KissMeData/270660/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205300	1347223320	18710	18710	18710	18710	1695
3	20240826	205200	1347223320	18710	18710	18710	18710	0
4	20240826	205100	1347223320	18710	18710	18710	18710	0
5	20240826	205000	1347223320	18710	18710	18710	18710	0
6	20240826	204900	1347223320	18710	18710	18710	18710	0
7	20240826	204800	1347223320	18710	18710	18710	18710	0
8	20240826	204700	1347223320	18710	18710	18710	18710	0
9	20240826	204600	1347223320	18710	18710	18710	18710	0
10	20240826	204500	1347223320	18710	18710	18710	18710	0
11	20240826	204400	1347223320	18710	18710	18710	18710	0
12	20240826	204300	1347223320	18710	18710	18710	18710	0
13	20240826	204200	1347223320	18710	18710	18710	18710	0
14	20240826	204100	1347223320	18710	18710	18710	18710	0
15	20240826	204000	1347223320	18710	18710	18710	18710	0
16	20240826	203900	1347223320	18710	18710	18710	18710	0
17	20240826	203800	1347223320	18710	18710	18710	18710	0
18	20240826	203700	1347223320	18710	18710	18710	18710	0
19	20240826	203600	1347223320	18710	18710	18710	18710	0
20	20240826	203500	1347223320	18710	18710	18710	18710	0
21	20240826	203400	1347223320	18710	18710	18710	18710	0
22	20240826	203300	1347223320	18710	18710	18710	18710	0
23	20240826	203200	1347223320	18710	18710	18710	18710	0
24	20240826	203100	1347223320	18710	18710	18710	18710	0
25	20240826	203000	1347223320	18710	18710	18710	18710	0
26	20240826	202900	1347223320	18710	18710	18710	18710	0
27	20240826	202800	1347223320	18710	18710	18710	18710	0
28	20240826	202700	1347223320	18710	18710	18710	18710	0
29	20240826	202600	1347223320	18710	18710	18710	18710	0
30	20240826	202500	1347223320	18710	18710	18710	18710	0
31	20240826	202400	1347223320	18710	18710	18710	18710	0
32	20240826	202300	1347223320	18710	18710	18710	18710	1695
33	20240826	202200	1347223320	18710	18710	18710	18710	0
34	20240826	202100	1347223320	18710	18710	18710	18710	0
35	20240826	202000	1347223320	18710	18710	18710	18710	0
36	20240826	201900	1347223320	18710	18710	18710	18710	0
37	20240826	201800	1347223320	18710	18710	18710	18710	0
38	20240826	201700	1347223320	18710	18710	18710	18710	0
39	20240826	201600	1347223320	18710	18710	18710	18710	0
40	20240826	201500	1347223320	18710	18710	18710	18710	0
41	20240826	201400	1347223320	18710	18710	18710	18710	0
42	20240826	201300	1347223320	18710	18710	18710	18710	0
43	20240826	201200	1347223320	18710	18710	18710	18710	0
44	20240826	201100	1347223320	18710	18710	18710	18710	0
45	20240826	201000	1347223320	18710	18710	18710	18710	0
46	20240826	200900	1347223320	18710	18710	18710	18710	0
47	20240826	200800	1347223320	18710	18710	18710	18710	0
48	20240826	200700	1347223320	18710	18710	18710	18710	0
49	20240826	200600	1347223320	18710	18710	18710	18710	0
50	20240826	200500	1347223320	18710	18710	18710	18710	0
51	20240826	200400	1347223320	18710	18710	18710	18710	0
52	20240826	200300	1347223320	18710	18710	18710	18710	0
53	20240826	200200	1347223320	18710	18710	18710	18710	0
54	20240826	200100	1347223320	18710	18710	18710	18710	0
55	20240826	200000	1347223320	18710	18710	18710	18710	0
56	20240826	195900	1347223320	18710	18710	18710	18710	0
57	20240826	195800	1347223320	18710	18710	18710	18710	0
58	20240826	195700	1347223320	18710	18710	18710	18710	0
59	20240826	195600	1347223320	18710	18710	18710	18710	0
60	20240826	195500	1347223320	18710	18710	18710	18710	0
61	20240826	195400	1347223320	18710	18710	18710	18710	0
62	20240826	195300	1347223320	18710	18710	18710	18710	1695
63	20240826	195200	1347223320	18710	18710	18710	18710	0
64	20240826	195100	1347223320	18710	18710	18710	18710	0
65	20240826	195000	1347223320	18710	18710	18710	18710	0
66	20240826	194900	1347223320	18710	18710	18710	18710	0
67	20240826	194800	1347223320	18710	18710	18710	18710	0
68	20240826	194700	1347223320	18710	18710	18710	18710	0
69	20240826	194600	1347223320	18710	18710	18710	18710	0
70	20240826	194500	1347223320	18710	18710	18710	18710	0
71	20240826	194400	1347223320	18710	18710	18710	18710	0
72	20240826	194300	1347223320	18710	18710	18710	18710	0
73	20240826	194200	1347223320	18710	18710	18710	18710	0
74	20240826	194100	1347223320	18710	18710	18710	18710	0
75	20240826	194000	1347223320	18710	18710	18710	18710	0
76	20240826	193900	1347223320	18710	18710	18710	18710	0
77	20240826	193800	1347223320	18710	18710	18710	18710	0
78	20240826	193700	1347223320	18710	18710	18710	18710	0
79	20240826	193600	1347223320	18710	18710	18710	18710	0
80	20240826	193500	1347223320	18710	18710	18710	18710	0
81	20240826	193400	1347223320	18710	18710	18710	18710	0
82	20240826	193300	1347223320	18710	18710	18710	18710	0
83	20240826	193200	1347223320	18710	18710	18710	18710	0
84	20240826	193100	1347223320	18710	18710	18710	18710	0
85	20240826	193000	1347223320	18710	18710	18710	18710	0
86	20240826	192900	1347223320	18710	18710	18710	18710	0
87	20240826	192800	1347223320	18710	18710	18710	18710	0
88	20240826	192700	1347223320	18710	18710	18710	18710	0
89	20240826	192600	1347223320	18710	18710	18710	18710	0
90	20240826	192500	1347223320	18710	18710	18710	18710	0
91	20240826	192400	1347223320	18710	18710	18710	18710	0
92	20240826	192300	1347223320	18710	18710	18710	18710	1695
93	20240826	192200	1347223320	18710	18710	18710	18710	0
94	20240826	192100	1347223320	18710	18710	18710	18710	0
95	20240826	192000	1347223320	18710	18710	18710	18710	0
96	20240826	191900	1347223320	18710	18710	18710	18710	0
97	20240826	191800	1347223320	18710	18710	18710	18710	0
98	20240826	191700	1347223320	18710	18710	18710	18710	0
99	20240826	191600	1347223320	18710	18710	18710	18710	0
100	20240826	191500	1347223320	18710	18710	18710	18710	0
101	20240826	191400	1347223320	18710	18710	18710	18710	0
102	20240826	191300	1347223320	18710	18710	18710	18710	0
103	20240826	191200	1347223320	18710	18710	18710	18710	0
104	20240826	191100	1347223320	18710	18710	18710	18710	0
105	20240826	191000	1347223320	18710	18710	18710	18710	0
106	20240826	190900	1347223320	18710	18710	18710	18710	0
107	20240826	190800	1347223320	18710	18710	18710	18710	0
108	20240826	190700	1347223320	18710	18710	18710	18710	0
109	20240826	190600	1347223320	18710	18710	18710	18710	0
110	20240826	190500	1347223320	18710	18710	18710	18710	0
111	20240826	190400	1347223320	18710	18710	18710	18710	0
112	20240826	190300	1347223320	18710	18710	18710	18710	0
113	20240826	190200	1347223320	18710	18710	18710	18710	0
114	20240826	190100	1347223320	18710	18710	18710	18710	0
115	20240826	190000	1347223320	18710	18710	18710	18710	0
116	20240826	185900	1347223320	18710	18710	18710	18710	0
117	20240826	185800	1347223320	18710	18710	18710	18710	0
118	20240826	185700	1347223320	18710	18710	18710	18710	0
119	20240826	185600	1347223320	18710	18710	18710	18710	0
120	20240826	185500	1347223320	18710	18710	18710	18710	0
121	20240826	185400	1347223320	18710	18710	18710	18710	0
122	20240826	185300	1347223320	18710	18710	18710	18710	1695
123	20240826	185200	1347223320	18710	18710	18710	18710	0
124	20240826	185100	1347223320	18710	18710	18710	18710	0
125	20240826	185000	1347223320	18710	18710	18710	18710	0
126	20240826	184900	1347223320	18710	18710	18710	18710	0
127	20240826	184800	1347223320	18710	18710	18710	18710	0
128	20240826	184700	1347223320	18710	18710	18710	18710	0
129	20240826	184600	1347223320	18710	18710	18710	18710	0
130	20240826	184500	1347223320	18710	18710	18710	18710	0
131	20240826	184400	1347223320	18710	18710	18710	18710	0
132	20240826	184300	1347223320	18710	18710	18710	18710	0
133	20240826	184200	1347223320	18710	18710	18710	18710	0
134	20240826	184100	1347223320	18710	18710	18710	18710	0
135	20240826	184000	1347223320	18710	18710	18710	18710	0
136	20240826	183900	1347223320	18710	18710	18710	18710	0
137	20240826	183800	1347223320	18710	18710	18710	18710	0
138	20240826	183700	1347223320	18710	18710	18710	18710	0
139	20240826	183600	1347223320	18710	18710	18710	18710	0
140	20240826	183500	1347223320	18710	18710	18710	18710	0
141	20240826	183400	1347223320	18710	18710	18710	18710	0
142	20240826	183300	1347223320	18710	18710	18710	18710	0
143	20240826	183200	1347223320	18710	18710	18710	18710	0
144	20240826	183100	1347223320	18710	18710	18710	18710	0
145	20240826	183000	1347223320	18710	18710	18710	18710	0
146	20240826	182900	1347223320	18710	18710	18710	18710	0
147	20240826	182800	1347223320	18710	18710	18710	18710	0
148	20240826	182700	1347223320	18710	18710	18710	18710	0
149	20240826	182600	1347223320	18710	18710	18710	18710	0
150	20240826	182500	1347223320	18710	18710	18710	18710	0
151	20240826	182400	1347223320	18710	18710	18710	18710	0
152	20240826	182300	1347223320	18710	18710	18710	18710	1695
153	20240826	182200	1347223320	18710	18710	18710	18710	0
154	20240826	182100	1347223320	18710	18710	18710	18710	0
155	20240826	182000	1347223320	18710	18710	18710	18710	0
156	20240826	181900	1347223320	18710	18710	18710	18710	0
157	20240826	181800	1347223320	18710	18710	18710	18710	0
158	20240826	181700	1347223320	18710	18710	18710	18710	0
159	20240826	181600	1347223320	18710	18710	18710	18710	0
160	20240826	181500	1347223320	18710	18710	18710	18710	0
161	20240826	181400	1347223320	18710	18710	18710	18710	0
162	20240826	181300	1347223320	18710	18710	18710	18710	0
163	20240826	181200	1347223320	18710	18710	18710	18710	0
164	20240826	181100	1347223320	18710	18710	18710	18710	0
165	20240826	181000	1347223320	18710	18710	18710	18710	0
166	20240826	180900	1347223320	18710	18710	18710	18710	0
167	20240826	180800	1347223320	18710	18710	18710	18710	0
168	20240826	180700	1347223320	18710	18710	18710	18710	0
169	20240826	180600	1347223320	18710	18710	18710	18710	0
170	20240826	180500	1347223320	18710	18710	18710	18710	0
171	20240826	180400	1347223320	18710	18710	18710	18710	0
172	20240826	180300	1347223320	18710	18710	18710	18710	0
173	20240826	180200	1347223320	18710	18710	18710	18710	0
174	20240826	180100	1347223320	18710	18710	18710	18710	0
175	20240826	180000	1347223320	18710	18710	18710	18710	0
176	20240826	175900	1347223320	18710	18710	18710	18710	0
177	20240826	175800	1347223320	18710	18710	18710	18710	0
178	20240826	175700	1347223320	18710	18710	18710	18710	0
179	20240826	175600	1347223320	18710	18710	18710	18710	0
180	20240826	175500	1347223320	18710	18710	18710	18710	0
181	20240826	175400	1347223320	18710	18710	18710	18710	0
182	20240826	175300	1347223320	18710	18710	18710	18710	1695
183	20240826	175200	1347223320	18710	18710	18710	18710	0
184	20240826	175100	1347223320	18710	18710	18710	18710	0
185	20240826	175000	1347223320	18710	18710	18710	18710	0
186	20240826	174900	1347223320	18710	18710	18710	18710	0
187	20240826	174800	1347223320	18710	18710	18710	18710	0
188	20240826	174700	1347223320	18710	18710	18710	18710	0
189	20240826	174600	1347223320	18710	18710	18710	18710	0
190	20240826	174500	1347223320	18710	18710	18710	18710	0
191	20240826	174400	1347223320	18710	18710	18710	18710	0
192	20240826	174300	1347223320	18710	18710	18710	18710	0
193	20240826	174200	1347223320	18710	18710	18710	18710	0
194	20240826	174100	1347223320	18710	18710	18710	18710	0
195	20240826	174000	1347223320	18710	18710	18710	18710	0
196	20240826	173900	1347223320	18710	18710	18710	18710	0
197	20240826	173800	1347223320	18710	18710	18710	18710	0
198	20240826	173700	1347223320	18710	18710	18710	18710	0
199	20240826	173600	1347223320	18710	18710	18710	18710	0
200	20240826	173500	1347223320	18710	18710	18710	18710	0
201	20240826	173400	1347223320	18710	18710	18710	18710	0
202	20240826	173300	1347223320	18710	18710	18710	18710	0
203	20240826	173200	1347223320	18710	18710	18710	18710	0
204	20240826	173100	1347223320	18710	18710	18710	18710	0
205	20240826	173000	1347223320	18710	18710	18710	18710	0
206	20240826	172900	1347223320	18710	18710	18710	18710	0
207	20240826	172800	1347223320	18710	18710	18710	18710	0
208	20240826	172700	1347223320	18710	18710	18710	18710	0
209	20240826	172600	1347223320	18710	18710	18710	18710	0
210	20240826	172500	1347223320	18710	18710	18710	18710	0
211	20240826	172400	1347223320	18710	18710	18710	18710	0
212	20240826	172300	1347223320	18710	18710	18710	18710	1695
213	20240826	172200	1347223320	18710	18710	18710	18710	0
214	20240826	172100	1347223320	18710	18710	18710	18710	0
215	20240826	172000	1347223320	18710	18710	18710	18710	0
216	20240826	171900	1347223320	18710	18710	18710	18710	0
217	20240826	171800	1347223320	18710	18710	18710	18710	0
218	20240826	171700	1347223320	18710	18710	18710	18710	0
219	20240826	171600	1347223320	18710	18710	18710	18710	0
220	20240826	171500	1347223320	18710	18710	18710	18710	0
221	20240826	171400	1347223320	18710	18710	18710	18710	0
222	20240826	171300	1347223320	18710	18710	18710	18710	0
223	20240826	171200	1347223320	18710	18710	18710	18710	0
224	20240826	171100	1347223320	18710	18710	18710	18710	0
225	20240826	171000	1347223320	18710	18710	18710	18710	0
226	20240826	170900	1347223320	18710	18710	18710	18710	0
227	20240826	170800	1347223320	18710	18710	18710	18710	0
228	20240826	170700	1347223320	18710	18710	18710	18710	0
229	20240826	170600	1347223320	18710	18710	18710	18710	0
230	20240826	170500	1347223320	18710	18710	18710	18710	0
231	20240826	170400	1347223320	18710	18710	18710	18710	0
232	20240826	170300	1347223320	18710	18710	18710	18710	0
233	20240826	170200	1347223320	18710	18710	18710	18710	0
234	20240826	170100	1347223320	18710	18710	18710	18710	0
235	20240826	170000	1347223320	18710	18710	18710	18710	0
236	20240826	165900	1347223320	18710	18710	18710	18710	0
237	20240826	165800	1347223320	18710	18710	18710	18710	0
238	20240826	165700	1347223320	18710	18710	18710	18710	0
239	20240826	165600	1347223320	18710	18710	18710	18710	0
240	20240826	165500	1347223320	18710	18710	18710	18710	0
241	20240826	165400	1347223320	18710	18710	18710	18710	0
242	20240826	165300	1347223320	18710	18710	18710	18710	1695
243	20240826	165200	1347223320	18710	18710	18710	18710	0
244	20240826	165100	1347223320	18710	18710	18710	18710	0
245	20240826	165000	1347223320	18710	18710	18710	18710	0
246	20240826	164900	1347223320	18710	18710	18710	18710	0
247	20240826	164800	1347223320	18710	18710	18710	18710	0
248	20240826	164700	1347223320	18710	18710	18710	18710	0
249	20240826	164600	1347223320	18710	18710	18710	18710	0
250	20240826	164500	1347223320	18710	18710	18710	18710	0
251	20240826	164400	1347223320	18710	18710	18710	18710	0
252	20240826	164300	1347223320	18710	18710	18710	18710	0
253	20240826	164200	1347223320	18710	18710	18710	18710	0
254	20240826	164100	1347223320	18710	18710	18710	18710	0
255	20240826	164000	1347223320	18710	18710	18710	18710	0
256	20240826	163900	1347223320	18710	18710	18710	18710	0
257	20240826	163800	1347223320	18710	18710	18710	18710	0
258	20240826	163700	1347223320	18710	18710	18710	18710	0
259	20240826	163600	1347223320	18710	18710	18710	18710	0
260	20240826	163500	1347223320	18710	18710	18710	18710	0
261	20240826	163400	1347223320	18710	18710	18710	18710	0
262	20240826	163300	1347223320	18710	18710	18710	18710	0
263	20240826	163200	1347223320	18710	18710	18710	18710	0
264	20240826	163100	1347223320	18710	18710	18710	18710	0
265	20240826	163000	1347223320	18710	18710	18710	18710	0
266	20240826	162900	1347223320	18710	18710	18710	18710	0
267	20240826	162800	1347223320	18710	18710	18710	18710	0
268	20240826	162700	1347223320	18710	18710	18710	18710	0
269	20240826	162600	1347223320	18710	18710	18710	18710	0
270	20240826	162500	1347223320	18710	18710	18710	18710	0
271	20240826	162400	1347223320	18710	18710	18710	18710	0
272	20240826	162300	1347223320	18710	18710	18710	18710	1695
273	20240826	162200	1347223320	18710	18710	18710	18710	0
274	20240826	162100	1347223320	18710	18710	18710	18710	0
275	20240826	162000	1347223320	18710	18710	18710	18710	0
276	20240826	161900	1347223320	18710	18710	18710	18710	0
277	20240826	161800	1347223320	18710	18710	18710	18710	0
278	20240826	161700	1347223320	18710	18710	18710	18710	0
279	20240826	161600	1347223320	18710	18710	18710	18710	0
280	20240826	161500	1347223320	18710	18710	18710	18710	0
281	20240826	161400	1347223320	18710	18710	18710	18710	0
282	20240826	161300	1347223320	18710	18710	18710	18710	0
283	20240826	161200	1347223320	18710	18710	18710	18710	0
284	20240826	161100	1347223320	18710	18710	18710	18710	0
285	20240826	161000	1347223320	18710	18710	18710	18710	0
286	20240826	160900	1347223320	18710	18710	18710	18710	0
287	20240826	160800	1347223320	18710	18710	18710	18710	0
288	20240826	160700	1347223320	18710	18710	18710	18710	0
289	20240826	160600	1347223320	18710	18710	18710	18710	0
290	20240826	160500	1347223320	18710	18710	18710	18710	0
291	20240826	160400	1347223320	18710	18710	18710	18710	0
292	20240826	160300	1347223320	18710	18710	18710	18710	0
293	20240826	160200	1347223320	18710	18710	18710	18710	0
294	20240826	160100	1347223320	18710	18710	18710	18710	0
295	20240826	160000	1347223320	18710	18710	18710	18710	0
296	20240826	155900	1347223320	18710	18710	18710	18710	0
297	20240826	155800	1347223320	18710	18710	18710	18710	0
298	20240826	155700	1347223320	18710	18710	18710	18710	0
299	20240826	155600	1347223320	18710	18710	18710	18710	0
300	20240826	155500	1347223320	18710	18710	18710	18710	0
301	20240826	155400	1347223320	18710	18710	18710	18710	0
302	20240826	155300	1347223320	18710	18710	18710	18710	1695
303	20240826	155200	1347223320	18710	18710	18710	18710	0
304	20240826	155100	1347223320	18710	18710	18710	18710	0
305	20240826	155000	1347223320	18710	18710	18710	18710	0
306	20240826	154900	1347223320	18710	18710	18710	18710	0
307	20240826	154800	1347223320	18710	18710	18710	18710	0
308	20240826	154700	1347223320	18710	18710	18710	18710	0
309	20240826	154600	1347223320	18710	18710	18710	18710	0
310	20240826	154500	1347223320	18710	18710	18710	18710	0
311	20240826	154400	1347223320	18710	18710	18710	18710	0
312	20240826	154300	1347223320	18710	18710	18710	18710	0
313	20240826	154200	1347223320	18710	18710	18710	18710	0
314	20240826	154100	1347223320	18710	18710	18710	18710	0
315	20240826	154000	1347223320	18710	18710	18710	18710	0
316	20240826	153900	1347223320	18710	18710	18710	18710	0
317	20240826	153800	1347223320	18710	18710	18710	18710	0
318	20240826	153700	1347223320	18710	18710	18710	18710	0
319	20240826	153600	1347223320	18710	18710	18710	18710	0
320	20240826	153500	1347223320	18710	18710	18710	18710	0
321	20240826	153400	1347223320	18710	18710	18710	18710	0
322	20240826	153300	1347223320	18710	18710	18710	18710	0
323	20240826	153200	1347223320	18710	18710	18710	18710	0
324	20240826	153100	1347223320	18710	18710	18710	18710	0
325	20240826	153000	1347223320	18710	18710	18710	18710	1695
326	20240826	152900	1315509870	18710	18710	18710	18710	0
327	20240826	152800	1315509870	18710	18710	18710	18710	0
328	20240826	152700	1315509870	18710	18710	18710	18710	0
329	20240826	152600	1315509870	18710	18710	18710	18710	0
330	20240826	152500	1315509870	18710	18710	18710	18710	0
331	20240826	152400	1315509870	18710	18710	18710	18710	0
332	20240826	152300	1315509870	18710	18710	18710	18710	0
333	20240826	152200	1315509870	18710	18710	18710	18710	0
334	20240826	152100	1315509870	18710	18710	18710	18710	0
335	20240826	152000	1315509870	18710	18710	18710	18710	0
336	20240826	151900	1315509870	18710	18710	18720	18700	259
337	20240826	151800	1310665990	18710	18700	18720	18700	146
338	20240826	151700	1307933810	18700	18710	18710	18700	266
339	20240826	151600	1302958000	18730	18710	18730	18710	194
340	20240826	151500	1299327180	18730	18730	18730	18730	0
341	20240826	151400	1299327180	18730	18710	18730	18700	248
342	20240826	151300	1294687110	18710	18700	18750	18700	854
343	20240826	151200	1278710940	18710	18720	18730	18710	1084
344	20240826	151100	1258421550	18720	18700	18740	18700	151
345	20240826	151000	1255592750	18700	18700	18730	18700	221
346	20240826	150900	1251454410	18730	18720	18730	18700	368
347	20240826	150800	1244564800	18730	18730	18730	18730	239
348	20240826	150700	1240088330	18730	18740	18740	18730	3
349	20240826	150600	1240032130	18740	18740	18740	18740	2
350	20240826	150500	1239994650	18720	18720	18720	18720	0
351	20240826	150400	1239994650	18720	18720	18720	18720	30
352	20240826	150300	1239433050	18730	18700	18730	18700	713
353	20240826	150200	1226086200	18690	18690	18690	18690	11
354	20240826	150100	1225880610	18690	18710	18710	18690	131
355	20240826	150000	1223431430	18710	18710	18710	18710	59
356	20240826	145900	1222327540	18710	18700	18710	18700	103
357	20240826	145800	1220401410	18700	18700	18700	18700	440
358	20240826	145700	1212173410	18710	18710	18710	18710	346
359	20240826	145600	1205699750	18710	18710	18710	18710	0
360	20240826	145500	1205699750	18710	18710	18710	18710	443
361	20240826	145400	1197411220	18720	18720	18720	18720	137
362	20240826	145300	1194846580	18720	18720	18720	18720	6
363	20240826	145200	1194734260	18720	18720	18720	18720	103
364	20240826	145100	1192806100	18720	18720	18720	18720	100
365	20240826	145000	1190934100	18720	18730	18730	18720	47
366	20240826	144900	1190053810	18730	18730	18730	18730	37
367	20240826	144800	1189360800	18730	18730	18730	18730	0
368	20240826	144700	1189360800	18730	18730	18730	18730	0
369	20240826	144600	1189360800	18730	18730	18730	18730	90
370	20240826	144500	1187675100	18730	18740	18740	18730	231
371	20240826	144400	1183348120	18730	18730	18730	18730	54
372	20240826	144300	1182336700	18710	18710	18710	18710	21
373	20240826	144200	1181943790	18710	18730	18730	18710	78
374	20240826	144100	1180483850	18730	18730	18730	18730	0
375	20240826	144000	1180483850	18730	18710	18730	18710	11
376	20240826	143900	1180277840	18740	18740	18740	18740	0
377	20240826	143800	1180277840	18740	18740	18740	18740	1
378	20240826	143700	1180259100	18710	18710	18710	18710	7
379	20240826	143600	1180128130	18710	18720	18720	18710	156
380	20240826	143500	1177209340	18710	18720	18720	18710	200
381	20240826	143400	1173466410	18720	18720	18720	18720	400
382	20240826	143300	1165978410	18720	18720	18720	18720	0
383	20240826	143200	1165978410	18720	18720	18720	18720	9
384	20240826	143100	1165809930	18720	18740	18740	18720	165
385	20240826	143000	1162720010	18740	18740	18740	18740	0
386	20240826	142900	1162720010	18740	18740	18740	18740	45
387	20240826	142800	1161876710	18750	18750	18750	18750	58
388	20240826	142700	1160789210	18740	18740	18740	18740	0
389	20240826	142600	1160789210	18740	18750	18750	18740	160
390	20240826	142500	1157789650	18740	18740	18740	18740	56
391	20240826	142400	1156740210	18740	18760	18760	18740	412
392	20240826	142300	1149015030	18770	18780	18780	18770	249
393	20240826	142200	1144339410	18790	18800	18800	18790	97
394	20240826	142100	1142516210	18800	18800	18800	18800	0
395	20240826	142000	1142516210	18800	18800	18800	18800	1
396	20240826	141900	1142497410	18800	18800	18800	18800	10
397	20240826	141800	1142309410	18810	18810	18820	18810	5
398	20240826	141700	1142215350	18810	18800	18810	18800	36
399	20240826	141600	1141538200	18800	18800	18800	18800	31
400	20240826	141500	1140955400	18830	18830	18830	18830	0
401	20240826	141400	1140955400	18830	18830	18830	18830	10
402	20240826	141300	1140767100	18830	18810	18830	18810	40
403	20240826	141200	1140014680	18790	18790	18790	18790	0
404	20240826	141100	1140014680	18790	18790	18790	18790	1
405	20240826	141000	1139995890	18790	18790	18790	18790	200
406	20240826	140900	1136237890	18790	18790	18790	18790	0
407	20240826	140800	1136237890	18790	18790	18790	18790	73
408	20240826	140700	1134866220	18790	18790	18790	18790	0
409	20240826	140600	1134866220	18790	18830	18830	18790	29
410	20240826	140500	1134320590	18830	18830	18830	18830	500
411	20240826	140400	1124905590	18830	18830	18830	18830	58
412	20240826	140300	1123813450	18840	18840	18840	18840	16
413	20240826	140200	1123512010	18840	18840	18840	18840	2
414	20240826	140100	1123474330	18840	18840	18840	18840	0
415	20240826	140000	1123474330	18840	18840	18840	18840	118
416	20240826	135900	1121251210	18820	18820	18820	18820	23
417	20240826	135800	1120818350	18820	18820	18820	18820	0
418	20240826	135700	1120818350	18820	18820	18820	18820	61
419	20240826	135600	1119670330	18820	18820	18820	18820	0
420	20240826	135500	1119670330	18820	18820	18820	18820	56
421	20240826	135400	1118616410	18820	18800	18820	18800	138
422	20240826	135300	1116020430	18800	18800	18800	18800	0
423	20240826	135200	1116020430	18800	18800	18800	18800	0
424	20240826	135100	1116020430	18800	18800	18800	18800	137
425	20240826	135000	1113444830	18800	18800	18800	18800	0
426	20240826	134900	1113444830	18800	18800	18800	18800	0
427	20240826	134800	1113444830	18800	18800	18800	18800	55
428	20240826	134700	1112410830	18790	18790	18790	18790	0
429	20240826	134600	1112410830	18790	18790	18790	18790	22
430	20240826	134500	1111997450	18780	18770	18780	18760	59
431	20240826	134400	1110890330	18760	18760	18760	18760	15
432	20240826	134300	1110608930	18760	18760	18760	18760	0
433	20240826	134200	1110608930	18760	18760	18760	18760	25
434	20240826	134100	1110139930	18760	18760	18760	18760	0
435	20240826	134000	1110139930	18760	18760	18760	18760	0
436	20240826	133900	1110139930	18760	18760	18760	18760	0
437	20240826	133800	1110139930	18760	18770	18770	18760	433
438	20240826	133700	1102015490	18770	18760	18770	18760	13
439	20240826	133600	1101771510	18760	18760	18760	18760	0
440	20240826	133500	1101771510	18760	18760	18760	18760	0
441	20240826	133400	1101771510	18760	18760	18760	18760	0
442	20240826	133300	1101771510	18760	18760	18760	18760	37
443	20240826	133200	1101077390	18770	18770	18770	18770	83
444	20240826	133100	1099519480	18780	18790	18790	18780	26
445	20240826	133000	1099030950	18800	18810	18810	18800	190
446	20240826	132900	1095458910	18810	18820	18820	18810	31
447	20240826	132800	1094875760	18830	18830	18830	18830	0
448	20240826	132700	1094875760	18830	18830	18830	18830	0
449	20240826	132600	1094875760	18830	18830	18830	18830	45
450	20240826	132500	1094028410	18840	18840	18840	18840	0
451	20240826	132400	1094028410	18840	18840	18840	18840	1
452	20240826	132300	1094009570	18820	18800	18820	18800	32
453	20240826	132200	1093407580	18810	18810	18810	18810	49
454	20240826	132100	1092485890	18800	18800	18800	18800	110
455	20240826	132000	1090417890	18800	18800	18800	18800	80
456	20240826	131900	1088913890	18800	18810	18810	18800	8
457	20240826	131800	1088763480	18810	18760	18810	18760	37
458	20240826	131700	1088067570	18760	18800	18810	18760	51
459	20240826	131600	1087108410	18810	18810	18810	18810	0
460	20240826	131500	1087108410	18810	18770	18810	18770	32
461	20240826	131400	1086506930	18760	18760	18760	18760	9
462	20240826	131300	1086338090	18760	18760	18760	18760	19
463	20240826	131200	1085981650	18790	18760	18790	18760	25
464	20240826	131100	1085512350	18770	18760	18770	18760	15
465	20240826	131000	1085230810	18750	18750	18750	18750	0
466	20240826	130900	1085230810	18750	18750	18750	18750	32
467	20240826	130800	1084630810	18750	18750	18750	18750	0
468	20240826	130700	1084630810	18750	18750	18750	18750	1
469	20240826	130600	1084612060	18750	18750	18750	18750	100
470	20240826	130500	1082737060	18750	18740	18750	18740	120
471	20240826	130400	1080487240	18750	18750	18750	18750	0
472	20240826	130300	1080487240	18750	18750	18750	18750	27
473	20240826	130200	1079980990	18750	18750	18750	18750	3
474	20240826	130100	1079924740	18750	18750	18750	18750	2
475	20240826	130000	1079887240	18750	18750	18750	18750	87
476	20240826	125900	1078255990	18710	18710	18710	18710	60
477	20240826	125800	1077133390	18710	18710	18710	18710	5
478	20240826	125700	1077039840	18720	18720	18720	18720	45
479	20240826	125600	1076197440	18750	18750	18750	18750	0
480	20240826	125500	1076197440	18750	18750	18750	18750	55
481	20240826	125400	1075166190	18750	18750	18750	18750	54
482	20240826	125300	1074153690	18740	18740	18740	18740	6
483	20240826	125200	1074041250	18710	18710	18710	18710	16
484	20240826	125100	1073741890	18710	18710	18710	18710	2
485	20240826	125000	1073704470	18710	18710	18710	18710	0
486	20240826	124900	1073704470	18710	18710	18710	18710	43
487	20240826	124800	1072899940	18710	18720	18720	18710	100
488	20240826	124700	1071028660	18720	18720	18720	18720	12
489	20240826	124600	1070804020	18710	18730	18730	18710	142
490	20240826	124500	1068147180	18750	18710	18750	18710	82
491	20240826	124400	1066610520	18750	18750	18750	18750	17
492	20240826	124300	1066291770	18740	18740	18740	18740	5
493	20240826	124200	1066198070	18720	18740	18740	18720	3
494	20240826	124100	1066141870	18790	18790	18790	18790	0
495	20240826	124000	1066141870	18790	18790	18790	18790	0
496	20240826	123900	1066141870	18790	18770	18790	18770	43
497	20240826	123800	1065333920	18770	18770	18770	18770	1
498	20240826	123700	1065315150	18760	18760	18760	18760	176
499	20240826	123600	1062013390	18760	18740	18760	18740	136
500	20240826	123500	1059462050	18740	18740	18740	18740	0
501	20240826	123400	1059462050	18740	18740	18740	18740	0
502	20240826	123300	1059462050	18740	18740	18740	18740	0
503	20240826	123200	1059462050	18740	18710	18740	18710	310
504	20240826	123100	1053661530	18710	18710	18710	18710	50
505	20240826	123000	1052726030	18700	18700	18700	18700	0
506	20240826	122900	1052726030	18700	18700	18700	18700	27
507	20240826	122800	1052221130	18700	18700	18700	18700	90
508	20240826	122700	1050538130	18690	18690	18690	18690	5
509	20240826	122600	1050444680	18710	18710	18710	18710	0
510	20240826	122500	1050444680	18710	18710	18710	18710	7
511	20240826	122400	1050313710	18700	18700	18700	18690	31
512	20240826	122300	1049734170	18710	18710	18710	18710	2
513	20240826	122200	1049696750	18710	18710	18710	18710	0
514	20240826	122100	1049696750	18710	18710	18710	18710	0
515	20240826	122000	1049696750	18710	18710	18710	18710	2
516	20240826	121900	1049659330	18710	18710	18710	18710	0
517	20240826	121800	1049659330	18710	18710	18710	18710	47
518	20240826	121700	1048779960	18690	18710	18710	18690	15
519	20240826	121600	1048499410	18710	18710	18710	18710	0
520	20240826	121500	1048499410	18710	18710	18710	18710	0
521	20240826	121400	1048499410	18710	18690	18710	18690	85
522	20240826	121300	1046910480	18700	18700	18700	18700	109
523	20240826	121200	1044872180	18700	18700	18700	18700	0
524	20240826	121100	1044872180	18700	18700	18700	18700	0
525	20240826	121000	1044872180	18700	18700	18700	18700	0
526	20240826	120900	1044872180	18700	18700	18700	18700	0
527	20240826	120800	1044872180	18700	18700	18700	18700	26
528	20240826	120700	1044385980	18700	18700	18700	18700	4
529	20240826	120600	1044311180	18700	18700	18700	18700	0
530	20240826	120500	1044311180	18700	18710	18710	18700	26
531	20240826	120400	1043824970	18710	18710	18710	18710	100
532	20240826	120300	1041953970	18710	18710	18710	18710	27
533	20240826	120200	1041448800	18710	18710	18710	18710	123
534	20240826	120100	1039147470	18710	18750	18750	18710	101
535	20240826	120000	1037257720	18760	18760	18760	18760	0
536	20240826	115900	1037257720	18760	18760	18760	18760	0
537	20240826	115800	1037257720	18760	18760	18760	18760	0
538	20240826	115700	1037257720	18760	18760	18760	18760	0
539	20240826	115600	1037257720	18760	18760	18760	18760	0
540	20240826	115500	1037257720	18760	18720	18760	18720	42
541	20240826	115400	1036469840	18760	18760	18760	18760	0
542	20240826	115300	1036469840	18760	18760	18760	18760	2
543	20240826	115200	1036432320	18760	18760	18760	18760	11
544	20240826	115100	1036225960	18760	18760	18760	18760	0
545	20240826	115000	1036225960	18760	18760	18760	18760	10
546	20240826	114900	1036038360	18760	18760	18760	18760	35
547	20240826	114800	1035381760	18760	18760	18760	18760	14
548	20240826	114700	1035119120	18760	18760	18760	18760	0
549	20240826	114600	1035119120	18760	18760	18760	18760	13
550	20240826	114500	1034875240	18760	18690	18760	18690	53
551	20240826	114400	1033881870	18760	18760	18760	18760	100
552	20240826	114300	1032005870	18760	18760	18760	18760	0
553	20240826	114200	1032005870	18760	18760	18760	18760	40
554	20240826	114100	1031255470	18790	18790	18790	18790	0
555	20240826	114000	1031255470	18790	18790	18790	18790	0
556	20240826	113900	1031255470	18790	18790	18790	18790	1
557	20240826	113800	1031236680	18700	18700	18700	18700	500
558	20240826	113700	1021886680	18700	18700	18700	18700	100
559	20240826	113600	1020016680	18700	18700	18700	18700	1
560	20240826	113500	1019997980	18670	18670	18670	18670	0
561	20240826	113400	1019997980	18670	18670	18670	18670	46
562	20240826	113300	1019139160	18660	18660	18660	18660	8
563	20240826	113200	1018989880	18650	18720	18720	18650	505
564	20240826	113100	1009571210	18630	18630	18630	18630	13
565	20240826	113000	1009329020	18620	18660	18660	18620	833
566	20240826	112900	993805550	18650	18660	18660	18650	526
567	20240826	112800	983995640	18650	18700	18700	18650	319
568	20240826	112700	978040760	18710	18700	18710	18700	256
569	20240826	112600	973253310	18720	18720	18720	18720	210
570	20240826	112500	969322110	18740	18740	18740	18740	2
571	20240826	112400	969284630	18750	18790	18790	18750	641
572	20240826	112300	957246970	18790	18810	18810	18790	1112
573	20240826	112200	936341310	18810	18810	18810	18800	41
574	20240826	112100	935570110	18810	18810	18810	18810	98
575	20240826	112000	933726730	18860	18860	18860	18810	21
576	20240826	111900	933330720	18800	18860	18860	18800	1146
577	20240826	111800	911775910	18810	18810	18810	18810	0
578	20240826	111700	911775910	18810	18810	18810	18810	1
579	20240826	111600	911757100	18810	18810	18810	18810	10
580	20240826	111500	911569000	18810	18840	18840	18800	710
581	20240826	111400	898207960	18880	18840	18880	18840	9
582	20240826	111300	898038360	18900	18900	18900	18900	0
583	20240826	111200	898038360	18900	18900	18900	18900	0
584	20240826	111100	898038360	18900	18900	18900	18900	0
585	20240826	111000	898038360	18900	18900	18900	18820	82
586	20240826	110900	896490720	18910	18910	18910	18910	0
587	20240826	110800	896490720	18910	18910	18910	18910	0
588	20240826	110700	896490720	18910	18910	18910	18910	0
589	20240826	110600	896490720	18910	18910	18910	18910	4
590	20240826	110500	896415080	18910	18910	18910	18910	0
591	20240826	110400	896415080	18910	18910	18910	18910	10
592	20240826	110300	896225980	18910	18910	18910	18910	10
593	20240826	110200	896036880	18910	18910	18910	18910	0
594	20240826	110100	896036880	18910	18850	18930	18850	251
595	20240826	110000	891289640	18810	18830	18830	18810	316
596	20240826	105900	885344820	18840	18870	18870	18840	244
597	20240826	105800	880745020	18900	18920	18920	18900	106
598	20240826	105700	878741570	18910	18890	18930	18890	277
599	20240826	105600	873501070	18890	18890	18890	18890	0
600	20240826	105500	873501070	18890	18870	18890	18870	2
601	20240826	105400	873463310	18830	18830	18830	18830	15
602	20240826	105300	873180860	18830	18830	18830	18830	159
603	20240826	105200	870186890	18830	18830	18830	18830	0
604	20240826	105100	870186890	18830	18860	18860	18830	87
605	20240826	105000	868548310	18820	18820	18820	18820	0
606	20240826	104900	868548310	18820	18820	18820	18820	21
607	20240826	104800	868153090	18810	18810	18810	18810	0
608	20240826	104700	868153090	18810	18800	18810	18800	384
609	20240826	104600	860930520	18810	18810	18820	18810	133
610	20240826	104500	858428760	18810	18810	18810	18810	138
611	20240826	104400	855832980	18810	18810	18810	18810	0
612	20240826	104300	855832980	18810	18840	18840	18810	52
613	20240826	104200	854854260	18870	18900	18900	18850	99
614	20240826	104100	852986650	18920	18920	18920	18920	2
615	20240826	104000	852948810	18890	18900	18900	18890	3
616	20240826	103900	852892120	18900	18900	18900	18900	1
617	20240826	103800	852873220	18910	18930	18930	18910	6
618	20240826	103700	852759740	18910	18910	18910	18910	10
619	20240826	103600	852570640	18870	18860	18870	18860	90
620	20240826	103500	850872510	18860	18870	18870	18860	21
621	20240826	103400	850476440	18870	18820	18870	18810	50
622	20240826	103300	849535480	18810	18810	18850	18810	275
623	20240826	103200	844357020	18810	18810	18810	18810	27
624	20240826	103100	843849150	18800	18820	18820	18800	62
625	20240826	103000	842683210	18820	18830	18830	18820	226
626	20240826	102900	838429680	18830	18830	18830	18830	15
627	20240826	102800	838147230	18830	18830	18830	18830	14
628	20240826	102700	837883610	18830	18830	18830	18830	64
629	20240826	102600	836678490	18830	18840	18840	18830	199
630	20240826	102500	832930550	18840	18850	18850	18840	8
631	20240826	102400	832779780	18850	18850	18850	18850	80
632	20240826	102300	831271780	18850	18870	18870	18850	25
633	20240826	102200	830800070	18880	18900	18900	18870	13
634	20240826	102100	830554600	18910	18910	18910	18890	1224
635	20240826	102000	807417150	18910	18910	18910	18910	6
636	20240826	101900	807303690	18910	18920	18930	18910	228
637	20240826	101800	802989760	18930	18940	18940	18930	733
638	20240826	101700	789112930	18940	18960	18960	18940	353
639	20240826	101600	782424930	19000	19000	19000	19000	0
640	20240826	101500	782424930	19000	18960	19000	18960	51
641	20240826	101400	781457930	18960	18960	18960	18960	350
642	20240826	101300	774821930	18960	18960	18960	18960	100
643	20240826	101200	772925930	18960	19000	19000	18960	7
644	20240826	101100	772793000	18970	18970	18970	18970	5
645	20240826	101000	772698150	18970	19000	19000	18970	66
646	20240826	100900	771444300	19000	19000	19000	19000	61
647	20240826	100800	770285300	19020	18960	19020	18960	559
648	20240826	100700	759653240	18960	18950	19020	18950	233
649	20240826	100600	755223020	19020	19020	19020	19020	131
650	20240826	100500	752731400	19020	19010	19020	19010	162
651	20240826	100400	749650200	18930	19000	19000	18930	349
652	20240826	100300	743033520	19000	19010	19020	19000	61
653	20240826	100200	741873820	19010	19010	19010	19010	25
654	20240826	100100	741398570	19010	19020	19020	19010	106
655	20240826	100000	739382510	19020	19000	19020	19000	102
656	20240826	095900	737443340	18970	18970	18970	18970	37
657	20240826	095800	736741450	18970	18980	18980	18970	63
658	20240826	095700	735545730	18980	18980	18980	18980	11
659	20240826	095600	735336950	18980	19000	19000	18980	462
660	20240826	095500	726561290	19000	19020	19020	19000	177
661	20240826	095400	723196370	19020	19020	19020	19020	102
662	20240826	095300	721256330	19020	19020	19020	19020	38
663	20240826	095200	720533570	19000	19020	19020	19000	120
664	20240826	095100	718251440	19010	19030	19030	19010	141
665	20240826	095000	715570070	19020	18970	19030	18900	1191
666	20240826	094900	692964280	18930	18970	18970	18930	58
667	20240826	094800	691866210	18970	18970	18970	18930	231
668	20240826	094700	687491900	18930	19000	19000	18930	249
669	20240826	094600	682769100	19010	19000	19010	19000	30
670	20240826	094500	682198990	19000	19000	19000	19000	162
671	20240826	094400	679120990	19010	19010	19010	19000	238
672	20240826	094300	674596660	19010	18960	19010	18960	287
673	20240826	094200	669153740	18960	19090	19100	18960	1111
674	20240826	094100	647997820	19090	19070	19100	19020	555
675	20240826	094000	637409050	19070	18960	19090	18960	565
676	20240826	093900	626653390	18960	18930	18960	18930	359
677	20240826	093800	619854090	18950	18950	19000	18700	434
678	20240826	093700	611680450	18950	18830	18990	18830	1385
679	20240826	093600	585579570	18830	18760	18830	18760	232
680	20240826	093500	581219830	18760	18740	18760	18740	192
681	20240826	093400	577621170	18740	18680	18740	18680	149
682	20240826	093300	574831600	18680	18680	18730	18680	249
683	20240826	093200	570180180	18680	18680	18680	18680	5
684	20240826	093100	570086780	18680	18680	18680	18680	10
685	20240826	093000	569899980	18650	18600	18650	18590	188
686	20240826	092900	566400070	18600	18610	18610	18590	1059
687	20240826	092800	546699230	18620	18630	18630	18620	70
688	20240826	092700	545395810	18620	18620	18620	18610	99
689	20240826	092600	543552440	18610	18610	18610	18610	2
690	20240826	092500	543515220	18600	18600	18600	18600	0
691	20240826	092400	543515220	18600	18600	18600	18600	165
692	20240826	092300	540446220	18610	18630	18630	18610	1306
693	20240826	092200	516138070	18620	18650	18650	18600	82
694	20240826	092100	514612630	18600	18650	18650	18600	471
695	20240826	092000	505846300	18650	18670	18670	18620	608
696	20240826	091900	494515650	18670	18730	18730	18670	89
697	20240826	091800	492851580	18730	18740	18740	18730	260
698	20240826	091700	487981730	18670	18680	18700	18670	40
699	20240826	091600	487234640	18700	18680	18700	18670	1020
700	20240826	091500	468171150	18670	18650	18670	18620	636
701	20240826	091400	456315620	18640	18740	18740	18640	880
702	20240826	091300	439879560	18700	18750	18790	18700	1288
703	20240826	091200	415745710	18750	18800	18800	18750	441
704	20240826	091100	407461540	18800	18810	18810	18790	1309
705	20240826	091000	382851660	18800	18840	18840	18800	1827
706	20240826	090900	348478630	18830	18900	18900	18830	1853
707	20240826	090800	313527930	18900	18900	18970	18880	1006
708	20240826	090700	294520210	18900	18920	18920	18900	1001
709	20240826	090600	275599970	18900	19000	19000	18900	1137
710	20240826	090500	254099750	19010	19020	19020	19000	3275
711	20240826	090400	191817440	19110	19030	19110	19020	249
712	20240826	090300	187072250	19020	19050	19150	19020	1207
713	20240826	090200	164082690	19020	19150	19180	19010	2043
714	20240826	090100	125100500	19200	18990	19240	18880	3249
715	20240826	090000	63178320	18880	18900	19000	18880	3344