1760943570	9620	9620	9620	9620	222
340	20240826	143200	1758807930	9610	9610	9610	9610	1
341	20240826	143100	1758798320	9640	9640	9640	9640	0
342	20240826	143000	1758798320	9640	9640	9640	9640	10
343	20240826	142900	1758701920	9660	9660	9660	9660	0
344	20240826	142800	1758701920	9660	9600	9660	9600	310
345	20240826	142700	1755723990	9600	9590	9600	9590	60
346	20240826	142600	1755148410	9580	9570	9580	9570	361
347	20240826	142500	1751690700	9570	9570	9570	9570	0
348	20240826	142400	1751690700	9570	9570	9570	9570	78
349	20240826	142300	1750944240	9580	9580	9580	9570	192
350	20240826	142200	1749105570	9580	9580	9580	9580	100
351	20240826	142100	1748147570	9580	9580	9580	9580	40
352	20240826	142000	1747764370	9580	9580	9580	9580	270
353	20240826	141900	1745177770	9580	9560	9580	9560	696
354	20240826	141800	1738521190	9560	9560	9560	9560	27
355	20240826	141700	1738263070	9560	9550	9560	9550	339
356	20240826	141600	1735023420	9550	9540	9550	9540	902
357	20240826	141500	1726413290	9550	9540	9550	9540	42
358	20240826	141400	1726012590	9560	9550	9560	9540	507
359	20240826	141300	1721172530	9550	9560	9560	9550	165
360	20240826	141200	1719595650	9560	9560	9560	9560	0
361	20240826	141100	1719595650	9560	9560	9560	9560	40
362	20240826	141000	1719213250	9560	9560	9560	9560	0
363	20240826	140900	1719213250	9560	9560	9560	9560	111
364	20240826	140800	1718152090	9560	9560	9560	9550	282
365	20240826	140700	1715457080	9560	9560	9560	9560	0
366	20240826	140600	1715457080	9560	9550	9560	9550	68
367	20240826	140500	1714807630	9550	9550	9550	9550	860
368	20240826	140400	1706594630	9560	9560	9560	9560	0
369	20240826	140300	1706594630	9560	9560	9560	9550	465
370	20240826	140200	1702149740	9570	9570	9570	9570	0
371	20240826	140100	1702149740	9570	9570	9570	9560	186
372	20240826	140000	1700370450	9570	9570	9570	9570	0
373	20240826	135900	1700370450	9570	9570	9570	9570	383
374	20240826	135800	1696705140	9570	9570	9570	9570	50
375	20240826	135700	1696226640	9600	9600	9600	9600	0
376	20240826	135600	1696226640	9600	9600	9600	9600	0
377	20240826	135500	1696226640	9600	9600	9600	9600	0
378	20240826	135400	1696226640	9600	9580	9600	9570	411
379	20240826	135300	1692287790	9570	9580	9580	9570	737
380	20240826	135200	1685227810	9590	9590	9590	9590	0
381	20240826	135100	1685227810	9590	9570	9590	9570	2
382	20240826	135000	1685208650	9580	9590	9600	9580	470
383	20240826	134900	1680702670	9580	9580	9580	9580	348
384	20240826	134800	1677368830	9580	9590	9590	9580	90
385	20240826	134700	1676506330	9590	9590	9590	9590	5
386	20240826	134600	1676458380	9590	9590	9590	9590	53
387	20240826	134500	1675950110	9600	9610	9610	9600	22
388	20240826	134400	1675738790	9610	9610	9610	9610	210
389	20240826	134300	1673720690	9590	9590	9590	9580	1165
390	20240826	134200	1662556970	9580	9600	9600	9580	251
391	20240826	134100	1660151170	9600	9590	9600	9590	1121
392	20240826	134000	1649396780	9590	9590	9590	9590	68
393	20240826	133900	1648744660	9590	9590	9590	9590	73
394	20240826	133800	1648044590	9590	9600	9600	9590	714
395	20240826	133700	1641195730	9600	9600	9600	9590	352
396	20240826	133600	1637819480	9600	9600	9600	9600	0
397	20240826	133500	1637819480	9600	9600	9600	9590	160
398	20240826	133400	1636285000	9590	9590	9590	9590	0
399	20240826	133300	1636285000	9590	9590	9590	9590	168
400	20240826	133200	1634673880	9590	9590	9590	9590	563
401	20240826	133100	1629274710	9600	9590	9600	9590	86
402	20240826	133000	1628449870	9600	9590	9600	9590	418
403	20240826	132900	1624440730	9590	9590	9590	9590	115
404	20240826	132800	1623337880	9590	9590	9590	9580	230
405	20240826	132700	1621132630	9590	9590	9590	9590	0
406	20240826	132600	1621132630	9590	9590	9590	9590	40
407	20240826	132500	1620749030	9590	9590	9590	9590	219
408	20240826	132400	1618648820	9590	9590	9590	9590	5
409	20240826	132300	1618600870	9590	9590	9600	9580	489
410	20240826	132200	1613915240	9590	9590	9590	9590	178
411	20240826	132100	1612208220	9580	9580	9580	9580	0
412	20240826	132000	1612208220	9580	9590	9590	9580	157
413	20240826	131900	1610704150	9580	9580	9580	9580	0
414	20240826	131800	1610704150	9580	9570	9580	9570	159
415	20240826	131700	1609181570	9570	9570	9570	9570	133
416	20240826	131600	1607908760	9570	9570	9570	9570	69
417	20240826	131500	1607248430	9570	9570	9570	9570	60
418	20240826	131400	1606674230	9570	9570	9570	9570	0
419	20240826	131300	1606674230	9570	9570	9570	9570	0
420	20240826	131200	1606674230	9570	9570	9570	9570	169
421	20240826	131100	1605056900	9580	9560	9580	9560	834
422	20240826	131000	1597076270	9550	9550	9550	9550	44
423	20240826	130900	1596656070	9560	9570	9570	9560	215
424	20240826	130800	1594600660	9570	9580	9580	9570	41
425	20240826	130700	1594208240	9580	9580	9580	9580	5
426	20240826	130600	1594160340	9590	9590	9590	9590	1
427	20240826	130500	1594150750	9580	9580	9580	9580	179
428	20240826	130400	1592435930	9600	9600	9600	9600	30
429	20240826	130300	1592147930	9600	9580	9600	9580	307
430	20240826	130200	1589204740	9560	9560	9560	9560	94
431	20240826	130100	1588306100	9560	9560	9560	9550	135
432	20240826	130000	1587016640	9550	9570	9570	9550	295
433	20240826	125900	1584195630	9570	9560	9570	9560	337
434	20240826	125800	1580973760	9560	9560	9560	9560	4
435	20240826	125700	1580935520	9550	9550	9550	9550	62
436	20240826	125600	1580343420	9550	9550	9550	9550	1
437	20240826	125500	1580333870	9590	9590	9590	9590	317
438	20240826	125400	1577293840	9600	9600	9600	9600	0
439	20240826	125300	1577293840	9600	9530	9600	9530	1947
440	20240826	125200	1558718410	9530	9540	9540	9530	101
441	20240826	125100	1557755330	9520	9530	9540	9520	1330
442	20240826	125000	1545082320	9530	9520	9530	9520	67
443	20240826	124900	1544444430	9520	9520	9520	9520	95
444	20240826	124800	1543540030	9530	9530	9530	9530	1
445	20240826	124700	1543530500	9530	9530	9530	9520	54
446	20240826	124600	1543016310	9530	9530	9530	9520	230
447	20240826	124500	1540826530	9530	9520	9530	9520	50
448	20240826	124400	1540350480	9530	9530	9530	9530	76
449	20240826	124300	1539626200	9530	9530	9530	9530	0
450	20240826	124200	1539626200	9530	9530	9530	9520	1276
451	20240826	124100	1527467470	9530	9530	9530	9530	5
452	20240826	124000	1527419820	9500	9520	9530	9500	10099
453	20240826	123900	1431444220	9510	9520	9520	9510	2651
454	20240826	123800	1406228370	9520	9530	9530	9520	1119
455	20240826	123700	1395575430	9530	9550	9550	9530	4104
456	20240826	123600	1356413700	9560	9560	9560	9560	9
457	20240826	123500	1356327660	9560	9560	9560	9560	104
458	20240826	123400	1355333420	9550	9560	9560	9550	2656
459	20240826	123300	1329950890	9570	9570	9570	9570	37
460	20240826	123200	1329596800	9570	9580	9580	9570	784
461	20240826	123100	1322092920	9570	9570	9570	9570	0
462	20240826	123000	1322092920	9570	9570	9570	9570	81
463	20240826	122900	1321317750	9580	9590	9590	9580	113
464	20240826	122800	1320235110	9580	9580	9580	9580	0
465	20240826	122700	1320235110	9580	9580	9580	9580	341
466	20240826	122600	1316968330	9590	9590	9590	9590	0
467	20240826	122500	1316968330	9590	9570	9590	9570	75
468	20240826	122400	1316250230	9580	9580	9580	9580	102
469	20240826	122300	1315273070	9580	9570	9580	9570	77
470	20240826	122200	1314536150	9570	9570	9570	9570	40
471	20240826	122100	1314153350	9580	9580	9580	9580	33
472	20240826	122000	1313837210	9570	9570	9570	9570	2
473	20240826	121900	1313818070	9590	9570	9590	9570	411
474	20240826	121800	1309880360	9580	9580	9580	9570	402
475	20240826	121700	1306032200	9570	9570	9570	9570	541
476	20240826	121600	1300854830	9570	9580	9580	9570	50
477	20240826	121500	1300375920	9580	9580	9580	9580	470
478	20240826	121400	1295873320	9570	9580	9580	9570	367
479	20240826	121300	1292358130	9580	9570	9580	9570	203
480	20240826	121200	1290415390	9570	9570	9570	9570	59
481	20240826	121100	1289850760	9570	9580	9580	9570	108
482	20240826	121000	1288817150	9580	9580	9580	9580	2
483	20240826	120900	1288797990	9570	9570	9570	9570	0
484	20240826	120800	1288797990	9570	9570	9570	9570	105
485	20240826	120700	1287793140	9580	9580	9580	9580	310
486	20240826	120600	1284823340	9590	9590	9590	9590	1
487	20240826	120500	1284813750	9570	9590	9590	9570	101
488	20240826	120400	1283847160	9570	9590	9590	9570	3930
489	20240826	120300	1246220100	9590	9580	9590	9580	2
490	20240826	120200	1246200930	9580	9580	9580	9580	0
491	20240826	120100	1246200930	9580	9590	9590	9580	410
492	20240826	120000	1242269640	9590	9590	9590	9590	74
493	20240826	115900	1241559980	9590	9600	9600	9590	500
494	20240826	115800	1236760170	9600	9600	9600	9600	182
495	20240826	115700	1235012970	9600	9590	9600	9590	521
496	20240826	115600	1230012580	9580	9590	9590	9580	132
497	20240826	115500	1228748010	9590	9590	9590	9590	129
498	20240826	115400	1227510900	9580	9570	9580	9570	560
499	20240826	115300	1222146660	9570	9580	9580	9570	302
500	20240826	115200	1219254500	9570	9580	9580	9570	498
501	20240826	115100	1214484640	9570	9570	9570	9570	628
502	20240826	115000	1208474680	9570	9570	9570	9570	585
503	20240826	114900	1202876230	9580	9580	9580	9570	2184
504	20240826	114800	1181964610	9580	9580	9580	9580	250
505	20240826	114700	1179569610	9580	9580	9580	9580	1000
506	20240826	114600	1169989610	9580	9590	9590	9580	2056
507	20240826	114500	1150282360	9590	9590	9590	9590	124
508	20240826	114400	1149093200	9590	9600	9600	9590	331
509	20240826	114300	1145916300	9600	9590	9600	9590	31
510	20240826	114200	1145619000	9590	9590	9590	9590	727
511	20240826	114100	1138647070	9580	9580	9590	9580	250
512	20240826	114000	1136251030	9590	9590	9590	9590	100
513	20240826	113900	1135292030	9590	9590	9590	9590	99
514	20240826	113800	1134342620	9590	9590	9590	9590	0
515	20240826	113700	1134342620	9590	9590	9590	9590	73
516	20240826	113600	1133642550	9590	9590	9590	9590	73
517	20240826	113500	1132942480	9590	9590	9590	9590	0
518	20240826	113400	1132942480	9590	9600	9600	9590	867
519	20240826	113300	1124627800	9600	9610	9610	9600	1696
520	20240826	113200	1108346100	9600	9600	9600	9600	0
521	20240826	113100	1108346100	9600	9610	9610	9600	76
522	20240826	113000	1107616400	9600	9600	9600	9600	81
523	20240826	112900	1106838800	9610	9600	9610	9600	439
524	20240826	112800	1102620600	9610	9610	9610	9610	0
525	20240826	112700	1102620600	9610	9610	9610	9610	5
526	20240826	112600	1102572550	9610	9610	9610	9600	136
527	20240826	112500	1101266930	9600	9600	9600	9600	0
528	20240826	112400	1101266930	9600	9600	9600	9600	520
529	20240826	112300	1096274930	9600	9610	9610	9600	112
530	20240826	112200	1095199300	9610	9610	9610	9610	603
531	20240826	112100	1089404470	9620	9620	9620	9610	152
532	20240826	112000	1087942720	9610	9620	9620	9610	15
533	20240826	111900	1087798520	9620	9620	9620	9620	5
534	20240826	111800	1087750420	9620	9620	9620	9610	677
535	20240826	111700	1081241850	9620	9620	9620	9610	514
536	20240826	111600	1076302200	9620	9630	9630	9620	502
537	20240826	111500	1071467960	9610	9620	9620	9610	500
538	20240826	111400	1066661190	9620	9630	9630	9620	80
539	20240826	111300	1065891580	9620	9620	9620	9620	138
540	20240826	111200	1064564020	9640	9640	9640	9640	3
541	20240826	111100	1064535100	9620	9640	9640	9620	562
542	20240826	111000	1059124130	9650	9650	9650	9650	70
543	20240826	110900	1058448630	9650	9640	9650	9640	110
544	20240826	110800	1057388220	9630	9630	9630	9630	35
545	20240826	110700	1057051170	9630	9630	9630	9620	172
546	20240826	110600	1055395480	9620	9610	9620	9610	251
547	20240826	110500	1052982770	9620	9620	9620	9620	0
548	20240826	110400	1052982770	9620	9620	9620	9620	0
549	20240826	110300	1052982770	9620	9640	9640	9620	3
550	20240826	110200	1052953890	9640	9590	9640	9580	2052
551	20240826	110100	1033292570	9640	9620	9640	9590	2152
552	20240826	110000	1012643990	9630	9630	9630	9630	44
553	20240826	105900	1012220270	9640	9630	9640	9600	1124
554	20240826	105800	1001421710	9630	9630	9640	9590	5507
555	20240826	105700	948473820	9630	9650	9650	9630	1239
556	20240826	105600	936530890	9640	9630	9650	9630	700
557	20240826	105500	929784710	9640	9640	9640	9640	2
558	20240826	105400	929765430	9660	9650	9660	9620	1563
559	20240826	105300	914696890	9620	9640	9650	9620	3059
560	20240826	105200	885257410	9660	9640	9660	9640	201
561	20240826	105100	883319750	9670	9670	9670	9640	4048
562	20240826	105000	844246420	9680	9680	9680	9680	0
563	20240826	104900	844246420	9680	9670	9680	9670	1241
564	20240826	104800	832245730	9660	9670	9670	9660	337
565	20240826	104700	828987540	9680	9680	9680	9670	40
566	20240826	104600	828600720	9670	9660	9670	9660	3310
567	20240826	104500	796614010	9660	9670	9670	9660	227
568	20240826	104400	794419730	9660	9660	9660	9660	914
569	20240826	104300	785590490	9670	9690	9690	9670	380
570	20240826	104200	781915870	9670	9670	9680	9670	1634
571	20240826	104100	766114930	9680	9680	9680	9680	130
572	20240826	104000	764856530	9680	9710	9710	9680	6348
573	20240826	103900	703314280	9720	9730	9730	9720	93
574	20240826	103800	702410010	9720	9720	9720	9720	235
575	20240826	103700	700125810	9730	9720	9730	9720	1027
576	20240826	103600	690142860	9730	9740	9740	9730	555
577	20240826	103500	684741620	9740	9750	9750	9740	62
578	20240826	103400	684137130	9760	9760	9760	9760	0
579	20240826	103300	684137130	9760	9760	9760	9760	4
580	20240826	103200	684098090	9770	9750	9770	9730	300
581	20240826	103100	681175290	9750	9750	9750	9750	0
582	20240826	103000	681175290	9750	9770	9770	9750	147
583	20240826	102900	679739200	9770	9770	9770	9770	59
584	20240826	102800	679162770	9770	9770	9770	9770	102
585	20240826	102700	678166230	9780	9730	9780	9730	108
586	20240826	102600	677113890	9720	9720	9720	9720	1901
587	20240826	102500	658636170	9720	9770	9770	9720	2145
588	20240826	102400	637774000	9770	9730	9770	9730	129
589	20240826	102300	636517190	9740	9760	9760	9740	3810
590	20240826	102200	599371640	9770	9770	9770	9770	150
591	20240826	102100	597906140	9760	9760	9760	9760	79
592	20240826	102000	597135100	9760	9760	9760	9760	94
593	20240826	101900	596217660	9770	9770	9770	9770	20
594	20240826	101800	596022260	9770	9760	9770	9760	145
595	20240826	101700	594606050	9760	9760	9760	9760	0
596	20240826	101600	594606050	9760	9760	9760	9760	200
597	20240826	101500	592654050	9760	9760	9760	9750	1396
598	20240826	101400	579029610	9760	9760	9760	9750	297
599	20240826	101300	576131540	9760	9760	9770	9760	959
600	20240826	101200	566769300	9770	9770	9770	9770	158
601	20240826	101100	565225640	9770	9770	9770	9770	60
602	20240826	101000	564639440	9780	9800	9800	9780	7
603	20240826	100900	564570940	9800	9800	9800	9800	5
604	20240826	100800	564521940	9800	9770	9800	9770	827
605	20240826	100700	556440410	9780	9810	9810	9780	3340
606	20240826	100600	523729230	9820	9820	9820	9820	500
607	20240826	100500	518819230	9810	9810	9810	9810	949
608	20240826	100400	509509540	9810	9820	9820	9810	102
609	20240826	100300	508508400	9820	9810	9820	9810	55
610	20240826	100200	507968830	9800	9810	9810	9800	292
611	20240826	100100	505104890	9810	9810	9810	9810	160
612	20240826	100000	503535290	9810	9800	9810	9790	198
613	20240826	095900	501595330	9790	9790	9790	9790	0
614	20240826	095800	501595330	9790	9790	9800	9790	141
615	20240826	095700	500214840	9790	9800	9800	9790	45
616	20240826	095600	499774250	9800	9800	9800	9800	632
617	20240826	095500	493580650	9800	9780	9800	9780	1393
618	20240826	095400	479944210	9800	9800	9800	9800	0
619	20240826	095300	479944210	9800	9800	9800	9800	1
620	20240826	095200	479934410	9800	9790	9800	9790	701
621	20240826	095100	473066610	9780	9790	9790	9780	36
622	20240826	095000	472714180	9790	9780	9790	9780	635
623	20240826	094900	466499480	9760	9770	9770	9760	500
624	20240826	094800	461616270	9780	9780	9780	9780	12
625	20240826	094700	461498910	9770	9770	9770	9760	529
626	20240826	094600	456331490	9760	9770	9770	9760	53
627	20240826	094500	455813690	9770	9770	9770	9770	115
628	20240826	094400	454690140	9770	9770	9770	9760	252
629	20240826	094300	452229860	9770	9770	9770	9770	127
630	20240826	094200	450989070	9760	9760	9760	9760	40
631	20240826	094100	450598670	9770	9770	9770	9770	10
632	20240826	094000	450500970	9760	9750	9760	9750	130
633	20240826	093900	449232730	9760	9760	9760	9760	52
634	20240826	093800	448725210	9750	9750	9750	9750	183
635	20240826	093700	446940960	9740	9740	9740	9740	168
636	20240826	093600	445304640	9730	9710	9730	9700	1185
637	20240826	093500	433793340	9710	9690	9710	9690	626
638	20240826	093400	427725440	9710	9690	9710	9690	1108
639	20240826	093300	416983820	9690	9710	9740	9690	1567
640	20240826	093200	401780320	9700	9720	9760	9700	4761
641	20240826	093100	355546620	9760	9740	9760	9720	2928
642	20240826	093000	327038750	9750	9750	9750	9750	206
643	20240826	092900	325030250	9740	9750	9750	9740	1000
644	20240826	092800	315284250	9750	9760	9760	9750	1134
645	20240826	092700	304221750	9760	9760	9760	9760	0
646	20240826	092600	304221750	9760	9770	9780	9760	1817
647	20240826	092500	286470530	9780	9780	9780	9770	1666
648	20240826	092400	270193180	9780	9780	9800	9780	213
649	20240826	092300	268109160	9770	9770	9770	9760	588
650	20240826	092200	262365820	9780	9810	9810	9780	3118
651	20240826	092100	231811470	9800	9810	9810	9760	848
652	20240826	092000	223525810	9790	9790	9790	9770	846
653	20240826	091900	215248980	9790	9800	9800	9790	1855
654	20240826	091800	197080840	9800	9800	9800	9800	541
655	20240826	091700	191779040	9790	9870	9870	9790	2465
656	20240826	091600	167558450	9870	9870	9870	9870	300
657	20240826	091500	164597450	9860	9880	9900	9860	1059
658	20240826	091400	154138690	9870	9870	9900	9850	1770
659	20240826	091300	136682070	9900	9990	9990	9880	2700
660	20240826	091200	109937530	9980	9970	9980	9930	2403
661	20240826	091100	86022790	9960	9990	9990	9960	770
662	20240826	091000	78350270	10000	10000	10000	10000	2
663	20240826	090900	78330270	9980	10000	10000	9980	118
664	20240826	090800	77152530	10000	9990	10000	9990	776
665	20240826	090700	69395090	9960	10010	10010	9960	1423
666	20240826	090600	55200540	10050	10050	10050	10050	5
667	20240826	090500	55150290	10010	10070	10070	10010	356
668	20240826	090400	51577030	10120	10120	10120	10120	0
669	20240826	090300	51577030	10120	10120	10120	10120	0
670	20240826	090200	51577030	10120	10120	10120	10120	1000
671	20240826	090100	41457030	10120	10130	10140	10110	4033
672	20240826	090000	613930	10050	10130	10130	10050	61