KissMeData/290650/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205700	1330146350	18960	18960	18960	18960	976
3	20240826	205600	1330146350	18960	18960	18960	18960	0
4	20240826	205500	1330146350	18960	18960	18960	18960	0
5	20240826	205400	1330146350	18960	18960	18960	18960	0
6	20240826	205300	1330146350	18960	18960	18960	18960	0
7	20240826	205200	1330146350	18960	18960	18960	18960	0
8	20240826	205100	1330146350	18960	18960	18960	18960	0
9	20240826	205000	1330146350	18960	18960	18960	18960	0
10	20240826	204900	1330146350	18960	18960	18960	18960	0
11	20240826	204800	1330146350	18960	18960	18960	18960	0
12	20240826	204700	1330146350	18960	18960	18960	18960	0
13	20240826	204600	1330146350	18960	18960	18960	18960	0
14	20240826	204500	1330146350	18960	18960	18960	18960	0
15	20240826	204400	1330146350	18960	18960	18960	18960	0
16	20240826	204300	1330146350	18960	18960	18960	18960	0
17	20240826	204200	1330146350	18960	18960	18960	18960	0
18	20240826	204100	1330146350	18960	18960	18960	18960	0
19	20240826	204000	1330146350	18960	18960	18960	18960	0
20	20240826	203900	1330146350	18960	18960	18960	18960	0
21	20240826	203800	1330146350	18960	18960	18960	18960	0
22	20240826	203700	1330146350	18960	18960	18960	18960	0
23	20240826	203600	1330146350	18960	18960	18960	18960	0
24	20240826	203500	1330146350	18960	18960	18960	18960	0
25	20240826	203400	1330146350	18960	18960	18960	18960	0
26	20240826	203300	1330146350	18960	18960	18960	18960	0
27	20240826	203200	1330146350	18960	18960	18960	18960	0
28	20240826	203100	1330146350	18960	18960	18960	18960	0
29	20240826	203000	1330146350	18960	18960	18960	18960	0
30	20240826	202900	1330146350	18960	18960	18960	18960	0
31	20240826	202800	1330146350	18960	18960	18960	18960	0
32	20240826	202700	1330146350	18960	18960	18960	18960	976
33	20240826	202600	1330146350	18960	18960	18960	18960	0
34	20240826	202500	1330146350	18960	18960	18960	18960	0
35	20240826	202400	1330146350	18960	18960	18960	18960	0
36	20240826	202300	1330146350	18960	18960	18960	18960	0
37	20240826	202200	1330146350	18960	18960	18960	18960	0
38	20240826	202100	1330146350	18960	18960	18960	18960	0
39	20240826	202000	1330146350	18960	18960	18960	18960	0
40	20240826	201900	1330146350	18960	18960	18960	18960	0
41	20240826	201800	1330146350	18960	18960	18960	18960	0
42	20240826	201700	1330146350	18960	18960	18960	18960	0
43	20240826	201600	1330146350	18960	18960	18960	18960	0
44	20240826	201500	1330146350	18960	18960	18960	18960	0
45	20240826	201400	1330146350	18960	18960	18960	18960	0
46	20240826	201300	1330146350	18960	18960	18960	18960	0
47	20240826	201200	1330146350	18960	18960	18960	18960	0
48	20240826	201100	1330146350	18960	18960	18960	18960	0
49	20240826	201000	1330146350	18960	18960	18960	18960	0
50	20240826	200900	1330146350	18960	18960	18960	18960	0
51	20240826	200800	1330146350	18960	18960	18960	18960	0
52	20240826	200700	1330146350	18960	18960	18960	18960	0
53	20240826	200600	1330146350	18960	18960	18960	18960	0
54	20240826	200500	1330146350	18960	18960	18960	18960	0
55	20240826	200400	1330146350	18960	18960	18960	18960	0
56	20240826	200300	1330146350	18960	18960	18960	18960	0
57	20240826	200200	1330146350	18960	18960	18960	18960	0
58	20240826	200100	1330146350	18960	18960	18960	18960	0
59	20240826	200000	1330146350	18960	18960	18960	18960	0
60	20240826	195900	1330146350	18960	18960	18960	18960	0
61	20240826	195800	1330146350	18960	18960	18960	18960	0
62	20240826	195700	1330146350	18960	18960	18960	18960	976
63	20240826	195600	1330146350	18960	18960	18960	18960	0
64	20240826	195500	1330146350	18960	18960	18960	18960	0
65	20240826	195400	1330146350	18960	18960	18960	18960	0
66	20240826	195300	1330146350	18960	18960	18960	18960	0
67	20240826	195200	1330146350	18960	18960	18960	18960	0
68	20240826	195100	1330146350	18960	18960	18960	18960	0
69	20240826	195000	1330146350	18960	18960	18960	18960	0
70	20240826	194900	1330146350	18960	18960	18960	18960	0
71	20240826	194800	1330146350	18960	18960	18960	18960	0
72	20240826	194700	1330146350	18960	18960	18960	18960	0
73	20240826	194600	1330146350	18960	18960	18960	18960	0
74	20240826	194500	1330146350	18960	18960	18960	18960	0
75	20240826	194400	1330146350	18960	18960	18960	18960	0
76	20240826	194300	1330146350	18960	18960	18960	18960	0
77	20240826	194200	1330146350	18960	18960	18960	18960	0
78	20240826	194100	1330146350	18960	18960	18960	18960	0
79	20240826	194000	1330146350	18960	18960	18960	18960	0
80	20240826	193900	1330146350	18960	18960	18960	18960	0
81	20240826	193800	1330146350	18960	18960	18960	18960	0
82	20240826	193700	1330146350	18960	18960	18960	18960	0
83	20240826	193600	1330146350	18960	18960	18960	18960	0
84	20240826	193500	1330146350	18960	18960	18960	18960	0
85	20240826	193400	1330146350	18960	18960	18960	18960	0
86	20240826	193300	1330146350	18960	18960	18960	18960	0
87	20240826	193200	1330146350	18960	18960	18960	18960	0
88	20240826	193100	1330146350	18960	18960	18960	18960	0
89	20240826	193000	1330146350	18960	18960	18960	18960	0
90	20240826	192900	1330146350	18960	18960	18960	18960	0
91	20240826	192800	1330146350	18960	18960	18960	18960	0
92	20240826	192700	1330146350	18960	18960	18960	18960	976
93	20240826	192600	1330146350	18960	18960	18960	18960	0
94	20240826	192500	1330146350	18960	18960	18960	18960	0
95	20240826	192400	1330146350	18960	18960	18960	18960	0
96	20240826	192300	1330146350	18960	18960	18960	18960	0
97	20240826	192200	1330146350	18960	18960	18960	18960	0
98	20240826	192100	1330146350	18960	18960	18960	18960	0
99	20240826	192000	1330146350	18960	18960	18960	18960	0
100	20240826	191900	1330146350	18960	18960	18960	18960	0
101	20240826	191800	1330146350	18960	18960	18960	18960	0
102	20240826	191700	1330146350	18960	18960	18960	18960	0
103	20240826	191600	1330146350	18960	18960	18960	18960	0
104	20240826	191500	1330146350	18960	18960	18960	18960	0
105	20240826	191400	1330146350	18960	18960	18960	18960	0
106	20240826	191300	1330146350	18960	18960	18960	18960	0
107	20240826	191200	1330146350	18960	18960	18960	18960	0
108	20240826	191100	1330146350	18960	18960	18960	18960	0
109	20240826	191000	1330146350	18960	18960	18960	18960	0
110	20240826	190900	1330146350	18960	18960	18960	18960	0
111	20240826	190800	1330146350	18960	18960	18960	18960	0
112	20240826	190700	1330146350	18960	18960	18960	18960	0
113	20240826	190600	1330146350	18960	18960	18960	18960	0
114	20240826	190500	1330146350	18960	18960	18960	18960	0
115	20240826	190400	1330146350	18960	18960	18960	18960	0
116	20240826	190300	1330146350	18960	18960	18960	18960	0
117	20240826	190200	1330146350	18960	18960	18960	18960	0
118	20240826	190100	1330146350	18960	18960	18960	18960	0
119	20240826	190000	1330146350	18960	18960	18960	18960	0
120	20240826	185900	1330146350	18960	18960	18960	18960	0
121	20240826	185800	1330146350	18960	18960	18960	18960	0
122	20240826	185700	1330146350	18960	18960	18960	18960	976
123	20240826	185600	1330146350	18960	18960	18960	18960	0
124	20240826	185500	1330146350	18960	18960	18960	18960	0
125	20240826	185400	1330146350	18960	18960	18960	18960	0
126	20240826	185300	1330146350	18960	18960	18960	18960	0
127	20240826	185200	1330146350	18960	18960	18960	18960	0
128	20240826	185100	1330146350	18960	18960	18960	18960	0
129	20240826	185000	1330146350	18960	18960	18960	18960	0
130	20240826	184900	1330146350	18960	18960	18960	18960	0
131	20240826	184800	1330146350	18960	18960	18960	18960	0
132	20240826	184700	1330146350	18960	18960	18960	18960	0
133	20240826	184600	1330146350	18960	18960	18960	18960	0
134	20240826	184500	1330146350	18960	18960	18960	18960	0
135	20240826	184400	1330146350	18960	18960	18960	18960	0
136	20240826	184300	1330146350	18960	18960	18960	18960	0
137	20240826	184200	1330146350	18960	18960	18960	18960	0
138	20240826	184100	1330146350	18960	18960	18960	18960	0
139	20240826	184000	1330146350	18960	18960	18960	18960	0
140	20240826	183900	1330146350	18960	18960	18960	18960	0
141	20240826	183800	1330146350	18960	18960	18960	18960	0
142	20240826	183700	1330146350	18960	18960	18960	18960	0
143	20240826	183600	1330146350	18960	18960	18960	18960	0
144	20240826	183500	1330146350	18960	18960	18960	18960	0
145	20240826	183400	1330146350	18960	18960	18960	18960	0
146	20240826	183300	1330146350	18960	18960	18960	18960	0
147	20240826	183200	1330146350	18960	18960	18960	18960	0
148	20240826	183100	1330146350	18960	18960	18960	18960	0
149	20240826	183000	1330146350	18960	18960	18960	18960	0
150	20240826	182900	1330146350	18960	18960	18960	18960	0
151	20240826	182800	1330146350	18960	18960	18960	18960	0
152	20240826	182700	1330146350	18960	18960	18960	18960	976
153	20240826	182600	1330146350	18960	18960	18960	18960	0
154	20240826	182500	1330146350	18960	18960	18960	18960	0
155	20240826	182400	1330146350	18960	18960	18960	18960	0
156	20240826	182300	1330146350	18960	18960	18960	18960	0
157	20240826	182200	1330146350	18960	18960	18960	18960	0
158	20240826	182100	1330146350	18960	18960	18960	18960	0
159	20240826	182000	1330146350	18960	18960	18960	18960	0
160	20240826	181900	1330146350	18960	18960	18960	18960	0
161	20240826	181800	1330146350	18960	18960	18960	18960	0
162	20240826	181700	1330146350	18960	18960	18960	18960	0
163	20240826	181600	1330146350	18960	18960	18960	18960	0
164	20240826	181500	1330146350	18960	18960	18960	18960	0
165	20240826	181400	1330146350	18960	18960	18960	18960	0
166	20240826	181300	1330146350	18960	18960	18960	18960	0
167	20240826	181200	1330146350	18960	18960	18960	18960	0
168	20240826	181100	1330146350	18960	18960	18960	18960	0
169	20240826	181000	1330146350	18960	18960	18960	18960	0
170	20240826	180900	1330146350	18960	18960	18960	18960	0
171	20240826	180800	1330146350	18960	18960	18960	18960	0
172	20240826	180700	1330146350	18960	18960	18960	18960	0
173	20240826	180600	1330146350	18960	18960	18960	18960	0
174	20240826	180500	1330146350	18960	18960	18960	18960	0
175	20240826	180400	1330146350	18960	18960	18960	18960	0
176	20240826	180300	1330146350	18960	18960	18960	18960	0
177	20240826	180200	1330146350	18960	18960	18960	18960	0
178	20240826	180100	1330146350	18960	18960	18960	18960	0
179	20240826	180000	1330146350	18960	18960	18960	18960	0
180	20240826	175900	1330146350	18960	18960	18960	18960	0
181	20240826	175800	1330146350	18960	18960	18960	18960	0
182	20240826	175700	1330146350	18960	18960	18960	18960	976
183	20240826	175600	1330146350	18960	18960	18960	18960	0
184	20240826	175500	1330146350	18960	18960	18960	18960	0
185	20240826	175400	1330146350	18960	18960	18960	18960	0
186	20240826	175300	1330146350	18960	18960	18960	18960	0
187	20240826	175200	1330146350	18960	18960	18960	18960	0
188	20240826	175100	1330146350	18960	18960	18960	18960	0
189	20240826	175000	1330146350	18960	18960	18960	18960	0
190	20240826	174900	1330146350	18960	18960	18960	18960	0
191	20240826	174800	1330146350	18960	18960	18960	18960	0
192	20240826	174700	1330146350	18960	18960	18960	18960	0
193	20240826	174600	1330146350	18960	18960	18960	18960	0
194	20240826	174500	1330146350	18960	18960	18960	18960	0
195	20240826	174400	1330146350	18960	18960	18960	18960	0
196	20240826	174300	1330146350	18960	18960	18960	18960	0
197	20240826	174200	1330146350	18960	18960	18960	18960	0
198	20240826	174100	1330146350	18960	18960	18960	18960	0
199	20240826	174000	1330146350	18960	18960	18960	18960	0
200	20240826	173900	1330146350	18960	18960	18960	18960	0
201	20240826	173800	1330146350	18960	18960	18960	18960	0
202	20240826	173700	1330146350	18960	18960	18960	18960	0
203	20240826	173600	1330146350	18960	18960	18960	18960	0
204	20240826	173500	1330146350	18960	18960	18960	18960	0
205	20240826	173400	1330146350	18960	18960	18960	18960	0
206	20240826	173300	1330146350	18960	18960	18960	18960	0
207	20240826	173200	1330146350	18960	18960	18960	18960	0
208	20240826	173100	1330146350	18960	18960	18960	18960	0
209	20240826	173000	1330146350	18960	18960	18960	18960	0
210	20240826	172900	1330146350	18960	18960	18960	18960	0
211	20240826	172800	1330146350	18960	18960	18960	18960	0
212	20240826	172700	1330146350	18960	18960	18960	18960	976
213	20240826	172600	1330146350	18960	18960	18960	18960	0
214	20240826	172500	1330146350	18960	18960	18960	18960	0
215	20240826	172400	1330146350	18960	18960	18960	18960	0
216	20240826	172300	1330146350	18960	18960	18960	18960	0
217	20240826	172200	1330146350	18960	18960	18960	18960	0
218	20240826	172100	1330146350	18960	18960	18960	18960	0
219	20240826	172000	1330146350	18960	18960	18960	18960	0
220	20240826	171900	1330146350	18960	18960	18960	18960	0
221	20240826	171800	1330146350	18960	18960	18960	18960	0
222	20240826	171700	1330146350	18960	18960	18960	18960	0
223	20240826	171600	1330146350	18960	18960	18960	18960	0
224	20240826	171500	1330146350	18960	18960	18960	18960	0
225	20240826	171400	1330146350	18960	18960	18960	18960	0
226	20240826	171300	1330146350	18960	18960	18960	18960	0
227	20240826	171200	1330146350	18960	18960	18960	18960	0
228	20240826	171100	1330146350	18960	18960	18960	18960	0
229	20240826	171000	1330146350	18960	18960	18960	18960	0
230	20240826	170900	1330146350	18960	18960	18960	18960	0
231	20240826	170800	1330146350	18960	18960	18960	18960	0
232	20240826	170700	1330146350	18960	18960	18960	18960	0
233	20240826	170600	1330146350	18960	18960	18960	18960	0
234	20240826	170500	1330146350	18960	18960	18960	18960	0
235	20240826	170400	1330146350	18960	18960	18960	18960	0
236	20240826	170300	1330146350	18960	18960	18960	18960	0
237	20240826	170200	1330146350	18960	18960	18960	18960	0
238	20240826	170100	1330146350	18960	18960	18960	18960	0
239	20240826	170000	1330146350	18960	18960	18960	18960	0
240	20240826	165900	1330146350	18960	18960	18960	18960	0
241	20240826	165800	1330146350	18960	18960	18960	18960	0
242	20240826	165700	1330146350	18960	18960	18960	18960	976
243	20240826	165600	1330146350	18960	18960	18960	18960	0
244	20240826	165500	1330146350	18960	18960	18960	18960	0
245	20240826	165400	1330146350	18960	18960	18960	18960	0
246	20240826	165300	1330146350	18960	18960	18960	18960	0
247	20240826	165200	1330146350	18960	18960	18960	18960	0
248	20240826	165100	1330146350	18960	18960	18960	18960	0
249	20240826	165000	1330146350	18960	18960	18960	18960	0
250	20240826	164900	1330146350	18960	18960	18960	18960	0
251	20240826	164800	1330146350	18960	18960	18960	18960	0
252	20240826	164700	1330146350	18960	18960	18960	18960	0
253	20240826	164600	1330146350	18960	18960	18960	18960	0
254	20240826	164500	1330146350	18960	18960	18960	18960	0
255	20240826	164400	1330146350	18960	18960	18960	18960	0
256	20240826	164300	1330146350	18960	18960	18960	18960	0
257	20240826	164200	1330146350	18960	18960	18960	18960	0
258	20240826	164100	1330146350	18960	18960	18960	18960	0
259	20240826	164000	1330146350	18960	18960	18960	18960	0
260	20240826	163900	1330146350	18960	18960	18960	18960	0
261	20240826	163800	1330146350	18960	18960	18960	18960	0
262	20240826	163700	1330146350	18960	18960	18960	18960	0
263	20240826	163600	1330146350	18960	18960	18960	18960	0
264	20240826	163500	1330146350	18960	18960	18960	18960	0
265	20240826	163400	1330146350	18960	18960	18960	18960	0
266	20240826	163300	1330146350	18960	18960	18960	18960	0
267	20240826	163200	1330146350	18960	18960	18960	18960	0
268	20240826	163100	1330146350	18960	18960	18960	18960	0
269	20240826	163000	1330146350	18960	18960	18960	18960	0
270	20240826	162900	1330146350	18960	18960	18960	18960	0
271	20240826	162800	1330146350	18960	18960	18960	18960	0
272	20240826	162700	1330146350	18960	18960	18960	18960	976
273	20240826	162600	1330146350	18960	18960	18960	18960	0
274	20240826	162500	1330146350	18960	18960	18960	18960	0
275	20240826	162400	1330146350	18960	18960	18960	18960	0
276	20240826	162300	1330146350	18960	18960	18960	18960	0
277	20240826	162200	1330146350	18960	18960	18960	18960	0
278	20240826	162100	1330146350	18960	18960	18960	18960	0
279	20240826	162000	1330146350	18960	18960	18960	18960	0
280	20240826	161900	1330146350	18960	18960	18960	18960	0
281	20240826	161800	1330146350	18960	18960	18960	18960	0
282	20240826	161700	1330146350	18960	18960	18960	18960	0
283	20240826	161600	1330146350	18960	18960	18960	18960	0
284	20240826	161500	1330146350	18960	18960	18960	18960	0
285	20240826	161400	1330146350	18960	18960	18960	18960	0
286	20240826	161300	1330146350	18960	18960	18960	18960	0
287	20240826	161200	1330146350	18960	18960	18960	18960	0
288	20240826	161100	1330146350	18960	18960	18960	18960	0
289	20240826	161000	1330146350	18960	18960	18960	18960	0
290	20240826	160900	1330146350	18960	18960	18960	18960	0
291	20240826	160800	1330146350	18960	18960	18960	18960	0
292	20240826	160700	1330146350	18960	18960	18960	18960	0
293	20240826	160600	1330146350	18960	18960	18960	18960	0
294	20240826	160500	1330146350	18960	18960	18960	18960	0
295	20240826	160400	1330146350	18960	18960	18960	18960	0
296	20240826	160300	1330146350	18960	18960	18960	18960	0
297	20240826	160200	1330146350	18960	18960	18960	18960	0
298	20240826	160100	1330146350	18960	18960	18960	18960	0
299	20240826	160000	1330146350	18960	18960	18960	18960	0
300	20240826	155900	1330146350	18960	18960	18960	18960	0
301	20240826	155800	1330146350	18960	18960	18960	18960	0
302	20240826	155700	1330146350	18960	18960	18960	18960	976
303	20240826	155600	1330146350	18960	18960	18960	18960	0
304	20240826	155500	1330146350	18960	18960	18960	18960	0
305	20240826	155400	1330146350	18960	18960	18960	18960	0
306	20240826	155300	1330146350	18960	18960	18960	18960	0
307	20240826	155200	1330146350	18960	18960	18960	18960	0
308	20240826	155100	1330146350	18960	18960	18960	18960	0
309	20240826	155000	1330146350	18960	18960	18960	18960	0
310	20240826	154900	1330146350	18960	18960	18960	18960	0
311	20240826	154800	1330146350	18960	18960	18960	18960	0
312	20240826	154700	1330146350	18960	18960	18960	18960	0
313	20240826	154600	1330146350	18960	18960	18960	18960	0
314	20240826	154500	1330146350	18960	18960	18960	18960	0
315	20240826	154400	1330146350	18960	18960	18960	18960	0
316	20240826	154300	1330146350	18960	18960	18960	18960	0
317	20240826	154200	1330146350	18960	18960	18960	18960	0
318	20240826	154100	1330146350	18960	18960	18960	18960	0
319	20240826	154000	1330146350	18960	18960	18960	18960	0
320	20240826	153900	1330146350	18960	18960	18960	18960	0
321	20240826	153800	1330146350	18960	18960	18960	18960	0
322	20240826	153700	1330146350	18960	18960	18960	18960	0
323	20240826	153600	1330146350	18960	18960	18960	18960	0
324	20240826	153500	1330146350	18960	18960	18960	18960	0
325	20240826	153400	1330146350	18960	18960	18960	18960	0
326	20240826	153300	1330146350	18960	18960	18960	18960	0
327	20240826	153200	1330146350	18960	18960	18960	18960	0
328	20240826	153100	1330146350	18960	18960	18960	18960	0
329	20240826	153000	1330146350	18960	18960	18960	18960	976
330	20240826	152900	1311641390	19010	19010	19010	19010	0
331	20240826	152800	1311641390	19010	19010	19010	19010	0
332	20240826	152700	1311641390	19010	19010	19010	19010	0
333	20240826	152600	1311641390	19010	19010	19010	19010	0
334	20240826	152500	1311641390	19010	19010	19010	19010	0
335	20240826	152400	1311641390	19010	19010	19010	19010	0
336	20240826	152300	1311641390	19010	19010	19010	19010	0
337	20240826	152200	1311641390	19010	19010	19010	19010	0
338	20240826	152100	1311641390	19010	19010	19010	19010	0
339	20240826	152000	1311641390	19010	19010	19010	19010	0
340	20240826	151900	1311641390	19010	19010	19010	19010	64
341	20240826	151800	1310424750	19000	19000	19000	19000	579
342	20240826	151700	1299423750	19000	18980	19000	18980	202
343	20240826	151600	1295587790	18990	18950	18990	18950	1453
344	20240826	151500	1268025440	18950	18950	18950	18950	0
345	20240826	151400	1268025440	18950	18950	18950	18940	51
346	20240826	151300	1267059370	18960	18960	18960	18960	9
347	20240826	151200	1266888730	18950	18950	18950	18950	0
348	20240826	151100	1266888730	18950	18950	18950	18950	0
349	20240826	151000	1266888730	18950	18970	18970	18950	1002
350	20240826	150900	1247880810	18970	18970	18970	18970	0
351	20240826	150800	1247880810	18970	18970	18970	18970	0
352	20240826	150700	1247880810	18970	18960	18970	18940	189
353	20240826	150600	1244299310	18960	18960	18970	18930	16
354	20240826	150500	1243996080	18970	18970	18970	18970	184
355	20240826	150400	1240505600	18990	18990	18990	18980	3
356	20240826	150300	1240448640	19000	18990	19000	18990	200
357	20240826	150200	1236649680	18970	18970	18970	18970	0
358	20240826	150100	1236649680	18970	18930	18970	18930	343
359	20240826	150000	1230146590	18930	18930	18930	18930	3
360	20240826	145900	1230089800	18930	18930	18930	18920	7
361	20240826	145800	1229957320	18920	18920	18930	18920	53
362	20240826	145700	1228954500	18930	18930	18940	18930	39
363	20240826	145600	1228216220	18930	18950	18950	18930	90
364	20240826	145500	1226510770	18950	18940	18950	18940	50
365	20240826	145400	1225563610	18940	18930	18940	18930	13
366	20240826	145300	1225317460	18930	18930	18930	18930	22
367	20240826	145200	1224901000	18940	18940	18940	18940	0
368	20240826	145100	1224901000	18940	18940	18940	18940	2
369	20240826	145000	1224863120	18950	18950	18950	18950	101
370	20240826	144900	1222949170	18950	18950	18950	18950	0
371	20240826	144800	1222949170	18950	18950	18950	18950	100
372	20240826	144700	1221054170	18970	18960	18990	18960	108
373	20240826	144600	1219006380	18970	18970	18970	18970	0
374	20240826	144500	1219006380	18970	18960	18970	18940	195
375	20240826	144400	1215313030	18980	18950	18980	18950	24
376	20240826	144300	1214858180	18950	18950	18950	18950	0
377	20240826	144200	1214858180	18950	18950	18950	18950	0
378	20240826	144100	1214858180	18950	18950	18950	18950	0
379	20240826	144000	1214858180	18950	18950	18950	18950	291
380	20240826	143900	1209343730	18970	18970	19000	18950	185
381	20240826	143800	1205835460	18960	18960	18970	18960	7
382	20240826	143700	1205702730	18960	18960	18960	18960	0
383	20240826	143600	1205702730	18960	18990	18990	18960	194
384	20240826	143500	1202018710	18990	18990	18990	18990	0
385	20240826	143400	1202018710	18990	18990	18990	18990	0
386	20240826	143300	1202018710	18990	18990	18990	18990	12
387	20240826	143200	1201790830	19000	19000	19000	19000	0
388	20240826	143100	1201790830	19000	18990	19000	18990	36
389	20240826	143000	1201107180	18990	18990	18990	18990	0
390	20240826	142900	1201107180	18990	18990	18990	18990	59
391	20240826	142800	1199986770	18990	18980	18990	18980	69
392	20240826	142700	1198677080	18980	18980	18980	18980	0
393	20240826	142600	1198677080	18980	18980	18980	18980	0
394	20240826	142500	1198677080	18980	18940	18980	18940	259
395	20240826	142400	1193765940	18950	18940	18950	18920	844
396	20240826	142300	1177797280	18950	18950	18950	18950	0
397	20240826	142200	1177797280	18950	18900	18950	18900	752
398	20240826	142100	1163573470	18900	18890	18900	18890	8
399	20240826	142000	1163422310	18900	18900	18900	18900	1
400	20240826	141900	1163403410	18880	18880	18880	18880	0
401	20240826	141800	1163403410	18880	18880	18880	18880	1
402	20240826	141700	1163384530	18880	18890	18890	18880	400
403	20240826	141600	1155832230	18890	18890	18890	18890	0
404	20240826	141500	1155832230	18890	18890	18890	18890	1
405	20240826	141400	1155813340	18900	18900	18900	18900	0
406	20240826	141300	1155813340	18900	18900	18900	18900	200
407	20240826	141200	1152033340	18890	18890	18890	18890	0
408	20240826	141100	1152033340	18890	18890	18890	18890	0
409	20240826	141000	1152033340	18890	18890	18890	18890	0
410	20240826	140900	1152033340	18890	18890	18890	18890	0
411	20240826	140800	1152033340	18890	18890	18890	18890	17
412	20240826	140700	1151712210	18840	18840	18840	18840	5
413	20240826	140600	1151618010	18850	18860	18870	18850	1110
414	20240826	140500	1130691260	18870	18870	18880	18870	86
415	20240826	140400	1129068250	18870	18870	18870	18870	22
416	20240826	140300	1128653110	18870	18870	18870	18870	0
417	20240826	140200	1128653110	18870	18870	18870	18870	11
418	20240826	140100	1128445540	18870	18910	18910	18870	72
419	20240826	140000	1127085540	18910	18910	18910	18910	215
420	20240826	135900	1123019890	18920	18920	18920	18920	78
421	20240826	135800	1121544130	18920	18920	18920	18920	0
422	20240826	135700	1121544130	18920	18920	18920	18920	74
423	20240826	135600	1120144050	18920	18920	18920	18920	0
424	20240826	135500	1120144050	18920	18890	18920	18890	182
425	20240826	135400	1116702450	18900	18900	18900	18870	300
426	20240826	135300	1111035740	18900	18900	18900	18900	10
427	20240826	135200	1110846740	18910	18910	18910	18910	0
428	20240826	135100	1110846740	18910	18910	18910	18910	0
429	20240826	135000	1110846740	18910	18910	18910	18910	0
430	20240826	134900	1110846740	18910	18910	18910	18910	0
431	20240826	134800	1110846740	18910	18910	18910	18910	0
432	20240826	134700	1110846740	18910	18910	18910	18910	17
433	20240826	134600	1110525270	18910	18910	18910	18910	0
434	20240826	134500	1110525270	18910	18910	18930	18910	153
435	20240826	134400	1107630980	18900	18830	18900	18830	608
436	20240826	134300	1096161870	18840	18890	18890	18820	544
437	20240826	134200	1085894630	18900	18900	18900	18900	0
438	20240826	134100	1085894630	18900	18900	18900	18900	0
439	20240826	134000	1085894630	18900	18900	18900	18900	0
440	20240826	133900	1085894630	18900	18900	18900	18900	0
441	20240826	133800	1085894630	18900	18900	18900	18900	0
442	20240826	133700	1085894630	18900	18900	18900	18900	0
443	20240826	133600	1085894630	18900	18910	18910	18900	20
444	20240826	133500	1085516590	18930	18920	18930	18920	7
445	20240826	133400	1085384120	18930	18920	18930	18920	5
446	20240826	133300	1085289500	18930	18900	18930	18900	89
447	20240826	133200	1083607360	18900	18900	18900	18900	0
448	20240826	133100	1083607360	18900	18900	18900	18900	11
449	20240826	133000	1083399460	18890	18890	18890	18890	0
450	20240826	132900	1083399460	18890	18890	18890	18890	2
451	20240826	132800	1083361680	18900	18900	18900	18900	65
452	20240826	132700	1082133180	18900	18900	18900	18900	0
453	20240826	132600	1082133180	18900	18890	18900	18890	80
454	20240826	132500	1080621970	18890	18860	18930	18860	609
455	20240826	132400	1069117580	18870	18850	18880	18850	19
456	20240826	132300	1068759300	18840	18840	18840	18840	15
457	20240826	132200	1068476700	18840	18840	18840	18840	1
458	20240826	132100	1068457860	18850	18820	18870	18820	46
459	20240826	132000	1067591630	18830	18810	18880	18810	354
460	20240826	131900	1060926430	18830	18830	18830	18830	0
461	20240826	131800	1060926430	18830	18870	18870	18810	569
462	20240826	131700	1050199600	18880	18880	18880	18880	1
463	20240826	131600	1050180720	18880	18880	18880	18870	7
464	20240826	131500	1050048600	18870	18870	18870	18870	1
465	20240826	131400	1050029730	18880	18820	18880	18820	767
466	20240826	131300	1035592470	18820	18810	18820	18810	1345
467	20240826	131200	1010283710	18810	18810	18810	18810	0
468	20240826	131100	1010283710	18810	18810	18810	18810	0
469	20240826	131000	1010283710	18810	18810	18810	18810	0
470	20240826	130900	1010283710	18810	18810	18810	18810	50
471	20240826	130800	1009343210	18810	18810	18810	18810	0
472	20240826	130700	1009343210	18810	18810	18810	18810	537
473	20240826	130600	999242240	18810	18810	18810	18810	331
474	20240826	130500	993016130	18820	18820	18820	18820	0
475	20240826	130400	993016130	18820	18820	18820	18820	0
476	20240826	130300	993016130	18820	18820	18820	18820	30
477	20240826	130200	992451530	18820	18820	18820	18820	7
478	20240826	130100	992319790	18820	18820	18820	18820	0
479	20240826	130000	992319790	18820	18840	18840	18820	40
480	20240826	125900	991566970	18840	18840	18840	18840	0
481	20240826	125800	991566970	18840	18840	18840	18840	25
482	20240826	125700	991095970	18850	18800	18860	18800	866
483	20240826	125600	974807000	18800	18800	18800	18800	20
484	20240826	125500	974431000	18800	18800	18800	18800	0
485	20240826	125400	974431000	18800	18800	18800	18800	0
486	20240826	125300	974431000	18800	18800	18800	18800	5
487	20240826	125200	974337000	18790	18790	18790	18790	0
488	20240826	125100	974337000	18790	18790	18790	18790	1
489	20240826	125000	974318210	18800	18800	18800	18800	12
490	20240826	124900	974092610	18790	18790	18790	18790	0
491	20240826	124800	974092610	18790	18790	18790	18790	0
492	20240826	124700	974092610	18790	18790	18790	18790	0
493	20240826	124600	974092610	18790	18790	18790	18790	0
494	20240826	124500	974092610	18790	18790	18790	18790	25
495	20240826	124400	973622860	18800	18800	18800	18800	54
496	20240826	124300	972607660	18800	18800	18800	18800	25
497	20240826	124200	972137660	18830	18810	18830	18810	92
498	20240826	124100	970405510	18820	18790	18820	18790	73
499	20240826	124000	969033800	18800	18800	18800	18800	0
500	20240826	123900	969033800	18800	18780	18810	18780	134
501	20240826	123800	966514780	18770	18800	18800	18770	885
502	20240826	123700	949887220	18810	18810	18810	18800	126
503	20240826	123600	947517270	18810	18810	18810	18810	0
504	20240826	123500	947517270	18810	18810	18810	18810	1
505	20240826	123400	947498460	18820	18820	18820	18820	0
506	20240826	123300	947498460	18820	18810	18820	18810	2
507	20240826	123200	947460830	18820	18800	18890	18790	1101
508	20240826	123100	926761440	18800	18800	18800	18800	0
509	20240826	123000	926761440	18800	18800	18800	18800	0
510	20240826	122900	926761440	18800	18800	18800	18800	125
511	20240826	122800	924411440	18810	18810	18810	18810	0
512	20240826	122700	924411440	18810	18840	18840	18810	37
513	20240826	122600	923715430	18830	18830	18840	18830	46
514	20240826	122500	922848810	18840	18840	18840	18840	0
515	20240826	122400	922848810	18840	18840	18840	18840	1
516	20240826	122300	922829970	18820	18810	18830	18810	34
517	20240826	122200	922190390	18810	18820	18820	18810	203
518	20240826	122100	918371950	18830	18820	18830	18820	7
519	20240826	122000	918240170	18830	18840	18840	18820	644
520	20240826	121900	906119970	18850	18860	18860	18850	19
521	20240826	121800	905761780	18860	18860	18860	18860	0
522	20240826	121700	905761780	18860	18880	18880	18850	358
523	20240826	121600	899009890	18890	18890	18890	18890	0
524	20240826	121500	899009890	18890	18890	18890	18890	0
525	20240826	121400	899009890	18890	18890	18900	18880	45
526	20240826	121300	898159840	18910	18890	18980	18890	689
527	20240826	121200	885116950	18900	18900	18900	18900	0
528	20240826	121100	885116950	18900	18840	18900	18840	338
529	20240826	121000	878745090	18850	18830	18850	18830	1354
530	20240826	120900	853242470	18840	18840	18840	18840	0
531	20240826	120800	853242470	18840	18840	18840	18840	106
532	20240826	120700	851245430	18850	18850	18850	18850	45
533	20240826	120600	850397180	18850	18850	18850	18850	0
534	20240826	120500	850397180	18850	18850	18850	18850	63
535	20240826	120400	849209630	18860	18890	18890	18860	63
536	20240826	120300	848020950	18900	18960	18960	18900	1626
537	20240826	120200	817243800	18970	18970	18970	18970	0
538	20240826	120100	817243800	18970	18970	18970	18970	0
539	20240826	120000	817243800	18970	18970	18970	18970	0
540	20240826	115900	817243800	18970	18970	18970	18970	0
541	20240826	115800	817243800	18970	18970	18970	18970	0
542	20240826	115700	817243800	18970	18970	18970	18970	0
543	20240826	115600	817243800	18970	18970	18970	18970	3
544	20240826	115500	817186890	18970	18960	18970	18960	3
545	20240826	115400	817129990	18970	18970	18970	18970	0
546	20240826	115300	817129990	18970	18970	18970	18970	0
547	20240826	115200	817129990	18970	18970	18970	18970	1
548	20240826	115100	817111020	18960	18980	18980	18960	24
549	20240826	115000	816655950	18980	18980	18980	18980	33
550	20240826	114900	816029610	18980	18980	18980	18980	0
551	20240826	114800	816029610	18980	18990	18990	18980	11
552	20240826	114700	815820820	18990	18990	18990	18990	0
553	20240826	114600	815820820	18990	18970	18990	18970	5
554	20240826	114500	815725950	18970	18970	18970	18970	0
555	20240826	114400	815725950	18970	18970	18970	18970	0
556	20240826	114300	815725950	18970	18970	18970	18970	0
557	20240826	114200	815725950	18970	18970	18970	18970	0
558	20240826	114100	815725950	18970	18970	18970	18970	0
559	20240826	114000	815725950	18970	18970	18970	18970	0
560	20240826	113900	815725950	18970	18970	18970	18970	0
561	20240826	113800	815725950	18970	18970	18970	18970	0
562	20240826	113700	815725950	18970	18970	18970	18970	0
563	20240826	113600	815725950	18970	18970	18970	18970	0
564	20240826	113500	815725950	18970	18970	18970	18970	0
565	20240826	113400	815725950	18970	18960	18970	18960	3
566	20240826	113300	815669050	18950	18950	18950	18950	0
567	20240826	113200	815669050	18950	18950	18950	18950	30
568	20240826	113100	815100550	18950	18950	18950	18950	0
569	20240826	113000	815100550	18950	18960	18960	18950	174
570	20240826	112900	811802750	18970	18970	18970	18970	5
571	20240826	112800	811707900	18990	18960	18990	18960	36
572	20240826	112700	811025310	18990	18990	18990	18990	0
573	20240826	112600	811025310	18990	18960	18990	18960	122
574	20240826	112500	808711050	18960	18960	18960	18960	0
575	20240826	112400	808711050	18960	18960	18960	18960	10
576	20240826	112300	808521450	18960	18960	18960	18960	0
577	20240826	112200	808521450	18960	18960	18960	18960	0
578	20240826	112100	808521450	18960	18960	18960	18960	1
579	20240826	112000	808502490	18980	19000	19000	18980	94
580	20240826	111900	806717090	19000	19010	19010	19000	150
581	20240826	111800	803866990	19030	19010	19030	19010	2
582	20240826	111700	803828950	19030	19030	19040	19030	8
583	20240826	111600	803676670	19040	19040	19040	19040	1
584	20240826	111500	803657630	19030	19060	19060	18960	98
585	20240826	111400	801795220	19030	18950	19030	18950	676
586	20240826	111300	788960700	18950	18950	18950	18950	0
587	20240826	111200	788960700	18950	18950	18950	18950	0
588	20240826	111100	788960700	18950	18950	18950	18950	1
589	20240826	111000	788941750	18960	18960	18960	18960	0
590	20240826	110900	788941750	18960	18980	18980	18940	703
591	20240826	110800	775623550	18960	18960	18960	18960	81
592	20240826	110700	774087790	18960	18950	18960	18950	2
593	20240826	110600	774049880	18940	18940	18940	18940	0
594	20240826	110500	774049880	18940	18940	18940	18930	272
595	20240826	110400	768898650	18960	18960	18960	18960	0
596	20240826	110300	768898650	18960	18960	18960	18960	0
597	20240826	110200	768898650	18960	18950	18980	18950	6
598	20240826	110100	768784820	18980	18980	18980	18980	0
599	20240826	110000	768784820	18980	18980	18980	18980	0
600	20240826	105900	768784820	18980	18980	18980	18980	0
601	20240826	105800	768784820	18980	18900	18980	18900	176
602	20240826	105700	765452400	18910	18870	18910	18870	230
603	20240826	105600	761110860	18870	18900	18900	18870	177
604	20240826	105500	757768940	18910	18890	18910	18890	3
605	20240826	105400	757712250	18880	18910	18910	18880	13
606	20240826	105300	757466550	18910	18870	18910	18870	206
607	20240826	105200	753577590	18870	18880	18880	18870	18
608	20240826	105100	753237760	18890	18950	18950	18890	60
609	20240826	105000	752102530	18960	18930	18980	18930	71
610	20240826	104900	750756640	18950	18930	18950	18930	12
611	20240826	104800	750529350	18950	18950	18950	18950	0
612	20240826	104700	750529350	18950	18950	18950	18950	0
613	20240826	104600	750529350	18950	18950	18950	18950	0
614	20240826	104500	750529350	18950	18890	18950	18890	8
615	20240826	104400	750378050	18910	18910	18910	18910	0
616	20240826	104300	750378050	18910	18910	18910	18910	0
617	20240826	104200	750378050	18910	18910	18910	18910	0
618	20240826	104100	750378050	18910	18910	18910	18910	1
619	20240826	104000	750359140	18950	18870	18950	18860	180
620	20240826	103900	746963110	18910	18940	18940	18910	1601
621	20240826	103800	716656060	18950	18950	18950	18950	0
622	20240826	103700	716656060	18950	19000	19000	18950	127
623	20240826	103600	714244160	19020	19020	19020	19020	0
624	20240826	103500	714244160	19020	18980	19040	18980	114
625	20240826	103400	712076720	18990	18990	18990	18990	0
626	20240826	103300	712076720	18990	18950	18990	18950	131
627	20240826	103200	709594230	18940	18940	18940	18940	0
628	20240826	103100	709594230	18940	18940	18940	18940	0
629	20240826	103000	709594230	18940	18940	18940	18940	0
630	20240826	102900	709594230	18940	18940	18940	18940	0
631	20240826	102800	709594230	18940	18940	18940	18940	52
632	20240826	102700	708609350	18940	18940	18940	18940	0
633	20240826	102600	708609350	18940	18940	18940	18940	500
634	20240826	102500	699139350	18950	18950	18950	18950	0
635	20240826	102400	699139350	18950	18980	18980	18950	40
636	20240826	102300	698381320	19000	19050	19050	19000	1182
637	20240826	102200	675878490	19060	19060	19060	19060	44
638	20240826	102100	675039850	19060	19060	19060	19060	0
639	20240826	102000	675039850	19060	19060	19060	19060	57
640	20240826	101900	673953430	19050	19050	19050	19050	0
641	20240826	101800	673953430	19050	19050	19050	19050	69
642	20240826	101700	672638980	19050	19050	19050	19050	0
643	20240826	101600	672638980	19050	19050	19050	19050	11
644	20240826	101500	672429430	19060	19040	19060	19040	266
645	20240826	101400	667362070	19040	19020	19040	19020	197
646	20240826	101300	663614120	19020	19000	19020	19000	149
647	20240826	101200	660781930	18980	19010	19010	18980	11
648	20240826	101100	660572880	19010	18990	19020	18990	38
649	20240826	101000	659851190	18990	19010	19010	18960	86
650	20240826	100900	658217940	19020	19020	19020	19020	0
651	20240826	100800	658217940	19020	19020	19020	19020	0
652	20240826	100700	658217940	19020	19020	19020	19020	118
653	20240826	100600	655973580	19020	19020	19030	19020	204
654	20240826	100500	652093490	19010	19010	19010	19000	13
655	20240826	100400	651846370	19010	18960	19010	18960	29
656	20240826	100300	651296370	18950	19010	19010	18950	95
657	20240826	100200	649495390	19010	19000	19020	19000	72
658	20240826	100100	648127350	19000	19000	19000	19000	0
659	20240826	100000	648127350	19000	19010	19010	19000	3
660	20240826	095900	648070340	19020	19040	19040	19020	498
661	20240826	095800	638597090	19050	19030	19050	19030	64
662	20240826	095700	637378350	19030	19040	19040	19030	34
663	20240826	095600	636731320	19050	19010	19050	19010	11
664	20240826	095500	636522080	19010	18970	19010	18970	889
665	20240826	095400	619637830	18970	18940	18970	18940	449
666	20240826	095300	611133180	18950	18970	18970	18950	56
667	20240826	095200	610071880	18970	18960	18970	18960	102
668	20240826	095100	608137950	18940	18980	18980	18940	131
669	20240826	095000	605656600	18960	18890	18980	18890	40
670	20240826	094900	604899180	18900	18850	18900	18850	1612
671	20240826	094800	574453660	18850	18830	18850	18810	129
672	20240826	094700	572022700	18810	18810	18810	18810	11
673	20240826	094600	571815790	18810	18800	18810	18800	35
674	20240826	094500	571157450	18810	18780	18810	18780	4
675	20240826	094400	571082260	18810	18780	18810	18780	2
676	20240826	094300	571044670	18780	18850	18850	18780	91
677	20240826	094200	569334110	18850	18830	18850	18830	3
678	20240826	094100	569277590	18800	18800	18800	18800	0
679	20240826	094000	569277590	18800	18770	18800	18770	700
680	20240826	093900	556134760	18780	18820	18820	18780	1296
681	20240826	093800	531778440	18790	18770	18850	18770	19
682	20240826	093700	531421390	18770	18760	18780	18760	74
683	20240826	093600	530031760	18760	18740	18770	18730	918
684	20240826	093500	512818820	18750	18820	18820	18750	2964
685	20240826	093400	457137320	18830	18830	18830	18830	1
686	20240826	093300	457118490	18820	18780	18820	18780	467
687	20240826	093200	448341290	18770	18730	18770	18730	814
688	20240826	093100	433077300	18720	18720	18720	18710	859
689	20240826	093000	416997220	18720	18790	18790	18720	3034
690	20240826	092900	360055580	18800	18800	18800	18800	98
691	20240826	092800	358213180	18800	18800	18820	18790	159
692	20240826	092700	355224700	18790	18800	18800	18770	57
693	20240826	092600	354154380	18800	18800	18830	18800	318
694	20240826	092500	348175950	18800	18820	18820	18760	1681
695	20240826	092400	316604450	18830	18850	18860	18810	1875
696	20240826	092300	281304920	18860	18930	18930	18860	2329
697	20240826	092200	237304430	18940	18940	18940	18940	0
698	20240826	092100	237304430	18940	18940	18940	18940	4
699	20240826	092000	237228670	18940	18940	18940	18940	1
700	20240826	091900	237209730	18940	18950	18970	18940	4
701	20240826	091800	237133910	18980	18930	18990	18930	18
702	20240826	091700	236792530	18930	18920	18990	18920	114
703	20240826	091600	234633340	18910	18910	18910	18910	4
704	20240826	091500	234557700	18910	18910	18930	18910	715
705	20240826	091400	221036180	18910	18970	18970	18910	2624
706	20240826	091300	171260040	18970	19000	19000	18970	494
707	20240826	091200	161879130	18990	19050	19050	18980	2124
708	20240826	091100	121462310	19060	19060	19070	19060	279
709	20240826	091000	116142940	19100	19120	19120	19070	1016
710	20240826	090900	96744770	19130	19120	19160	19110	897
711	20240826	090800	79574330	19120	19060	19120	19060	655
712	20240826	090700	67064450	19040	19110	19110	19040	127
713	20240826	090600	64644880	19080	19060	19110	19060	466
714	20240826	090500	55758670	19070	18970	19070	18970	619
715	20240826	090400	43976000	18960	18920	19000	18920	761
716	20240826	090300	29556250	18950	18900	18950	18900	300
717	20240826	090200	23875190	18940	18900	18940	18890	392
718	20240826	090100	16465810	18900	18920	18920	18870	476
719	20240826	090000	7469580	18920	18910	18920	18910	395