KissMeData/299170/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	210000	41911037	1678	1678	1678	1678	1072
3	20240826	205900	41911037	1678	1678	1678	1678	0
4	20240826	205800	41911037	1678	1678	1678	1678	0
5	20240826	205700	41911037	1678	1678	1678	1678	0
6	20240826	205600	41911037	1678	1678	1678	1678	0
7	20240826	205500	41911037	1678	1678	1678	1678	0
8	20240826	205400	41911037	1678	1678	1678	1678	0
9	20240826	205300	41911037	1678	1678	1678	1678	0
10	20240826	205200	41911037	1678	1678	1678	1678	0
11	20240826	205100	41911037	1678	1678	1678	1678	0
12	20240826	205000	41911037	1678	1678	1678	1678	0
13	20240826	204900	41911037	1678	1678	1678	1678	0
14	20240826	204800	41911037	1678	1678	1678	1678	0
15	20240826	204700	41911037	1678	1678	1678	1678	0
16	20240826	204600	41911037	1678	1678	1678	1678	0
17	20240826	204500	41911037	1678	1678	1678	1678	0
18	20240826	204400	41911037	1678	1678	1678	1678	0
19	20240826	204300	41911037	1678	1678	1678	1678	0
20	20240826	204200	41911037	1678	1678	1678	1678	0
21	20240826	204100	41911037	1678	1678	1678	1678	0
22	20240826	204000	41911037	1678	1678	1678	1678	0
23	20240826	203900	41911037	1678	1678	1678	1678	0
24	20240826	203800	41911037	1678	1678	1678	1678	0
25	20240826	203700	41911037	1678	1678	1678	1678	0
26	20240826	203600	41911037	1678	1678	1678	1678	0
27	20240826	203500	41911037	1678	1678	1678	1678	0
28	20240826	203400	41911037	1678	1678	1678	1678	0
29	20240826	203300	41911037	1678	1678	1678	1678	0
30	20240826	203200	41911037	1678	1678	1678	1678	0
31	20240826	203100	41911037	1678	1678	1678	1678	0
32	20240826	203000	41911037	1678	1678	1678	1678	1072
33	20240826	202900	41911037	1678	1678	1678	1678	0
34	20240826	202800	41911037	1678	1678	1678	1678	0
35	20240826	202700	41911037	1678	1678	1678	1678	0
36	20240826	202600	41911037	1678	1678	1678	1678	0
37	20240826	202500	41911037	1678	1678	1678	1678	0
38	20240826	202400	41911037	1678	1678	1678	1678	0
39	20240826	202300	41911037	1678	1678	1678	1678	0
40	20240826	202200	41911037	1678	1678	1678	1678	0
41	20240826	202100	41911037	1678	1678	1678	1678	0
42	20240826	202000	41911037	1678	1678	1678	1678	0
43	20240826	201900	41911037	1678	1678	1678	1678	0
44	20240826	201800	41911037	1678	1678	1678	1678	0
45	20240826	201700	41911037	1678	1678	1678	1678	0
46	20240826	201600	41911037	1678	1678	1678	1678	0
47	20240826	201500	41911037	1678	1678	1678	1678	0
48	20240826	201400	41911037	1678	1678	1678	1678	0
49	20240826	201300	41911037	1678	1678	1678	1678	0
50	20240826	201200	41911037	1678	1678	1678	1678	0
51	20240826	201100	41911037	1678	1678	1678	1678	0
52	20240826	201000	41911037	1678	1678	1678	1678	0
53	20240826	200900	41911037	1678	1678	1678	1678	0
54	20240826	200800	41911037	1678	1678	1678	1678	0
55	20240826	200700	41911037	1678	1678	1678	1678	0
56	20240826	200600	41911037	1678	1678	1678	1678	0
57	20240826	200500	41911037	1678	1678	1678	1678	0
58	20240826	200400	41911037	1678	1678	1678	1678	0
59	20240826	200300	41911037	1678	1678	1678	1678	0
60	20240826	200200	41911037	1678	1678	1678	1678	0
61	20240826	200100	41911037	1678	1678	1678	1678	0
62	20240826	200000	41911037	1678	1678	1678	1678	1072
63	20240826	195900	41911037	1678	1678	1678	1678	0
64	20240826	195800	41911037	1678	1678	1678	1678	0
65	20240826	195700	41911037	1678	1678	1678	1678	0
66	20240826	195600	41911037	1678	1678	1678	1678	0
67	20240826	195500	41911037	1678	1678	1678	1678	0
68	20240826	195400	41911037	1678	1678	1678	1678	0
69	20240826	195300	41911037	1678	1678	1678	1678	0
70	20240826	195200	41911037	1678	1678	1678	1678	0
71	20240826	195100	41911037	1678	1678	1678	1678	0
72	20240826	195000	41911037	1678	1678	1678	1678	0
73	20240826	194900	41911037	1678	1678	1678	1678	0
74	20240826	194800	41911037	1678	1678	1678	1678	0
75	20240826	194700	41911037	1678	1678	1678	1678	0
76	20240826	194600	41911037	1678	1678	1678	1678	0
77	20240826	194500	41911037	1678	1678	1678	1678	0
78	20240826	194400	41911037	1678	1678	1678	1678	0
79	20240826	194300	41911037	1678	1678	1678	1678	0
80	20240826	194200	41911037	1678	1678	1678	1678	0
81	20240826	194100	41911037	1678	1678	1678	1678	0
82	20240826	194000	41911037	1678	1678	1678	1678	0
83	20240826	193900	41911037	1678	1678	1678	1678	0
84	20240826	193800	41911037	1678	1678	1678	1678	0
85	20240826	193700	41911037	1678	1678	1678	1678	0
86	20240826	193600	41911037	1678	1678	1678	1678	0
87	20240826	193500	41911037	1678	1678	1678	1678	0
88	20240826	193400	41911037	1678	1678	1678	1678	0
89	20240826	193300	41911037	1678	1678	1678	1678	0
90	20240826	193200	41911037	1678	1678	1678	1678	0
91	20240826	193100	41911037	1678	1678	1678	1678	0
92	20240826	193000	41911037	1678	1678	1678	1678	1072
93	20240826	192900	41911037	1678	1678	1678	1678	0
94	20240826	192800	41911037	1678	1678	1678	1678	0
95	20240826	192700	41911037	1678	1678	1678	1678	0
96	20240826	192600	41911037	1678	1678	1678	1678	0
97	20240826	192500	41911037	1678	1678	1678	1678	0
98	20240826	192400	41911037	1678	1678	1678	1678	0
99	20240826	192300	41911037	1678	1678	1678	1678	0
100	20240826	192200	41911037	1678	1678	1678	1678	0
101	20240826	192100	41911037	1678	1678	1678	1678	0
102	20240826	192000	41911037	1678	1678	1678	1678	0
103	20240826	191900	41911037	1678	1678	1678	1678	0
104	20240826	191800	41911037	1678	1678	1678	1678	0
105	20240826	191700	41911037	1678	1678	1678	1678	0
106	20240826	191600	41911037	1678	1678	1678	1678	0
107	20240826	191500	41911037	1678	1678	1678	1678	0
108	20240826	191400	41911037	1678	1678	1678	1678	0
109	20240826	191300	41911037	1678	1678	1678	1678	0
110	20240826	191200	41911037	1678	1678	1678	1678	0
111	20240826	191100	41911037	1678	1678	1678	1678	0
112	20240826	191000	41911037	1678	1678	1678	1678	0
113	20240826	190900	41911037	1678	1678	1678	1678	0
114	20240826	190800	41911037	1678	1678	1678	1678	0
115	20240826	190700	41911037	1678	1678	1678	1678	0
116	20240826	190600	41911037	1678	1678	1678	1678	0
117	20240826	190500	41911037	1678	1678	1678	1678	0
118	20240826	190400	41911037	1678	1678	1678	1678	0
119	20240826	190300	41911037	1678	1678	1678	1678	0
120	20240826	190200	41911037	1678	1678	1678	1678	0
121	20240826	190100	41911037	1678	1678	1678	1678	0
122	20240826	190000	41911037	1678	1678	1678	1678	1072
123	20240826	185900	41911037	1678	1678	1678	1678	0
124	20240826	185800	41911037	1678	1678	1678	1678	0
125	20240826	185700	41911037	1678	1678	1678	1678	0
126	20240826	185600	41911037	1678	1678	1678	1678	0
127	20240826	185500	41911037	1678	1678	1678	1678	0
128	20240826	185400	41911037	1678	1678	1678	1678	0
129	20240826	185300	41911037	1678	1678	1678	1678	0
130	20240826	185200	41911037	1678	1678	1678	1678	0
131	20240826	185100	41911037	1678	1678	1678	1678	0
132	20240826	185000	41911037	1678	1678	1678	1678	0
133	20240826	184900	41911037	1678	1678	1678	1678	0
134	20240826	184800	41911037	1678	1678	1678	1678	0
135	20240826	184700	41911037	1678	1678	1678	1678	0
136	20240826	184600	41911037	1678	1678	1678	1678	0
137	20240826	184500	41911037	1678	1678	1678	1678	0
138	20240826	184400	41911037	1678	1678	1678	1678	0
139	20240826	184300	41911037	1678	1678	1678	1678	0
140	20240826	184200	41911037	1678	1678	1678	1678	0
141	20240826	184100	41911037	1678	1678	1678	1678	0
142	20240826	184000	41911037	1678	1678	1678	1678	0
143	20240826	183900	41911037	1678	1678	1678	1678	0
144	20240826	183800	41911037	1678	1678	1678	1678	0
145	20240826	183700	41911037	1678	1678	1678	1678	0
146	20240826	183600	41911037	1678	1678	1678	1678	0
147	20240826	183500	41911037	1678	1678	1678	1678	0
148	20240826	183400	41911037	1678	1678	1678	1678	0
149	20240826	183300	41911037	1678	1678	1678	1678	0
150	20240826	183200	41911037	1678	1678	1678	1678	0
151	20240826	183100	41911037	1678	1678	1678	1678	0
152	20240826	183000	41911037	1678	1678	1678	1678	1072
153	20240826	182900	41911037	1678	1678	1678	1678	0
154	20240826	182800	41911037	1678	1678	1678	1678	0
155	20240826	182700	41911037	1678	1678	1678	1678	0
156	20240826	182600	41911037	1678	1678	1678	1678	0
157	20240826	182500	41911037	1678	1678	1678	1678	0
158	20240826	182400	41911037	1678	1678	1678	1678	0
159	20240826	182300	41911037	1678	1678	1678	1678	0
160	20240826	182200	41911037	1678	1678	1678	1678	0
161	20240826	182100	41911037	1678	1678	1678	1678	0
162	20240826	182000	41911037	1678	1678	1678	1678	0
163	20240826	181900	41911037	1678	1678	1678	1678	0
164	20240826	181800	41911037	1678	1678	1678	1678	0
165	20240826	181700	41911037	1678	1678	1678	1678	0
166	20240826	181600	41911037	1678	1678	1678	1678	0
167	20240826	181500	41911037	1678	1678	1678	1678	0
168	20240826	181400	41911037	1678	1678	1678	1678	0
169	20240826	181300	41911037	1678	1678	1678	1678	0
170	20240826	181200	41911037	1678	1678	1678	1678	0
171	20240826	181100	41911037	1678	1678	1678	1678	0
172	20240826	181000	41911037	1678	1678	1678	1678	0
173	20240826	180900	41911037	1678	1678	1678	1678	0
174	20240826	180800	41911037	1678	1678	1678	1678	0
175	20240826	180700	41911037	1678	1678	1678	1678	0
176	20240826	180600	41911037	1678	1678	1678	1678	0
177	20240826	180500	41911037	1678	1678	1678	1678	0
178	20240826	180400	41911037	1678	1678	1678	1678	0
179	20240826	180300	41911037	1678	1678	1678	1678	0
180	20240826	180200	41911037	1678	1678	1678	1678	0
181	20240826	180100	41911037	1678	1678	1678	1678	0
182	20240826	180000	41911037	1678	1678	1678	1678	1072
183	20240826	175900	41911037	1678	1678	1678	1678	0
184	20240826	175800	41911037	1678	1678	1678	1678	0
185	20240826	175700	41911037	1678	1678	1678	1678	0
186	20240826	175600	41911037	1678	1678	1678	1678	0
187	20240826	175500	41911037	1678	1678	1678	1678	0
188	20240826	175400	41911037	1678	1678	1678	1678	0
189	20240826	175300	41911037	1678	1678	1678	1678	0
190	20240826	175200	41911037	1678	1678	1678	1678	0
191	20240826	175100	41911037	1678	1678	1678	1678	0
192	20240826	175000	41911037	1678	1678	1678	1678	0
193	20240826	174900	41911037	1678	1678	1678	1678	0
194	20240826	174800	41911037	1678	1678	1678	1678	0
195	20240826	174700	41911037	1678	1678	1678	1678	0
196	20240826	174600	41911037	1678	1678	1678	1678	0
197	20240826	174500	41911037	1678	1678	1678	1678	0
198	20240826	174400	41911037	1678	1678	1678	1678	0
199	20240826	174300	41911037	1678	1678	1678	1678	0
200	20240826	174200	41911037	1678	1678	1678	1678	0
201	20240826	174100	41911037	1678	1678	1678	1678	0
202	20240826	174000	41911037	1678	1678	1678	1678	0
203	20240826	173900	41911037	1678	1678	1678	1678	0
204	20240826	173800	41911037	1678	1678	1678	1678	0
205	20240826	173700	41911037	1678	1678	1678	1678	0
206	20240826	173600	41911037	1678	1678	1678	1678	0
207	20240826	173500	41911037	1678	1678	1678	1678	0
208	20240826	173400	41911037	1678	1678	1678	1678	0
209	20240826	173300	41911037	1678	1678	1678	1678	0
210	20240826	173200	41911037	1678	1678	1678	1678	0
211	20240826	173100	41911037	1678	1678	1678	1678	0
212	20240826	173000	41911037	1678	1678	1678	1678	1072
213	20240826	172900	41911037	1678	1678	1678	1678	0
214	20240826	172800	41911037	1678	1678	1678	1678	0
215	20240826	172700	41911037	1678	1678	1678	1678	0
216	20240826	172600	41911037	1678	1678	1678	1678	0
217	20240826	172500	41911037	1678	1678	1678	1678	0
218	20240826	172400	41911037	1678	1678	1678	1678	0
219	20240826	172300	41911037	1678	1678	1678	1678	0
220	20240826	172200	41911037	1678	1678	1678	1678	0
221	20240826	172100	41911037	1678	1678	1678	1678	0
222	20240826	172000	41911037	1678	1678	1678	1678	0
223	20240826	171900	41911037	1678	1678	1678	1678	0
224	20240826	171800	41911037	1678	1678	1678	1678	0
225	20240826	171700	41911037	1678	1678	1678	1678	0
226	20240826	171600	41911037	1678	1678	1678	1678	0
227	20240826	171500	41911037	1678	1678	1678	1678	0
228	20240826	171400	41911037	1678	1678	1678	1678	0
229	20240826	171300	41911037	1678	1678	1678	1678	0
230	20240826	171200	41911037	1678	1678	1678	1678	0
231	20240826	171100	41911037	1678	1678	1678	1678	0
232	20240826	171000	41911037	1678	1678	1678	1678	0
233	20240826	170900	41911037	1678	1678	1678	1678	0
234	20240826	170800	41911037	1678	1678	1678	1678	0
235	20240826	170700	41911037	1678	1678	1678	1678	0
236	20240826	170600	41911037	1678	1678	1678	1678	0
237	20240826	170500	41911037	1678	1678	1678	1678	0
238	20240826	170400	41911037	1678	1678	1678	1678	0
239	20240826	170300	41911037	1678	1678	1678	1678	0
240	20240826	170200	41911037	1678	1678	1678	1678	0
241	20240826	170100	41911037	1678	1678	1678	1678	0
242	20240826	170000	41911037	1678	1678	1678	1678	1072
243	20240826	165900	41911037	1678	1678	1678	1678	0
244	20240826	165800	41911037	1678	1678	1678	1678	0
245	20240826	165700	41911037	1678	1678	1678	1678	0
246	20240826	165600	41911037	1678	1678	1678	1678	0
247	20240826	165500	41911037	1678	1678	1678	1678	0
248	20240826	165400	41911037	1678	1678	1678	1678	0
249	20240826	165300	41911037	1678	1678	1678	1678	0
250	20240826	165200	41911037	1678	1678	1678	1678	0
251	20240826	165100	41911037	1678	1678	1678	1678	0
252	20240826	165000	41911037	1678	1678	1678	1678	0
253	20240826	164900	41911037	1678	1678	1678	1678	0
254	20240826	164800	41911037	1678	1678	1678	1678	0
255	20240826	164700	41911037	1678	1678	1678	1678	0
256	20240826	164600	41911037	1678	1678	1678	1678	0
257	20240826	164500	41911037	1678	1678	1678	1678	0
258	20240826	164400	41911037	1678	1678	1678	1678	0
259	20240826	164300	41911037	1678	1678	1678	1678	0
260	20240826	164200	41911037	1678	1678	1678	1678	0
261	20240826	164100	41911037	1678	1678	1678	1678	0
262	20240826	164000	41911037	1678	1678	1678	1678	0
263	20240826	163900	41911037	1678	1678	1678	1678	0
264	20240826	163800	41911037	1678	1678	1678	1678	0
265	20240826	163700	41911037	1678	1678	1678	1678	0
266	20240826	163600	41911037	1678	1678	1678	1678	0
267	20240826	163500	41911037	1678	1678	1678	1678	0
268	20240826	163400	41911037	1678	1678	1678	1678	0
269	20240826	163300	41911037	1678	1678	1678	1678	0
270	20240826	163200	41911037	1678	1678	1678	1678	0
271	20240826	163100	41911037	1678	1678	1678	1678	0
272	20240826	163000	41911037	1678	1678	1678	1678	1072
273	20240826	162900	41911037	1678	1678	1678	1678	0
274	20240826	162800	41911037	1678	1678	1678	1678	0
275	20240826	162700	41911037	1678	1678	1678	1678	0
276	20240826	162600	41911037	1678	1678	1678	1678	0
277	20240826	162500	41911037	1678	1678	1678	1678	0
278	20240826	162400	41911037	1678	1678	1678	1678	0
279	20240826	162300	41911037	1678	1678	1678	1678	0
280	20240826	162200	41911037	1678	1678	1678	1678	0
281	20240826	162100	41911037	1678	1678	1678	1678	0
282	20240826	162000	41911037	1678	1678	1678	1678	0
283	20240826	161900	41911037	1678	1678	1678	1678	0
284	20240826	161800	41911037	1678	1678	1678	1678	0
285	20240826	161700	41911037	1678	1678	1678	1678	0
286	20240826	161600	41911037	1678	1678	1678	1678	0
287	20240826	161500	41911037	1678	1678	1678	1678	0
288	20240826	161400	41911037	1678	1678	1678	1678	0
289	20240826	161300	41911037	1678	1678	1678	1678	0
290	20240826	161200	41911037	1678	1678	1678	1678	0
291	20240826	161100	41911037	1678	1678	1678	1678	0
292	20240826	161000	41911037	1678	1678	1678	1678	0
293	20240826	160900	41911037	1678	1678	1678	1678	0
294	20240826	160800	41911037	1678	1678	1678	1678	0
295	20240826	160700	41911037	1678	1678	1678	1678	0
296	20240826	160600	41911037	1678	1678	1678	1678	0
297	20240826	160500	41911037	1678	1678	1678	1678	0
298	20240826	160400	41911037	1678	1678	1678	1678	0
299	20240826	160300	41911037	1678	1678	1678	1678	0
300	20240826	160200	41911037	1678	1678	1678	1678	0
301	20240826	160100	41911037	1678	1678	1678	1678	0
302	20240826	160000	41911037	1678	1678	1678	1678	1072
303	20240826	155900	41911037	1678	1678	1678	1678	0
304	20240826	155800	41911037	1678	1678	1678	1678	0
305	20240826	155700	41911037	1678	1678	1678	1678	0
306	20240826	155600	41911037	1678	1678	1678	1678	0
307	20240826	155500	41911037	1678	1678	1678	1678	0
308	20240826	155400	41911037	1678	1678	1678	1678	0
309	20240826	155300	41911037	1678	1678	1678	1678	0
310	20240826	155200	41911037	1678	1678	1678	1678	0
311	20240826	155100	41911037	1678	1678	1678	1678	0
312	20240826	155000	41911037	1678	1678	1678	1678	0
313	20240826	154900	41911037	1678	1678	1678	1678	0
314	20240826	154800	41911037	1678	1678	1678	1678	0
315	20240826	154700	41911037	1678	1678	1678	1678	0
316	20240826	154600	41911037	1678	1678	1678	1678	0
317	20240826	154500	41911037	1678	1678	1678	1678	0
318	20240826	154400	41911037	1678	1678	1678	1678	0
319	20240826	154300	41911037	1678	1678	1678	1678	0
320	20240826	154200	41911037	1678	1678	1678	1678	0
321	20240826	154100	41911037	1678	1678	1678	1678	0
322	20240826	154000	41911037	1678	1678	1678	1678	0
323	20240826	153900	41911037	1678	1678	1678	1678	0
324	20240826	153800	41911037	1678	1678	1678	1678	0
325	20240826	153700	41911037	1678	1678	1678	1678	0
326	20240826	153600	41911037	1678	1678	1678	1678	0
327	20240826	153500	41911037	1678	1678	1678	1678	0
328	20240826	153400	41911037	1678	1678	1678	1678	0
329	20240826	153300	41911037	1678	1678	1678	1678	0
330	20240826	153200	41911037	1678	1678	1678	1678	0
331	20240826	153100	41911037	1678	1678	1678	1678	0
332	20240826	153000	41911037	1678	1678	1678	1678	2144
333	20240826	152900	40112221	1654	1654	1654	1654	0
334	20240826	152800	40112221	1654	1654	1654	1654	0
335	20240826	152700	40112221	1654	1654	1654	1654	0
336	20240826	152600	40112221	1654	1654	1654	1654	0
337	20240826	152500	40112221	1654	1654	1654	1654	0
338	20240826	152400	40112221	1654	1654	1654	1654	0
339	20240826	152300	40112221	1654	1654	1654	1654	0
340	20240826	152200	40112221	1654	1654	1654	1654	0
341	20240826	152100	40112221	1654	1654	1654	1654	0
342	20240826	152000	40112221	1654	1654	1654	1654	0
343	20240826	151900	40112221	1654	1674	1677	1654	134
344	20240826	151800	39888249	1675	1677	1677	1675	85
345	20240826	151700	39745744	1677	1664	1677	1664	279
346	20240826	151600	39279248	1664	1664	1664	1664	0
347	20240826	151500	39279248	1664	1664	1664	1664	0
348	20240826	151400	39279248	1664	1664	1664	1664	100
349	20240826	151300	39112848	1656	1656	1656	1656	481
350	20240826	151200	38316312	1656	1664	1664	1656	773
351	20240826	151100	37034135	1664	1664	1664	1664	0
352	20240826	151000	37034135	1664	1664	1664	1664	0
353	20240826	150900	37034135	1664	1664	1664	1664	1
354	20240826	150800	37032471	1662	1662	1662	1662	0
355	20240826	150700	37032471	1662	1662	1662	1662	0
356	20240826	150600	37032471	1662	1662	1662	1662	0
357	20240826	150500	37032471	1662	1662	1662	1662	0
358	20240826	150400	37032471	1662	1662	1662	1662	0
359	20240826	150300	37032471	1662	1662	1662	1662	0
360	20240826	150200	37032471	1662	1662	1662	1662	0
361	20240826	150100	37032471	1662	1662	1662	1662	0
362	20240826	150000	37032471	1662	1662	1662	1662	0
363	20240826	145900	37032471	1662	1662	1662	1662	0
364	20240826	145800	37032471	1662	1662	1662	1662	0
365	20240826	145700	37032471	1662	1662	1662	1662	0
366	20240826	145600	37032471	1662	1662	1662	1662	0
367	20240826	145500	37032471	1662	1662	1662	1662	0
368	20240826	145400	37032471	1662	1662	1662	1662	0
369	20240826	145300	37032471	1662	1662	1662	1662	0
370	20240826	145200	37032471	1662	1662	1662	1662	0
371	20240826	145100	37032471	1662	1662	1662	1662	0
372	20240826	145000	37032471	1662	1662	1662	1662	0
373	20240826	144900	37032471	1662	1662	1662	1662	0
374	20240826	144800	37032471	1662	1662	1662	1662	0
375	20240826	144700	37032471	1662	1662	1662	1662	0
376	20240826	144600	37032471	1662	1662	1662	1662	0
377	20240826	144500	37032471	1662	1662	1662	1662	0
378	20240826	144400	37032471	1662	1662	1662	1662	0
379	20240826	144300	37032471	1662	1662	1662	1662	0
380	20240826	144200	37032471	1662	1662	1662	1662	0
381	20240826	144100	37032471	1662	1662	1662	1662	0
382	20240826	144000	37032471	1662	1662	1662	1662	0
383	20240826	143900	37032471	1662	1662	1662	1662	0
384	20240826	143800	37032471	1662	1662	1662	1662	0
385	20240826	143700	37032471	1662	1662	1662	1662	0
386	20240826	143600	37032471	1662	1662	1662	1662	0
387	20240826	143500	37032471	1662	1662	1662	1662	0
388	20240826	143400	37032471	1662	1662	1662	1662	0
389	20240826	143300	37032471	1662	1662	1662	1662	0
390	20240826	143200	37032471	1662	1662	1662	1662	0
391	20240826	143100	37032471	1662	1662	1662	1662	2
392	20240826	143000	37029147	1664	1664	1664	1664	0
393	20240826	142900	37029147	1664	1664	1664	1664	0
394	20240826	142800	37029147	1664	1664	1664	1664	0
395	20240826	142700	37029147	1664	1664	1664	1664	0
396	20240826	142600	37029147	1664	1664	1664	1664	0
397	20240826	142500	37029147	1664	1664	1664	1664	0
398	20240826	142400	37029147	1664	1664	1664	1664	0
399	20240826	142300	37029147	1664	1664	1664	1664	0
400	20240826	142200	37029147	1664	1664	1664	1664	0
401	20240826	142100	37029147	1664	1664	1664	1664	0
402	20240826	142000	37029147	1664	1664	1664	1664	1
403	20240826	141900	37027483	1664	1664	1664	1664	0
404	20240826	141800	37027483	1664	1664	1664	1664	0
405	20240826	141700	37027483	1664	1664	1664	1664	0
406	20240826	141600	37027483	1664	1664	1664	1664	2
407	20240826	141500	37024155	1664	1664	1664	1664	0
408	20240826	141400	37024155	1664	1664	1664	1664	0
409	20240826	141300	37024155	1664	1664	1664	1664	0
410	20240826	141200	37024155	1664	1664	1664	1664	0
411	20240826	141100	37024155	1664	1664	1664	1664	0
412	20240826	141000	37024155	1664	1664	1664	1664	1
413	20240826	140900	37022491	1661	1661	1661	1661	0
414	20240826	140800	37022491	1661	1661	1661	1661	0
415	20240826	140700	37022491	1661	1661	1661	1661	500
416	20240826	140600	36191991	1661	1661	1661	1661	0
417	20240826	140500	36191991	1661	1661	1661	1661	0
418	20240826	140400	36191991	1661	1661	1661	1661	0
419	20240826	140300	36191991	1661	1661	1661	1661	0
420	20240826	140200	36191991	1661	1661	1661	1661	0
421	20240826	140100	36191991	1661	1661	1661	1661	0
422	20240826	140000	36191991	1661	1661	1661	1661	0
423	20240826	135900	36191991	1661	1661	1661	1661	167
424	20240826	135800	35914604	1661	1661	1661	1661	0
425	20240826	135700	35914604	1661	1661	1661	1661	0
426	20240826	135600	35914604	1661	1661	1661	1661	0
427	20240826	135500	35914604	1661	1661	1661	1661	42
428	20240826	135400	35844842	1664	1664	1664	1664	0
429	20240826	135300	35844842	1664	1664	1664	1664	0
430	20240826	135200	35844842	1664	1664	1664	1664	0
431	20240826	135100	35844842	1664	1664	1664	1664	0
432	20240826	135000	35844842	1664	1664	1664	1664	0
433	20240826	134900	35844842	1664	1664	1664	1664	0
434	20240826	134800	35844842	1664	1664	1664	1664	0
435	20240826	134700	35844842	1664	1664	1664	1664	0
436	20240826	134600	35844842	1664	1664	1664	1664	0
437	20240826	134500	35844842	1664	1664	1664	1664	0
438	20240826	134400	35844842	1664	1664	1664	1664	0
439	20240826	134300	35844842	1664	1664	1664	1664	0
440	20240826	134200	35844842	1664	1664	1664	1664	0
441	20240826	134100	35844842	1664	1664	1664	1664	0
442	20240826	134000	35844842	1664	1664	1664	1664	0
443	20240826	133900	35844842	1664	1664	1664	1664	0
444	20240826	133800	35844842	1664	1664	1664	1664	0
445	20240826	133700	35844842	1664	1664	1664	1664	0
446	20240826	133600	35844842	1664	1664	1664	1664	0
447	20240826	133500	35844842	1664	1664	1664	1664	30
448	20240826	133400	35794922	1664	1664	1664	1664	93
449	20240826	133300	35640170	1664	1664	1664	1664	0
450	20240826	133200	35640170	1664	1664	1664	1664	0
451	20240826	133100	35640170	1664	1663	1664	1663	10
452	20240826	133000	35623535	1663	1663	1663	1663	684
453	20240826	132900	34486043	1663	1663	1663	1663	0
454	20240826	132800	34486043	1663	1663	1663	1663	0
455	20240826	132700	34486043	1663	1663	1663	1663	0
456	20240826	132600	34486043	1663	1663	1663	1663	0
457	20240826	132500	34486043	1663	1663	1663	1663	0
458	20240826	132400	34486043	1663	1663	1663	1663	1
459	20240826	132300	34484380	1657	1656	1657	1656	1954
460	20240826	132200	31246607	1657	1657	1657	1657	0
461	20240826	132100	31246607	1657	1657	1657	1657	0
462	20240826	132000	31246607	1657	1657	1657	1657	51
463	20240826	131900	31162100	1657	1657	1657	1657	537
464	20240826	131800	30272291	1664	1664	1664	1664	0
465	20240826	131700	30272291	1664	1664	1664	1664	0
466	20240826	131600	30272291	1664	1664	1664	1664	0
467	20240826	131500	30272291	1664	1664	1664	1664	0
468	20240826	131400	30272291	1664	1664	1664	1664	0
469	20240826	131300	30272291	1664	1664	1664	1664	0
470	20240826	131200	30272291	1664	1664	1664	1664	0
471	20240826	131100	30272291	1664	1664	1664	1664	0
472	20240826	131000	30272291	1664	1664	1664	1664	1
473	20240826	130900	30270627	1652	1662	1662	1652	600
474	20240826	130800	29277512	1664	1664	1664	1664	0
475	20240826	130700	29277512	1664	1664	1664	1664	0
476	20240826	130600	29277512	1664	1664	1664	1664	0
477	20240826	130500	29277512	1664	1664	1664	1664	4
478	20240826	130400	29270856	1664	1664	1664	1664	0
479	20240826	130300	29270856	1664	1664	1664	1664	0
480	20240826	130200	29270856	1664	1664	1664	1664	0
481	20240826	130100	29270856	1664	1664	1664	1664	0
482	20240826	130000	29270856	1664	1664	1664	1664	0
483	20240826	125900	29270856	1664	1664	1664	1664	0
484	20240826	125800	29270856	1664	1664	1664	1664	0
485	20240826	125700	29270856	1664	1664	1664	1664	0
486	20240826	125600	29270856	1664	1664	1664	1664	0
487	20240826	125500	29270856	1664	1664	1664	1664	3
488	20240826	125400	29265864	1665	1665	1665	1665	0
489	20240826	125300	29265864	1665	1665	1665	1665	0
490	20240826	125200	29265864	1665	1665	1665	1665	0
491	20240826	125100	29265864	1665	1665	1665	1665	1
492	20240826	125000	29264199	1666	1666	1666	1666	0
493	20240826	124900	29264199	1666	1666	1666	1666	0
494	20240826	124800	29264199	1666	1666	1666	1666	0
495	20240826	124700	29264199	1666	1666	1666	1666	0
496	20240826	124600	29264199	1666	1667	1667	1666	492
497	20240826	124500	28444287	1671	1671	1671	1671	0
498	20240826	124400	28444287	1671	1671	1671	1671	0
499	20240826	124300	28444287	1671	1671	1671	1671	0
500	20240826	124200	28444287	1671	1671	1671	1671	0
501	20240826	124100	28444287	1671	1671	1671	1671	0
502	20240826	124000	28444287	1671	1671	1671	1671	0
503	20240826	123900	28444287	1671	1671	1671	1671	0
504	20240826	123800	28444287	1671	1671	1671	1671	0
505	20240826	123700	28444287	1671	1671	1671	1671	0
506	20240826	123600	28444287	1671	1671	1671	1671	0
507	20240826	123500	28444287	1671	1671	1671	1671	0
508	20240826	123400	28444287	1671	1671	1671	1671	20
509	20240826	123300	28410867	1671	1671	1671	1671	0
510	20240826	123200	28410867	1671	1671	1671	1671	0
511	20240826	123100	28410867	1671	1671	1671	1671	0
512	20240826	123000	28410867	1671	1671	1671	1671	0
513	20240826	122900	28410867	1671	1671	1671	1671	0
514	20240826	122800	28410867	1671	1671	1671	1671	0
515	20240826	122700	28410867	1671	1671	1671	1671	0
516	20240826	122600	28410867	1671	1671	1671	1671	0
517	20240826	122500	28410867	1671	1671	1671	1671	0
518	20240826	122400	28410867	1671	1671	1671	1671	0
519	20240826	122300	28410867	1671	1671	1671	1671	0
520	20240826	122200	28410867	1671	1671	1671	1671	0
521	20240826	122100	28410867	1671	1671	1671	1671	0
522	20240826	122000	28410867	1671	1671	1671	1671	0
523	20240826	121900	28410867	1671	1671	1671	1671	0
524	20240826	121800	28410867	1671	1671	1671	1671	0
525	20240826	121700	28410867	1671	1674	1674	1671	550
526	20240826	121600	27491736	1675	1675	1675	1675	0
527	20240826	121500	27491736	1675	1675	1675	1675	0
528	20240826	121400	27491736	1675	1676	1676	1675	1021
529	20240826	121300	25781559	1677	1677	1677	1677	5
530	20240826	121200	25773174	1677	1677	1677	1677	0
531	20240826	121100	25773174	1677	1677	1677	1677	0
532	20240826	121000	25773174	1677	1677	1677	1677	0
533	20240826	120900	25773174	1677	1677	1677	1677	0
534	20240826	120800	25773174	1677	1677	1677	1677	0
535	20240826	120700	25773174	1677	1677	1677	1677	0
536	20240826	120600	25773174	1677	1677	1677	1677	0
537	20240826	120500	25773174	1677	1677	1677	1677	0
538	20240826	120400	25773174	1677	1677	1677	1677	0
539	20240826	120300	25773174	1677	1677	1677	1677	0
540	20240826	120200	25773174	1677	1677	1677	1677	0
541	20240826	120100	25773174	1677	1677	1677	1677	0
542	20240826	120000	25773174	1677	1677	1677	1677	1
543	20240826	115900	25771497	1675	1675	1675	1675	0
544	20240826	115800	25771497	1675	1675	1675	1675	0
545	20240826	115700	25771497	1675	1675	1675	1675	0
546	20240826	115600	25771497	1675	1675	1675	1675	0
547	20240826	115500	25771497	1675	1675	1675	1675	0
548	20240826	115400	25771497	1675	1675	1675	1675	499
549	20240826	115300	24935672	1675	1675	1675	1675	1
550	20240826	115200	24933997	1680	1680	1680	1680	0
551	20240826	115100	24933997	1680	1680	1680	1680	0
552	20240826	115000	24933997	1680	1680	1680	1680	0
553	20240826	114900	24933997	1680	1680	1680	1680	0
554	20240826	114800	24933997	1680	1680	1680	1680	0
555	20240826	114700	24933997	1680	1680	1680	1680	0
556	20240826	114600	24933997	1680	1680	1680	1680	0
557	20240826	114500	24933997	1680	1680	1680	1680	0
558	20240826	114400	24933997	1680	1680	1680	1680	0
559	20240826	114300	24933997	1680	1680	1680	1680	0
560	20240826	114200	24933997	1680	1680	1680	1680	0
561	20240826	114100	24933997	1680	1680	1680	1680	0
562	20240826	114000	24933997	1680	1680	1680	1680	0
563	20240826	113900	24933997	1680	1680	1680	1680	0
564	20240826	113800	24933997	1680	1680	1680	1680	0
565	20240826	113700	24933997	1680	1680	1680	1680	0
566	20240826	113600	24933997	1680	1680	1680	1680	30
567	20240826	113500	24883597	1680	1679	1680	1679	855
568	20240826	113400	23447457	1680	1680	1680	1680	0
569	20240826	113300	23447457	1680	1680	1680	1680	0
570	20240826	113200	23447457	1680	1680	1680	1680	0
571	20240826	113100	23447457	1680	1680	1680	1680	1
572	20240826	113000	23445777	1679	1677	1679	1677	882
573	20240826	112900	21964959	1679	1679	1679	1679	0
574	20240826	112800	21964959	1679	1679	1679	1679	0
575	20240826	112700	21964959	1679	1675	1679	1675	90
576	20240826	112600	21814199	1675	1675	1675	1675	0
577	20240826	112500	21814199	1675	1675	1675	1675	1
578	20240826	112400	21812524	1674	1674	1674	1674	44
579	20240826	112300	21738868	1674	1674	1674	1674	0
580	20240826	112200	21738868	1674	1674	1674	1674	55
581	20240826	112100	21646798	1674	1674	1674	1674	95
582	20240826	112000	21487768	1675	1674	1675	1674	134
583	20240826	111900	21263445	1674	1674	1674	1674	0
584	20240826	111800	21263445	1674	1674	1674	1674	0
585	20240826	111700	21263445	1674	1674	1674	1674	25
586	20240826	111600	21221595	1671	1671	1671	1671	0
587	20240826	111500	21221595	1671	1671	1671	1671	0
588	20240826	111400	21221595	1671	1671	1671	1671	0
589	20240826	111300	21221595	1671	1671	1671	1671	0
590	20240826	111200	21221595	1671	1671	1671	1671	0
591	20240826	111100	21221595	1671	1671	1671	1671	0
592	20240826	111000	21221595	1671	1671	1671	1671	95
593	20240826	110900	21062850	1671	1671	1671	1671	0
594	20240826	110800	21062850	1671	1671	1671	1671	0
595	20240826	110700	21062850	1671	1671	1671	1671	0
596	20240826	110600	21062850	1671	1671	1671	1671	1
597	20240826	110500	21061179	1667	1667	1667	1667	5
598	20240826	110400	21052844	1671	1671	1671	1671	0
599	20240826	110300	21052844	1671	1671	1671	1671	1
600	20240826	110200	21051173	1667	1667	1667	1667	0
601	20240826	110100	21051173	1667	1667	1667	1667	14
602	20240826	110000	21027835	1667	1667	1667	1667	0
603	20240826	105900	21027835	1667	1667	1667	1667	0
604	20240826	105800	21027835	1667	1667	1667	1667	2
605	20240826	105700	21024501	1671	1671	1671	1671	0
606	20240826	105600	21024501	1671	1671	1671	1671	1
607	20240826	105500	21022830	1668	1668	1668	1668	1
608	20240826	105400	21021162	1666	1665	1666	1665	792
609	20240826	105300	19701946	1665	1665	1665	1665	0
610	20240826	105200	19701946	1665	1665	1665	1665	0
611	20240826	105100	19701946	1665	1665	1665	1665	0
612	20240826	105000	19701946	1665	1665	1665	1665	0
613	20240826	104900	19701946	1665	1665	1665	1665	0
614	20240826	104800	19701946	1665	1665	1665	1665	0
615	20240826	104700	19701946	1665	1665	1665	1665	0
616	20240826	104600	19701946	1665	1665	1665	1665	100
617	20240826	104500	19535446	1665	1665	1665	1665	0
618	20240826	104400	19535446	1665	1665	1665	1665	0
619	20240826	104300	19535446	1665	1665	1665	1665	0
620	20240826	104200	19535446	1665	1665	1665	1665	197
621	20240826	104100	19207441	1665	1659	1665	1659	30
622	20240826	104000	19157536	1659	1659	1659	1659	20
623	20240826	103900	19124356	1659	1659	1659	1659	527
624	20240826	103800	18250063	1659	1659	1659	1659	0
625	20240826	103700	18250063	1659	1659	1659	1659	0
626	20240826	103600	18250063	1659	1659	1659	1659	0
627	20240826	103500	18250063	1659	1659	1659	1659	0
628	20240826	103400	18250063	1659	1659	1659	1659	0
629	20240826	103300	18250063	1659	1659	1659	1659	0
630	20240826	103200	18250063	1659	1659	1659	1659	0
631	20240826	103100	18250063	1659	1659	1659	1659	0
632	20240826	103000	18250063	1659	1659	1659	1659	120
633	20240826	102900	18050983	1659	1659	1659	1659	0
634	20240826	102800	18050983	1659	1659	1659	1659	0
635	20240826	102700	18050983	1659	1659	1659	1659	0
636	20240826	102600	18050983	1659	1659	1659	1659	1
637	20240826	102500	18049324	1658	1658	1658	1658	0
638	20240826	102400	18049324	1658	1658	1658	1658	0
639	20240826	102300	18049324	1658	1658	1658	1658	10
640	20240826	102200	18032744	1656	1656	1656	1656	50
641	20240826	102100	17949944	1656	1656	1656	1656	15
642	20240826	102000	17925104	1659	1659	1659	1659	0
643	20240826	101900	17925104	1659	1659	1659	1659	0
644	20240826	101800	17925104	1659	1659	1659	1659	0
645	20240826	101700	17925104	1659	1659	1659	1659	50
646	20240826	101600	17842154	1658	1658	1658	1658	1946
647	20240826	101500	14615686	1659	1659	1659	1659	0
648	20240826	101400	14615686	1659	1659	1659	1659	7
649	20240826	101300	14604073	1660	1660	1660	1660	0
650	20240826	101200	14604073	1660	1660	1660	1660	0
651	20240826	101100	14604073	1660	1660	1660	1660	1
652	20240826	101000	14602413	1659	1659	1659	1659	0
653	20240826	100900	14602413	1659	1659	1659	1659	0
654	20240826	100800	14602413	1659	1659	1659	1659	0
655	20240826	100700	14602413	1659	1659	1659	1659	0
656	20240826	100600	14602413	1659	1660	1660	1659	40
657	20240826	100500	14536052	1660	1660	1660	1660	0
658	20240826	100400	14536052	1660	1660	1660	1660	0
659	20240826	100300	14536052	1660	1660	1660	1660	0
660	20240826	100200	14536052	1660	1660	1660	1660	2
661	20240826	100100	14532732	1658	1658	1658	1658	0
662	20240826	100000	14532732	1658	1658	1658	1658	0
663	20240826	095900	14532732	1658	1658	1658	1658	54
664	20240826	095800	14443200	1660	1660	1660	1660	0
665	20240826	095700	14443200	1660	1660	1660	1660	0
666	20240826	095600	14443200	1660	1660	1660	1660	1
667	20240826	095500	14441540	1650	1650	1650	1650	0
668	20240826	095400	14441540	1650	1650	1650	1650	50
669	20240826	095300	14359040	1650	1650	1650	1650	0
670	20240826	095200	14359040	1650	1650	1650	1650	0
671	20240826	095100	14359040	1650	1650	1650	1650	200
672	20240826	095000	14029040	1660	1660	1660	1660	101
673	20240826	094900	13861380	1660	1660	1660	1660	1
674	20240826	094800	13859720	1660	1660	1660	1660	1
675	20240826	094700	13858060	1660	1660	1660	1660	10
676	20240826	094600	13841460	1660	1656	1660	1647	608
677	20240826	094500	12834206	1660	1660	1660	1660	0
678	20240826	094400	12834206	1660	1660	1660	1660	0
679	20240826	094300	12834206	1660	1660	1660	1660	0
680	20240826	094200	12834206	1660	1660	1660	1660	0
681	20240826	094100	12834206	1660	1660	1660	1660	0
682	20240826	094000	12834206	1660	1660	1660	1660	0
683	20240826	093900	12834206	1660	1660	1660	1660	0
684	20240826	093800	12834206	1660	1660	1660	1660	0
685	20240826	093700	12834206	1660	1657	1660	1657	5
686	20240826	093600	12825911	1656	1655	1656	1655	102
687	20240826	093500	12657099	1655	1655	1655	1655	4
688	20240826	093400	12650479	1655	1654	1655	1654	2855
689	20240826	093300	7925955	1653	1653	1653	1653	0
690	20240826	093200	7925955	1653	1653	1653	1653	0
691	20240826	093100	7925955	1653	1653	1653	1653	0
692	20240826	093000	7925955	1653	1653	1653	1653	0
693	20240826	092900	7925955	1653	1653	1653	1653	0
694	20240826	092800	7925955	1653	1653	1653	1653	0
695	20240826	092700	7925955	1653	1653	1653	1653	0
696	20240826	092600	7925955	1653	1653	1653	1653	600
697	20240826	092500	6934155	1653	1653	1653	1653	0
698	20240826	092400	6934155	1653	1653	1653	1653	0
699	20240826	092300	6934155	1653	1653	1653	1653	200
700	20240826	092200	6603555	1653	1653	1653	1653	0
701	20240826	092100	6603555	1653	1653	1653	1653	0
702	20240826	092000	6603555	1653	1653	1653	1653	0
703	20240826	091900	6603555	1653	1653	1653	1653	0
704	20240826	091800	6603555	1653	1653	1653	1653	10
705	20240826	091700	6587025	1652	1652	1652	1652	0
706	20240826	091600	6587025	1652	1652	1652	1652	0
707	20240826	091500	6587025	1652	1652	1652	1652	0
708	20240826	091400	6587025	1652	1652	1652	1652	562
709	20240826	091300	5658601	1652	1652	1652	1652	52
710	20240826	091200	5572697	1652	1654	1654	1652	19
711	20240826	091100	5541307	1654	1654	1654	1654	0
712	20240826	091000	5541307	1654	1651	1654	1651	582
713	20240826	090900	4580008	1651	1651	1651	1651	0
714	20240826	090800	4580008	1651	1651	1651	1651	0
715	20240826	090700	4580008	1651	1651	1651	1651	30
716	20240826	090600	4530478	1651	1651	1651	1651	0
717	20240826	090500	4530478	1651	1651	1651	1651	1
718	20240826	090400	4528827	1652	1652	1652	1652	0
719	20240826	090300	4528827	1652	1650	1652	1650	74
720	20240826	090200	4406581	1650	1647	1650	1647	421
721	20240826	090100	3713191	1647	1647	1647	1647	0
722	20240826	090000	3713191	1647	1640	1647	1640	2264