KissMeData/214420/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203500	2199032410	8870	8870	8870	8870	3251
3	20240826	203400	2199032410	8870	8870	8870	8870	0
4	20240826	203300	2199032410	8870	8870	8870	8870	0
5	20240826	203200	2199032410	8870	8870	8870	8870	0
6	20240826	203100	2199032410	8870	8870	8870	8870	0
7	20240826	203000	2199032410	8870	8870	8870	8870	0
8	20240826	202900	2199032410	8870	8870	8870	8870	0
9	20240826	202800	2199032410	8870	8870	8870	8870	0
10	20240826	202700	2199032410	8870	8870	8870	8870	0
11	20240826	202600	2199032410	8870	8870	8870	8870	0
12	20240826	202500	2199032410	8870	8870	8870	8870	0
13	20240826	202400	2199032410	8870	8870	8870	8870	0
14	20240826	202300	2199032410	8870	8870	8870	8870	0
15	20240826	202200	2199032410	8870	8870	8870	8870	0
16	20240826	202100	2199032410	8870	8870	8870	8870	0
17	20240826	202000	2199032410	8870	8870	8870	8870	0
18	20240826	201900	2199032410	8870	8870	8870	8870	0
19	20240826	201800	2199032410	8870	8870	8870	8870	0
20	20240826	201700	2199032410	8870	8870	8870	8870	0
21	20240826	201600	2199032410	8870	8870	8870	8870	0
22	20240826	201500	2199032410	8870	8870	8870	8870	0
23	20240826	201400	2199032410	8870	8870	8870	8870	0
24	20240826	201300	2199032410	8870	8870	8870	8870	0
25	20240826	201200	2199032410	8870	8870	8870	8870	0
26	20240826	201100	2199032410	8870	8870	8870	8870	0
27	20240826	201000	2199032410	8870	8870	8870	8870	0
28	20240826	200900	2199032410	8870	8870	8870	8870	0
29	20240826	200800	2199032410	8870	8870	8870	8870	0
30	20240826	200700	2199032410	8870	8870	8870	8870	0
31	20240826	200600	2199032410	8870	8870	8870	8870	0
32	20240826	200500	2199032410	8870	8870	8870	8870	3251
33	20240826	200400	2199032410	8870	8870	8870	8870	0
34	20240826	200300	2199032410	8870	8870	8870	8870	0
35	20240826	200200	2199032410	8870	8870	8870	8870	0
36	20240826	200100	2199032410	8870	8870	8870	8870	0
37	20240826	200000	2199032410	8870	8870	8870	8870	0
38	20240826	195900	2199032410	8870	8870	8870	8870	0
39	20240826	195800	2199032410	8870	8870	8870	8870	0
40	20240826	195700	2199032410	8870	8870	8870	8870	0
41	20240826	195600	2199032410	8870	8870	8870	8870	0
42	20240826	195500	2199032410	8870	8870	8870	8870	0
43	20240826	195400	2199032410	8870	8870	8870	8870	0
44	20240826	195300	2199032410	8870	8870	8870	8870	0
45	20240826	195200	2199032410	8870	8870	8870	8870	0
46	20240826	195100	2199032410	8870	8870	8870	8870	0
47	20240826	195000	2199032410	8870	8870	8870	8870	0
48	20240826	194900	2199032410	8870	8870	8870	8870	0
49	20240826	194800	2199032410	8870	8870	8870	8870	0
50	20240826	194700	2199032410	8870	8870	8870	8870	0
51	20240826	194600	2199032410	8870	8870	8870	8870	0
52	20240826	194500	2199032410	8870	8870	8870	8870	0
53	20240826	194400	2199032410	8870	8870	8870	8870	0
54	20240826	194300	2199032410	8870	8870	8870	8870	0
55	20240826	194200	2199032410	8870	8870	8870	8870	0
56	20240826	194100	2199032410	8870	8870	8870	8870	0
57	20240826	194000	2199032410	8870	8870	8870	8870	0
58	20240826	193900	2199032410	8870	8870	8870	8870	0
59	20240826	193800	2199032410	8870	8870	8870	8870	0
60	20240826	193700	2199032410	8870	8870	8870	8870	0
61	20240826	193600	2199032410	8870	8870	8870	8870	0
62	20240826	193500	2199032410	8870	8870	8870	8870	3251
63	20240826	193400	2199032410	8870	8870	8870	8870	0
64	20240826	193300	2199032410	8870	8870	8870	8870	0
65	20240826	193200	2199032410	8870	8870	8870	8870	0
66	20240826	193100	2199032410	8870	8870	8870	8870	0
67	20240826	193000	2199032410	8870	8870	8870	8870	0
68	20240826	192900	2199032410	8870	8870	8870	8870	0
69	20240826	192800	2199032410	8870	8870	8870	8870	0
70	20240826	192700	2199032410	8870	8870	8870	8870	0
71	20240826	192600	2199032410	8870	8870	8870	8870	0
72	20240826	192500	2199032410	8870	8870	8870	8870	0
73	20240826	192400	2199032410	8870	8870	8870	8870	0
74	20240826	192300	2199032410	8870	8870	8870	8870	0
75	20240826	192200	2199032410	8870	8870	8870	8870	0
76	20240826	192100	2199032410	8870	8870	8870	8870	0
77	20240826	192000	2199032410	8870	8870	8870	8870	0
78	20240826	191900	2199032410	8870	8870	8870	8870	0
79	20240826	191800	2199032410	8870	8870	8870	8870	0
80	20240826	191700	2199032410	8870	8870	8870	8870	0
81	20240826	191600	2199032410	8870	8870	8870	8870	0
82	20240826	191500	2199032410	8870	8870	8870	8870	0
83	20240826	191400	2199032410	8870	8870	8870	8870	0
84	20240826	191300	2199032410	8870	8870	8870	8870	0
85	20240826	191200	2199032410	8870	8870	8870	8870	0
86	20240826	191100	2199032410	8870	8870	8870	8870	0
87	20240826	191000	2199032410	8870	8870	8870	8870	0
88	20240826	190900	2199032410	8870	8870	8870	8870	0
89	20240826	190800	2199032410	8870	8870	8870	8870	0
90	20240826	190700	2199032410	8870	8870	8870	8870	0
91	20240826	190600	2199032410	8870	8870	8870	8870	0
92	20240826	190500	2199032410	8870	8870	8870	8870	3251
93	20240826	190400	2199032410	8870	8870	8870	8870	0
94	20240826	190300	2199032410	8870	8870	8870	8870	0
95	20240826	190200	2199032410	8870	8870	8870	8870	0
96	20240826	190100	2199032410	8870	8870	8870	8870	0
97	20240826	190000	2199032410	8870	8870	8870	8870	0
98	20240826	185900	2199032410	8870	8870	8870	8870	0
99	20240826	185800	2199032410	8870	8870	8870	8870	0
100	20240826	185700	2199032410	8870	8870	8870	8870	0
101	20240826	185600	2199032410	8870	8870	8870	8870	0
102	20240826	185500	2199032410	8870	8870	8870	8870	0
103	20240826	185400	2199032410	8870	8870	8870	8870	0
104	20240826	185300	2199032410	8870	8870	8870	8870	0
105	20240826	185200	2199032410	8870	8870	8870	8870	0
106	20240826	185100	2199032410	8870	8870	8870	8870	0
107	20240826	185000	2199032410	8870	8870	8870	8870	0
108	20240826	184900	2199032410	8870	8870	8870	8870	0
109	20240826	184800	2199032410	8870	8870	8870	8870	0
110	20240826	184700	2199032410	8870	8870	8870	8870	0
111	20240826	184600	2199032410	8870	8870	8870	8870	0
112	20240826	184500	2199032410	8870	8870	8870	8870	0
113	20240826	184400	2199032410	8870	8870	8870	8870	0
114	20240826	184300	2199032410	8870	8870	8870	8870	0
115	20240826	184200	2199032410	8870	8870	8870	8870	0
116	20240826	184100	2199032410	8870	8870	8870	8870	0
117	20240826	184000	2199032410	8870	8870	8870	8870	0
118	20240826	183900	2199032410	8870	8870	8870	8870	0
119	20240826	183800	2199032410	8870	8870	8870	8870	0
120	20240826	183700	2199032410	8870	8870	8870	8870	0
121	20240826	183600	2199032410	8870	8870	8870	8870	0
122	20240826	183500	2199032410	8870	8870	8870	8870	3251
123	20240826	183400	2199032410	8870	8870	8870	8870	0
124	20240826	183300	2199032410	8870	8870	8870	8870	0
125	20240826	183200	2199032410	8870	8870	8870	8870	0
126	20240826	183100	2199032410	8870	8870	8870	8870	0
127	20240826	183000	2199032410	8870	8870	8870	8870	0
128	20240826	182900	2199032410	8870	8870	8870	8870	0
129	20240826	182800	2199032410	8870	8870	8870	8870	0
130	20240826	182700	2199032410	8870	8870	8870	8870	0
131	20240826	182600	2199032410	8870	8870	8870	8870	0
132	20240826	182500	2199032410	8870	8870	8870	8870	0
133	20240826	182400	2199032410	8870	8870	8870	8870	0
134	20240826	182300	2199032410	8870	8870	8870	8870	0
135	20240826	182200	2199032410	8870	8870	8870	8870	0
136	20240826	182100	2199032410	8870	8870	8870	8870	0
137	20240826	182000	2199032410	8870	8870	8870	8870	0
138	20240826	181900	2199032410	8870	8870	8870	8870	0
139	20240826	181800	2199032410	8870	8870	8870	8870	0
140	20240826	181700	2199032410	8870	8870	8870	8870	0
141	20240826	181600	2199032410	8870	8870	8870	8870	0
142	20240826	181500	2199032410	8870	8870	8870	8870	0
143	20240826	181400	2199032410	8870	8870	8870	8870	0
144	20240826	181300	2199032410	8870	8870	8870	8870	0
145	20240826	181200	2199032410	8870	8870	8870	8870	0
146	20240826	181100	2199032410	8870	8870	8870	8870	0
147	20240826	181000	2199032410	8870	8870	8870	8870	0
148	20240826	180900	2199032410	8870	8870	8870	8870	0
149	20240826	180800	2199032410	8870	8870	8870	8870	0
150	20240826	180700	2199032410	8870	8870	8870	8870	0
151	20240826	180600	2199032410	8870	8870	8870	8870	0
152	20240826	180500	2199032410	8870	8870	8870	8870	3251
153	20240826	180400	2199032410	8870	8870	8870	8870	0
154	20240826	180300	2199032410	8870	8870	8870	8870	0
155	20240826	180200	2199032410	8870	8870	8870	8870	0
156	20240826	180100	2199032410	8870	8870	8870	8870	0
157	20240826	180000	2199032410	8870	8870	8870	8870	0
158	20240826	175900	2199032410	8870	8870	8870	8870	0
159	20240826	175800	2199032410	8870	8870	8870	8870	0
160	20240826	175700	2199032410	8870	8870	8870	8870	0
161	20240826	175600	2199032410	8870	8870	8870	8870	0
162	20240826	175500	2199032410	8870	8870	8870	8870	0
163	20240826	175400	2199032410	8870	8870	8870	8870	0
164	20240826	175300	2199032410	8870	8870	8870	8870	0
165	20240826	175200	2199032410	8870	8870	8870	8870	0
166	20240826	175100	2199032410	8870	8870	8870	8870	0
167	20240826	175000	2199032410	8870	8870	8870	8870	0
168	20240826	174900	2199032410	8870	8870	8870	8870	0
169	20240826	174800	2199032410	8870	8870	8870	8870	0
170	20240826	174700	2199032410	8870	8870	8870	8870	0
171	20240826	174600	2199032410	8870	8870	8870	8870	0
172	20240826	174500	2199032410	8870	8870	8870	8870	0
173	20240826	174400	2199032410	8870	8870	8870	8870	0
174	20240826	174300	2199032410	8870	8870	8870	8870	0
175	20240826	174200	2199032410	8870	8870	8870	8870	0
176	20240826	174100	2199032410	8870	8870	8870	8870	0
177	20240826	174000	2199032410	8870	8870	8870	8870	0
178	20240826	173900	2199032410	8870	8870	8870	8870	0
179	20240826	173800	2199032410	8870	8870	8870	8870	0
180	20240826	173700	2199032410	8870	8870	8870	8870	0
181	20240826	173600	2199032410	8870	8870	8870	8870	0
182	20240826	173500	2199032410	8870	8870	8870	8870	3251
183	20240826	173400	2199032410	8870	8870	8870	8870	0
184	20240826	173300	2199032410	8870	8870	8870	8870	0
185	20240826	173200	2199032410	8870	8870	8870	8870	0
186	20240826	173100	2199032410	8870	8870	8870	8870	0
187	20240826	173000	2199032410	8870	8870	8870	8870	0
188	20240826	172900	2199032410	8870	8870	8870	8870	0
189	20240826	172800	2199032410	8870	8870	8870	8870	0
190	20240826	172700	2199032410	8870	8870	8870	8870	0
191	20240826	172600	2199032410	8870	8870	8870	8870	0
192	20240826	172500	2199032410	8870	8870	8870	8870	0
193	20240826	172400	2199032410	8870	8870	8870	8870	0
194	20240826	172300	2199032410	8870	8870	8870	8870	0
195	20240826	172200	2199032410	8870	8870	8870	8870	0
196	20240826	172100	2199032410	8870	8870	8870	8870	0
197	20240826	172000	2199032410	8870	8870	8870	8870	0
198	20240826	171900	2199032410	8870	8870	8870	8870	0
199	20240826	171800	2199032410	8870	8870	8870	8870	0
200	20240826	171700	2199032410	8870	8870	8870	8870	0
201	20240826	171600	2199032410	8870	8870	8870	8870	0
202	20240826	171500	2199032410	8870	8870	8870	8870	0
203	20240826	171400	2199032410	8870	8870	8870	8870	0
204	20240826	171300	2199032410	8870	8870	8870	8870	0
205	20240826	171200	2199032410	8870	8870	8870	8870	0
206	20240826	171100	2199032410	8870	8870	8870	8870	0
207	20240826	171000	2199032410	8870	8870	8870	8870	0
208	20240826	170900	2199032410	8870	8870	8870	8870	0
209	20240826	170800	2199032410	8870	8870	8870	8870	0
210	20240826	170700	2199032410	8870	8870	8870	8870	0
211	20240826	170600	2199032410	8870	8870	8870	8870	0
212	20240826	170500	2199032410	8870	8870	8870	8870	3251
213	20240826	170400	2199032410	8870	8870	8870	8870	0
214	20240826	170300	2199032410	8870	8870	8870	8870	0
215	20240826	170200	2199032410	8870	8870	8870	8870	0
216	20240826	170100	2199032410	8870	8870	8870	8870	0
217	20240826	170000	2199032410	8870	8870	8870	8870	0
218	20240826	165900	2199032410	8870	8870	8870	8870	0
219	20240826	165800	2199032410	8870	8870	8870	8870	0
220	20240826	165700	2199032410	8870	8870	8870	8870	0
221	20240826	165600	2199032410	8870	8870	8870	8870	0
222	20240826	165500	2199032410	8870	8870	8870	8870	0
223	20240826	165400	2199032410	8870	8870	8870	8870	0
224	20240826	165300	2199032410	8870	8870	8870	8870	0
225	20240826	165200	2199032410	8870	8870	8870	8870	0
226	20240826	165100	2199032410	8870	8870	8870	8870	0
227	20240826	165000	2199032410	8870	8870	8870	8870	0
228	20240826	164900	2199032410	8870	8870	8870	8870	0
229	20240826	164800	2199032410	8870	8870	8870	8870	0
230	20240826	164700	2199032410	8870	8870	8870	8870	0
231	20240826	164600	2199032410	8870	8870	8870	8870	0
232	20240826	164500	2199032410	8870	8870	8870	8870	0
233	20240826	164400	2199032410	8870	8870	8870	8870	0
234	20240826	164300	2199032410	8870	8870	8870	8870	0
235	20240826	164200	2199032410	8870	8870	8870	8870	0
236	20240826	164100	2199032410	8870	8870	8870	8870	0
237	20240826	164000	2199032410	8870	8870	8870	8870	0
238	20240826	163900	2199032410	8870	8870	8870	8870	0
239	20240826	163800	2199032410	8870	8870	8870	8870	0
240	20240826	163700	2199032410	8870	8870	8870	8870	0
241	20240826	163600	2199032410	8870	8870	8870	8870	0
242	20240826	163500	2199032410	8870	8870	8870	8870	3251
243	20240826	163400	2199032410	8870	8870	8870	8870	0
244	20240826	163300	2199032410	8870	8870	8870	8870	0
245	20240826	163200	2199032410	8870	8870	8870	8870	0
246	20240826	163100	2199032410	8870	8870	8870	8870	0
247	20240826	163000	2199032410	8870	8870	8870	8870	0
248	20240826	162900	2199032410	8870	8870	8870	8870	0
249	20240826	162800	2199032410	8870	8870	8870	8870	0
250	20240826	162700	2199032410	8870	8870	8870	8870	0
251	20240826	162600	2199032410	8870	8870	8870	8870	0
252	20240826	162500	2199032410	8870	8870	8870	8870	0
253	20240826	162400	2199032410	8870	8870	8870	8870	0
254	20240826	162300	2199032410	8870	8870	8870	8870	0
255	20240826	162200	2199032410	8870	8870	8870	8870	0
256	20240826	162100	2199032410	8870	8870	8870	8870	0
257	20240826	162000	2199032410	8870	8870	8870	8870	0
258	20240826	161900	2199032410	8870	8870	8870	8870	0
259	20240826	161800	2199032410	8870	8870	8870	8870	0
260	20240826	161700	2199032410	8870	8870	8870	8870	0
261	20240826	161600	2199032410	8870	8870	8870	8870	0
262	20240826	161500	2199032410	8870	8870	8870	8870	0
263	20240826	161400	2199032410	8870	8870	8870	8870	0
264	20240826	161300	2199032410	8870	8870	8870	8870	0
265	20240826	161200	2199032410	8870	8870	8870	8870	0
266	20240826	161100	2199032410	8870	8870	8870	8870	0
267	20240826	161000	2199032410	8870	8870	8870	8870	0
268	20240826	160900	2199032410	8870	8870	8870	8870	0
269	20240826	160800	2199032410	8870	8870	8870	8870	0
270	20240826	160700	2199032410	8870	8870	8870	8870	0
271	20240826	160600	2199032410	8870	8870	8870	8870	0
272	20240826	160500	2199032410	8870	8870	8870	8870	3251
273	20240826	160400	2199032410	8870	8870	8870	8870	0
274	20240826	160300	2199032410	8870	8870	8870	8870	0
275	20240826	160200	2199032410	8870	8870	8870	8870	0
276	20240826	160100	2199032410	8870	8870	8870	8870	0
277	20240826	160000	2199032410	8870	8870	8870	8870	0
278	20240826	155900	2199032410	8870	8870	8870	8870	0
279	20240826	155800	2199032410	8870	8870	8870	8870	0
280	20240826	155700	2199032410	8870	8870	8870	8870	0
281	20240826	155600	2199032410	8870	8870	8870	8870	0
282	20240826	155500	2199032410	8870	8870	8870	8870	0
283	20240826	155400	2199032410	8870	8870	8870	8870	0
284	20240826	155300	2199032410	8870	8870	8870	8870	0
285	20240826	155200	2199032410	8870	8870	8870	8870	0
286	20240826	155100	2199032410	8870	8870	8870	8870	0
287	20240826	155000	2199032410	8870	8870	8870	8870	0
288	20240826	154900	2199032410	8870	8870	8870	8870	0
289	20240826	154800	2199032410	8870	8870	8870	8870	0
290	20240826	154700	2199032410	8870	8870	8870	8870	0
291	20240826	154600	2199032410	8870	8870	8870	8870	0
292	20240826	154500	2199032410	8870	8870	8870	8870	0
293	20240826	154400	2199032410	8870	8870	8870	8870	0
294	20240826	154300	2199032410	8870	8870	8870	8870	0
295	20240826	154200	2199032410	8870	8870	8870	8870	0
296	20240826	154100	2199032410	8870	8870	8870	8870	0
297	20240826	154000	2199032410	8870	8870	8870	8870	0
298	20240826	153900	2199032410	8870	8870	8870	8870	0
299	20240826	153800	2199032410	8870	8870	8870	8870	0
300	20240826	153700	2199032410	8870	8870	8870	8870	0
301	20240826	153600	2199032410	8870	8870	8870	8870	0
302	20240826	153500	2199032410	8870	8870	8870	8870	3251
303	20240826	153400	2199032410	8870	8870	8870	8870	0
304	20240826	153300	2199032410	8870	8870	8870	8870	0
305	20240826	153200	2199032410	8870	8870	8870	8870	0
306	20240826	153100	2199032410	8870	8870	8870	8870	0
307	20240826	153000	2199032410	8870	8870	8870	8870	3251
308	20240826	152900	2170196040	8870	8870	8870	8870	0
309	20240826	152800	2170196040	8870	8870	8870	8870	0
310	20240826	152700	2170196040	8870	8870	8870	8870	0
311	20240826	152600	2170196040	8870	8870	8870	8870	0
312	20240826	152500	2170196040	8870	8870	8870	8870	0
313	20240826	152400	2170196040	8870	8870	8870	8870	0
314	20240826	152300	2170196040	8870	8870	8870	8870	0
315	20240826	152200	2170196040	8870	8870	8870	8870	0
316	20240826	152100	2170196040	8870	8870	8870	8870	0
317	20240826	152000	2170196040	8870	8870	8870	8870	0
318	20240826	151900	2170196040	8870	8860	8870	8850	252
319	20240826	151800	2167963790	8850	8860	8870	8850	330
320	20240826	151700	2165041610	8860	8850	8870	8850	201
321	20240826	151600	2163260330	8860	8860	8860	8850	437
322	20240826	151500	2159389160	8860	8840	8860	8840	283
323	20240826	151400	2156883640	8840	8860	8860	8840	77
324	20240826	151300	2156202720	8820	8820	8820	8820	94
325	20240826	151200	2155373640	8860	8810	8860	8810	3157
326	20240826	151100	2127476830	8810	8820	8820	8810	1085
327	20240826	151000	2117917840	8820	8820	8820	8820	120
328	20240826	150900	2116859440	8830	8820	8830	8810	417
329	20240826	150800	2113181140	8810	8800	8820	8800	462
330	20240826	150700	2109109880	8800	8820	8820	8800	581
331	20240826	150600	2103995130	8820	8840	8840	8820	910
332	20240826	150500	2095955810	8850	8860	8860	8850	107
333	20240826	150400	2095007970	8850	8850	8850	8850	70
334	20240826	150300	2094388470	8860	8850	8860	8850	157
335	20240826	150200	2092998090	8860	8880	8880	8860	1120
336	20240826	150100	2083072810	8880	8870	8880	8870	143
337	20240826	150000	2081803600	8870	8880	8890	8870	554
338	20240826	145900	2076881910	8880	8870	8880	8870	203
339	20240826	145800	2075079910	8870	8870	8870	8870	175
340	20240826	145700	2073527660	8870	8870	8870	8870	86
341	20240826	145600	2072764840	8870	8860	8870	8860	64
342	20240826	145500	2072197170	8860	8850	8880	8850	139
343	20240826	145400	2070966330	8870	8870	8870	8860	523
344	20240826	145300	2066327340	8860	8870	8870	8860	158
345	20240826	145200	2064926470	8840	8840	8870	8840	66
346	20240826	145100	2064343000	8870	8850	8870	8820	247
347	20240826	145000	2062158340	8840	8830	8840	8830	705
348	20240826	144900	2055927660	8840	8840	8840	8840	253
349	20240826	144800	2053691140	8850	8850	8850	8850	386
350	20240826	144700	2050275040	8850	8840	8850	8840	126
351	20240826	144600	2049161150	8840	8850	8850	8840	113
352	20240826	144500	2048161980	8830	8830	8830	8830	100
353	20240826	144400	2047278980	8810	8800	8820	8800	193
354	20240826	144300	2045578640	8820	8800	8820	8800	163
355	20240826	144200	2044142260	8800	8840	8840	8800	1928
356	20240826	144100	2027127960	8840	8850	8850	8840	173
357	20240826	144000	2025597750	8840	8840	8840	8830	261
358	20240826	143900	2023291160	8840	8830	8840	8830	127
359	20240826	143800	2022168860	8830	8850	8850	8830	2789
360	20240826	143700	1997535520	8860	8850	8860	8850	151
361	20240826	143600	1996198290	8850	8850	8860	8850	155
362	20240826	143500	1994825650	8850	8870	8870	8850	252
363	20240826	143400	1992593610	8870	8860	8870	8860	115
364	20240826	143300	1991573570	8870	8860	8870	8860	172
365	20240826	143200	1990048560	8870	8850	8870	8850	71
366	20240826	143100	1989420090	8850	8850	8850	8850	64
367	20240826	143000	1988853690	8860	8870	8870	8850	253
368	20240826	142900	1986611750	8850	8860	8860	8850	126
369	20240826	142800	1985495770	8850	8860	8860	8850	96
370	20240826	142700	1984645300	8870	8870	8870	8870	90
371	20240826	142600	1983847000	8860	8860	8860	8860	64
372	20240826	142500	1983279960	8860	8860	8860	8860	64
373	20240826	142400	1982712920	8860	8870	8880	8860	101
374	20240826	142300	1981817620	8870	8870	8870	8870	119
375	20240826	142200	1980762090	8880	8870	8900	8870	208
376	20240826	142100	1978913600	8900	8880	8900	8880	65
377	20240826	142000	1978336380	8880	8850	8880	8850	586
378	20240826	141900	1973149250	8840	8850	8850	8840	71
379	20240826	141800	1972521600	8850	8830	8850	8830	120
380	20240826	141700	1971459620	8840	8840	8840	8840	186
381	20240826	141600	1969815380	8830	8830	8830	8830	1
382	20240826	141500	1969806550	8840	8840	8840	8840	89
383	20240826	141400	1969019790	8840	8840	8840	8840	90
384	20240826	141300	1968224190	8830	8850	8850	8830	200
385	20240826	141200	1966455170	8850	8830	8850	8830	16
386	20240826	141100	1966313720	8840	8840	8840	8840	0
387	20240826	141000	1966313720	8840	8840	8850	8840	151
388	20240826	140900	1964977990	8840	8840	8840	8840	24
389	20240826	140800	1964765830	8850	8840	8850	8840	91
390	20240826	140700	1963960490	8850	8860	8860	8850	91
391	20240826	140600	1963154250	8850	8870	8870	8850	79
392	20240826	140500	1962453770	8870	8870	8870	8860	2662
393	20240826	140400	1938842820	8880	8880	8880	8880	878
394	20240826	140300	1931046180	8890	8900	8900	8890	100
395	20240826	140200	1930157060	8900	8880	8900	8880	145
396	20240826	140100	1928868010	8890	8890	8890	8880	257
397	20240826	140000	1926584460	8890	8880	8890	8880	154
398	20240826	135900	1925215410	8880	8880	8880	8880	14
399	20240826	135800	1925091090	8880	8870	8880	8870	37
400	20240826	135700	1924762540	8880	8880	8880	8880	5
401	20240826	135600	1924718140	8880	8870	8880	8870	100
402	20240826	135500	1923830150	8890	8880	8890	8870	319
403	20240826	135400	1920998300	8870	8870	8870	8870	0
404	20240826	135300	1920998300	8870	8870	8870	8870	96
405	20240826	135200	1920146780	8870	8870	8870	8870	0
406	20240826	135100	1920146780	8870	8870	8870	8870	252
407	20240826	135000	1917911540	8870	8870	8870	8870	15
408	20240826	134900	1917778490	8870	8860	8880	8860	100
409	20240826	134800	1916891580	8870	8870	8870	8870	89
410	20240826	134700	1916102150	8860	8870	8880	8860	265
411	20240826	134600	1913749870	8880	8880	8880	8870	97
412	20240826	134500	1912889410	8870	8870	8870	8870	1
413	20240826	134400	1912880540	8870	8850	8870	8850	545
414	20240826	134300	1908050730	8850	8850	8850	8850	996
415	20240826	134200	1899236130	8840	8850	8860	8840	307
416	20240826	134100	1896520780	8850	8870	8870	8850	101
417	20240826	134000	1895625820	8860	8860	8860	8860	88
418	20240826	133900	1894846140	8860	8860	8860	8850	170
419	20240826	133800	1893340130	8870	8870	8870	8870	161
420	20240826	133700	1891912060	8860	8860	8860	8860	201
421	20240826	133600	1890131200	8860	8860	8860	8860	91
422	20240826	133500	1889324940	8850	8860	8860	8850	2
423	20240826	133400	1889307230	8860	8860	8860	8860	108
424	20240826	133300	1888350350	8860	8870	8870	8860	2
425	20240826	133200	1888332620	8860	8860	8870	8860	197
426	20240826	133100	1886586310	8860	8870	8880	8860	107
427	20240826	133000	1885637210	8860	8860	8860	8860	92
428	20240826	132900	1884822090	8860	8860	8860	8860	200
429	20240826	132800	1883050090	8850	8850	8850	8850	0
430	20240826	132700	1883050090	8850	8870	8870	8850	221
431	20240826	132600	1881092450	8860	8860	8860	8860	97
432	20240826	132500	1880233030	8860	8860	8860	8860	101
433	20240826	132400	1879338170	8870	8860	8870	8860	119
434	20240826	132300	1878283810	8860	8850	8860	8850	202
435	20240826	132200	1876496100	8860	8860	8860	8860	82
436	20240826	132100	1875769580	8840	8860	8870	8840	24
437	20240826	132000	1875556890	8860	8860	8860	8860	189
438	20240826	131900	1873882350	8850	8840	8860	8840	250
439	20240826	131800	1871670250	8840	8840	8840	8840	2
440	20240826	131700	1871652570	8840	8820	8840	8820	747
441	20240826	131600	1865063990	8820	8820	8820	8820	2
442	20240826	131500	1865046350	8800	8810	8820	8800	39
443	20240826	131400	1864702490	8820	8820	8820	8820	362
444	20240826	131300	1861509650	8810	8810	8810	8810	1
445	20240826	131200	1861500840	8820	8810	8820	8810	110
446	20240826	131100	1860531720	8800	8810	8810	8800	73
447	20240826	131000	1859888790	8810	8810	8810	8810	2
448	20240826	130900	1859871170	8810	8810	8810	8810	93
449	20240826	130800	1859051840	8800	8810	8810	8800	274
450	20240826	130700	1856639740	8820	8810	8820	8810	101
451	20240826	130600	1855748940	8820	8820	8820	8820	1
452	20240826	130500	1855740120	8820	8810	8820	8810	141
453	20240826	130400	1854496710	8810	8820	8820	8810	343
454	20240826	130300	1851474370	8820	8820	8820	8810	455
455	20240826	130200	1847462380	8820	8830	8830	8820	176
456	20240826	130100	1845909170	8830	8830	8830	8830	57
457	20240826	130000	1845405860	8840	8830	8840	8830	102
458	20240826	125900	1844505180	8830	8830	8830	8830	135
459	20240826	125800	1843313130	8820	8820	8830	8820	295
460	20240826	125700	1840710340	8840	8820	8840	8820	97
461	20240826	125600	1839854680	8820	8820	8820	8820	0
462	20240826	125500	1839854680	8820	8830	8830	8820	358
463	20240826	125400	1836696240	8830	8830	8830	8830	11
464	20240826	125300	1836599110	8830	8820	8830	8820	223
465	20240826	125200	1834631350	8820	8830	8830	8820	408
466	20240826	125100	1831028790	8820	8820	8820	8820	20
467	20240826	125000	1830852390	8820	8830	8830	8820	99
468	20240826	124900	1829978320	8830	8830	8830	8830	5
469	20240826	124800	1829934170	8830	8860	8860	8830	194
470	20240826	124700	1828220110	8850	8870	8870	8800	6518
471	20240826	124600	1770671300	8870	8870	8870	8860	259
472	20240826	124500	1768374990	8870	8870	8870	8870	100
473	20240826	124400	1767487990	8860	8890	8890	8860	115
474	20240826	124300	1766465670	8890	8860	8890	8860	1011
475	20240826	124200	1757480670	8860	8860	8860	8860	26
476	20240826	124100	1757250310	8860	8860	8870	8860	208
477	20240826	124000	1755406540	8880	8880	8880	8880	39
478	20240826	123900	1755060220	8860	8870	8870	8850	210
479	20240826	123800	1753200700	8870	8890	8890	8870	98
480	20240826	123700	1752331240	8890	8850	8890	8850	268
481	20240826	123600	1749949400	8850	8870	8880	8850	847
482	20240826	123500	1742438170	8870	8880	8890	8870	27
483	20240826	123400	1742198550	8870	8880	8880	8870	377
484	20240826	123300	1738852670	8880	8910	8910	8880	108
485	20240826	123200	1737890960	8870	8870	8870	8870	0
486	20240826	123100	1737890960	8870	8870	8870	8870	500
487	20240826	123000	1733455960	8870	8870	8870	8870	0
488	20240826	122900	1733455960	8870	8880	8880	8870	267
489	20240826	122800	1731086930	8890	8890	8890	8890	89
490	20240826	122700	1730295720	8880	8890	8890	8880	122
491	20240826	122600	1729211470	8910	8880	8910	8880	121
492	20240826	122500	1728134260	8870	8870	8870	8870	0
493	20240826	122400	1728134260	8870	8870	8870	8870	0
494	20240826	122300	1728134260	8870	8870	8870	8870	50
495	20240826	122200	1727690760	8870	8870	8870	8870	180
496	20240826	122100	1726094160	8880	8880	8880	8880	106
497	20240826	122000	1725152880	8880	8890	8890	8880	368
498	20240826	121900	1721882560	8890	8880	8890	8880	222
499	20240826	121800	1719910310	8880	8890	8900	8880	102
500	20240826	121700	1719004520	8890	8900	8900	8890	101
501	20240826	121600	1718105640	8900	8900	8900	8900	89
502	20240826	121500	1717313540	8900	8890	8900	8890	732
503	20240826	121400	1710798860	8890	8920	8920	8890	286
504	20240826	121300	1708253650	8910	8910	8910	8910	121
505	20240826	121200	1707175540	8910	8870	8920	8870	4
506	20240826	121100	1707139920	8850	8920	8920	8850	1001
507	20240826	121000	1698239270	8920	8910	8920	8910	178
508	20240826	120900	1696652410	8910	8910	8910	8910	50
509	20240826	120800	1696206910	8910	8910	8910	8910	0
510	20240826	120700	1696206910	8910	8900	8910	8900	135
511	20240826	120600	1695004520	8910	8910	8910	8910	46
512	20240826	120500	1694594660	8900	8900	8900	8900	113
513	20240826	120400	1693588960	8900	8900	8900	8900	91
514	20240826	120300	1692779060	8890	8890	8890	8890	1
515	20240826	120200	1692770170	8900	8900	8900	8900	89
516	20240826	120100	1691978070	8930	8930	8930	8930	14
517	20240826	120000	1691853050	8890	8920	8920	8890	644
518	20240826	115900	1686124420	8910	8920	8970	8910	1512
519	20240826	115800	1672648390	8950	8960	8980	8940	136
520	20240826	115700	1671431890	8980	8980	8980	8970	116
521	20240826	115600	1670391090	8960	8960	8960	8950	122
522	20240826	115500	1669298570	8980	8970	8980	8970	197
523	20240826	115400	1667530290	8970	8970	8970	8970	385
524	20240826	115300	1664076840	8980	8970	8980	8970	528
525	20240826	115200	1659339790	8970	8980	8980	8960	416
526	20240826	115100	1655608580	8960	8960	8960	8950	233
527	20240826	115000	1653521000	8960	8960	8980	8960	225
528	20240826	114900	1651504960	8970	8970	8970	8950	198
529	20240826	114800	1649729180	8960	8960	8960	8950	402
530	20240826	114700	1646127280	8960	8960	8960	8960	188
531	20240826	114600	1644442800	8950	8940	8960	8940	157
532	20240826	114500	1643037660	8930	8950	8950	8930	837
533	20240826	114400	1635552340	8940	8950	8950	8940	112
534	20240826	114300	1634549970	8940	8950	8950	8940	259
535	20240826	114200	1632233620	8950	8950	8950	8950	238
536	20240826	114100	1630103520	8940	8940	8940	8940	631
537	20240826	114000	1624462380	8940	8920	8940	8920	281
538	20240826	113900	1621952000	8910	8920	8940	8910	521
539	20240826	113800	1617305960	8930	8920	8940	8920	432
540	20240826	113700	1613445810	8940	8950	8950	8920	1554
541	20240826	113600	1599582670	8920	8950	8950	8920	402
542	20240826	113500	1595995300	8930	8930	8940	8930	421
543	20240826	113400	1592233140	8930	8930	8940	8930	229
544	20240826	113300	1590186480	8930	8930	8930	8930	129
545	20240826	113200	1589034510	8930	8950	8950	8930	334
546	20240826	113100	1586047510	8950	8930	8950	8920	254
547	20240826	113000	1583778660	8920	8930	8930	8920	116
548	20240826	112900	1582742830	8950	8950	8950	8950	192
549	20240826	112800	1581024430	8950	8930	8950	8920	255
550	20240826	112700	1578746360	8930	8920	8940	8920	205
551	20240826	112600	1576914300	8910	8910	8910	8910	834
552	20240826	112500	1569483360	8920	8930	8930	8920	613
553	20240826	112400	1564013770	8930	8940	8940	8930	909
554	20240826	112300	1555890410	8940	8930	8940	8930	183
555	20240826	112200	1554256200	8920	8930	8940	8900	1613
556	20240826	112100	1539884870	8900	8930	8930	8900	286
557	20240826	112000	1537335990	8940	8900	8940	8900	1031
558	20240826	111900	1528159450	8940	8900	8940	8890	2946
559	20240826	111800	1501906750	8900	8900	8900	8900	284
560	20240826	111700	1499379150	8900	8880	8900	8880	271
561	20240826	111600	1496969430	8880	8870	8880	8870	327
562	20240826	111500	1494066910	8870	8860	8870	8860	127
563	20240826	111400	1492940570	8860	8870	8870	8850	823
564	20240826	111300	1485646140	8870	8870	8870	8870	164
565	20240826	111200	1484191460	8860	8860	8860	8860	251
566	20240826	111100	1481967600	8860	8860	8860	8860	89
567	20240826	111000	1481179060	8870	8860	8870	8850	442
568	20240826	110900	1477261370	8850	8850	8850	8840	131
569	20240826	110800	1476102030	8840	8840	8840	8840	332
570	20240826	110700	1473167150	8840	8850	8850	8840	589
571	20240826	110600	1467960340	8840	8840	8840	8840	292
572	20240826	110500	1465379060	8850	8850	8850	8830	346
573	20240826	110400	1462319360	8840	8850	8880	8840	1920
574	20240826	110300	1445323270	8860	8860	8880	8860	305
575	20240826	110200	1442616730	8870	8850	8880	8850	263
576	20240826	110100	1440282540	8850	8890	8890	8850	2358
577	20240826	110000	1419406850	8880	8880	8880	8880	93
578	20240826	105900	1418581010	8880	8900	8900	8870	458
579	20240826	105800	1414513490	8890	8890	8890	8870	132
580	20240826	105700	1413340290	8890	8900	8900	8850	2396
581	20240826	105600	1392099040	8900	8900	8900	8900	264
582	20240826	105500	1389749440	8910	8910	8910	8910	413
583	20240826	105400	1386069610	8910	8890	8910	8890	502
584	20240826	105300	1381598860	8910	8890	8910	8890	233
585	20240826	105200	1379525150	8890	8880	8900	8880	231
586	20240826	105100	1377472740	8880	8910	8910	8880	580
587	20240826	105000	1372313550	8900	8910	8910	8880	634
588	20240826	104900	1366672590	8890	8890	8910	8880	1925
589	20240826	104800	1349553230	8890	8900	8900	8880	420
590	20240826	104700	1345815600	8890	8920	8920	8890	1166
591	20240826	104600	1335438650	8910	8910	8920	8910	170
592	20240826	104500	1333922290	8920	8910	8920	8910	321
593	20240826	104400	1331062080	8930	8920	8930	8920	155
594	20240826	104300	1329678480	8920	8910	8930	8910	378
595	20240826	104200	1326307850	8930	8920	8930	8920	341
596	20240826	104100	1323265490	8920	8930	8930	8920	306
597	20240826	104000	1320534330	8930	8930	8930	8930	219
598	20240826	103900	1318578660	8930	8940	8940	8930	88
599	20240826	103800	1317792710	8940	8940	8940	8940	303
600	20240826	103700	1315083890	8930	8940	8940	8930	356
601	20240826	103600	1311901410	8940	8930	8940	8930	1648
602	20240826	103500	1297177440	8930	8940	8940	8920	511
603	20240826	103400	1292612660	8940	8940	8960	8940	190
604	20240826	103300	1290912060	8940	8920	8950	8920	1051
605	20240826	103200	1281525690	8910	8870	8910	8860	2572
606	20240826	103100	1258662450	8870	8840	8870	8840	1569
607	20240826	103000	1244775010	8850	8870	8880	8850	357
608	20240826	102900	1241609810	8840	8880	8880	8840	144
609	20240826	102800	1240332290	8880	8840	8880	8840	244
610	20240826	102700	1238169070	8840	8880	8880	8840	260
611	20240826	102600	1235862500	8880	8850	8880	8830	369
612	20240826	102500	1232596310	8880	8870	8880	8870	169
613	20240826	102400	1231095680	8870	8870	8870	8850	359
614	20240826	102300	1227913700	8880	8890	8900	8880	227
615	20240826	102200	1225895420	8880	8880	8900	8880	775
616	20240826	102100	1219009920	8890	8890	8890	8890	314
617	20240826	102000	1216218460	8900	8880	8900	8870	632
618	20240826	101900	1210604590	8880	8880	8880	8870	1507
619	20240826	101800	1197223430	8870	8890	8890	8870	804
620	20240826	101700	1190081520	8890	8890	8890	8890	260
621	20240826	101600	1187770120	8900	8900	8900	8890	1009
622	20240826	101500	1178798130	8890	8890	8900	8890	259
623	20240826	101400	1176494930	8890	8890	8890	8880	370
624	20240826	101300	1173205680	8900	8860	8910	8860	2381
625	20240826	101200	1152067550	8850	8850	8850	8850	1147
626	20240826	101100	1141916600	8850	8820	8850	8820	199
627	20240826	101000	1140156950	8830	8830	8850	8820	542
628	20240826	100900	1135371850	8830	8820	8830	8820	8232
629	20240826	100800	1062683970	8820	8840	8850	8820	690
630	20240826	100700	1056587040	8840	8860	8860	8840	336
631	20240826	100600	1053612230	8830	8830	8830	8830	185
632	20240826	100500	1051978680	8830	8860	8870	8830	654
633	20240826	100400	1046189560	8850	8860	8860	8820	1223
634	20240826	100300	1035369710	8860	8860	8870	8830	2032
635	20240826	100200	1017368800	8850	8830	8850	8810	1962
636	20240826	100100	1000025250	8820	8820	8840	8820	803
637	20240826	100000	992938820	8820	8820	8820	8820	321
638	20240826	095900	990107600	8820	8790	8820	8750	4862
639	20240826	095800	947357770	8790	8790	8800	8770	2026
640	20240826	095700	929566700	8790	8780	8790	8770	648
641	20240826	095600	923879400	8780	8790	8790	8710	675
642	20240826	095500	917966280	8790	8790	8800	8790	475
643	20240826	095400	913790740	8790	8800	8820	8750	1892
644	20240826	095300	897172210	8800	8800	8820	8800	1307
645	20240826	095200	885667100	8800	8760	8800	8760	2706
646	20240826	095100	861913270	8750	8780	8780	8750	963
647	20240826	095000	853471040	8780	8720	8790	8720	1393
648	20240826	094900	841265150	8750	8720	8750	8720	1749
649	20240826	094800	825984100	8720	8710	8720	8700	346
650	20240826	094700	822971130	8710	8710	8710	8700	580
651	20240826	094600	817920330	8710	8710	8710	8700	680
652	20240826	094500	812002530	8710	8710	8710	8700	839
653	20240826	094400	804695640	8690	8710	8710	8690	360
654	20240826	094300	801566790	8700	8690	8700	8690	776
655	20240826	094200	794821780	8680	8660	8680	8650	3163
656	20240826	094100	767409730	8650	8650	8660	8630	2110
657	20240826	094000	749159050	8650	8620	8650	8620	635
658	20240826	093900	743672320	8610	8620	8630	8590	2723
659	20240826	093800	720216700	8620	8560	8620	8560	2082
660	20240826	093700	702358560	8560	8560	8580	8550	1824
661	20240826	093600	686745860	8550	8520	8560	8500	1860
662	20240826	093500	670875630	8520	8500	8520	8490	2435
663	20240826	093400	650177720	8500	8500	8520	8500	1735
664	20240826	093300	635429270	8500	8520	8530	8500	556
665	20240826	093200	630696640	8490	8510	8520	8480	5837
666	20240826	093100	581139440	8490	8540	8540	8490	903
667	20240826	093000	573458950	8530	8500	8530	8480	4928
668	20240826	092900	531598820	8490	8510	8530	8490	1265
669	20240826	092800	520852360	8560	8580	8580	8480	6798
670	20240826	092700	462972250	8550	8550	8550	8530	2519
671	20240826	092600	441452940	8540	8550	8580	8540	699
672	20240826	092500	435483280	8540	8570	8590	8540	1060
673	20240826	092400	426429930	8590	8540	8600	8530	954
674	20240826	092300	418278600	8540	8600	8610	8540	1888
675	20240826	092200	402101750	8610	8620	8620	8560	3623
676	20240826	092100	370958780	8610	8640	8640	8610	3161
677	20240826	092000	343690410	8650	8640	8660	8640	1887
678	20240826	091900	327368460	8640	8620	8660	8620	1326
679	20240826	091800	315921460	8660	8660	8690	8600	2807
680	20240826	091700	291675860	8650	8700	8700	8650	2011
681	20240826	091600	274204760	8700	8750	8750	8700	1508
682	20240826	091500	261070420	8760	8720	8760	8720	4268
683	20240826	091400	223828240	8730	8730	8730	8720	1831
684	20240826	091300	207858550	8740	8760	8760	8740	2240
685	20240826	091200	188257240	8760	8770	8810	8760	1534
686	20240826	091100	174800450	8770	8770	8830	8760	909
687	20240826	091000	166828850	8830	8820	8830	8770	1513
688	20240826	090900	153517000	8810	8820	8820	8810	1477
689	20240826	090800	140499840	8820	8810	8820	8810	902
690	20240826	090700	132547220	8810	8850	8850	8810	1565
691	20240826	090600	118736710	8850	8850	8850	8840	363
692	20240826	090500	115527570	8840	8890	8890	8840	1859
693	20240826	090400	99056700	8890	8900	8900	8880	1045
694	20240826	090300	89775050	8890	8920	8920	8880	5615
695	20240826	090200	39853720	8910	8910	8920	8910	191
696	20240826	090100	38151410	8910	8990	8990	8910	2003
697	20240826	090000	20212450	9000	9100	9100	9000	2235