KissMeData/248070/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204600	3715287950	18600	18600	18600	18600	1850
3	20240826	204500	3715287950	18600	18600	18600	18600	0
4	20240826	204400	3715287950	18600	18600	18600	18600	0
5	20240826	204300	3715287950	18600	18600	18600	18600	0
6	20240826	204200	3715287950	18600	18600	18600	18600	0
7	20240826	204100	3715287950	18600	18600	18600	18600	0
8	20240826	204000	3715287950	18600	18600	18600	18600	0
9	20240826	203900	3715287950	18600	18600	18600	18600	0
10	20240826	203800	3715287950	18600	18600	18600	18600	0
11	20240826	203700	3715287950	18600	18600	18600	18600	0
12	20240826	203600	3715287950	18600	18600	18600	18600	0
13	20240826	203500	3715287950	18600	18600	18600	18600	0
14	20240826	203400	3715287950	18600	18600	18600	18600	0
15	20240826	203300	3715287950	18600	18600	18600	18600	0
16	20240826	203200	3715287950	18600	18600	18600	18600	0
17	20240826	203100	3715287950	18600	18600	18600	18600	0
18	20240826	203000	3715287950	18600	18600	18600	18600	0
19	20240826	202900	3715287950	18600	18600	18600	18600	0
20	20240826	202800	3715287950	18600	18600	18600	18600	0
21	20240826	202700	3715287950	18600	18600	18600	18600	0
22	20240826	202600	3715287950	18600	18600	18600	18600	0
23	20240826	202500	3715287950	18600	18600	18600	18600	0
24	20240826	202400	3715287950	18600	18600	18600	18600	0
25	20240826	202300	3715287950	18600	18600	18600	18600	0
26	20240826	202200	3715287950	18600	18600	18600	18600	0
27	20240826	202100	3715287950	18600	18600	18600	18600	0
28	20240826	202000	3715287950	18600	18600	18600	18600	0
29	20240826	201900	3715287950	18600	18600	18600	18600	0
30	20240826	201800	3715287950	18600	18600	18600	18600	0
31	20240826	201700	3715287950	18600	18600	18600	18600	0
32	20240826	201600	3715287950	18600	18600	18600	18600	1850
33	20240826	201500	3715287950	18600	18600	18600	18600	0
34	20240826	201400	3715287950	18600	18600	18600	18600	0
35	20240826	201300	3715287950	18600	18600	18600	18600	0
36	20240826	201200	3715287950	18600	18600	18600	18600	0
37	20240826	201100	3715287950	18600	18600	18600	18600	0
38	20240826	201000	3715287950	18600	18600	18600	18600	0
39	20240826	200900	3715287950	18600	18600	18600	18600	0
40	20240826	200800	3715287950	18600	18600	18600	18600	0
41	20240826	200700	3715287950	18600	18600	18600	18600	0
42	20240826	200600	3715287950	18600	18600	18600	18600	0
43	20240826	200500	3715287950	18600	18600	18600	18600	0
44	20240826	200400	3715287950	18600	18600	18600	18600	0
45	20240826	200300	3715287950	18600	18600	18600	18600	0
46	20240826	200200	3715287950	18600	18600	18600	18600	0
47	20240826	200100	3715287950	18600	18600	18600	18600	0
48	20240826	200000	3715287950	18600	18600	18600	18600	0
49	20240826	195900	3715287950	18600	18600	18600	18600	0
50	20240826	195800	3715287950	18600	18600	18600	18600	0
51	20240826	195700	3715287950	18600	18600	18600	18600	0
52	20240826	195600	3715287950	18600	18600	18600	18600	0
53	20240826	195500	3715287950	18600	18600	18600	18600	0
54	20240826	195400	3715287950	18600	18600	18600	18600	0
55	20240826	195300	3715287950	18600	18600	18600	18600	0
56	20240826	195200	3715287950	18600	18600	18600	18600	0
57	20240826	195100	3715287950	18600	18600	18600	18600	0
58	20240826	195000	3715287950	18600	18600	18600	18600	0
59	20240826	194900	3715287950	18600	18600	18600	18600	0
60	20240826	194800	3715287950	18600	18600	18600	18600	0
61	20240826	194700	3715287950	18600	18600	18600	18600	0
62	20240826	194600	3715287950	18600	18600	18600	18600	1850
63	20240826	194500	3715287950	18600	18600	18600	18600	0
64	20240826	194400	3715287950	18600	18600	18600	18600	0
65	20240826	194300	3715287950	18600	18600	18600	18600	0
66	20240826	194200	3715287950	18600	18600	18600	18600	0
67	20240826	194100	3715287950	18600	18600	18600	18600	0
68	20240826	194000	3715287950	18600	18600	18600	18600	0
69	20240826	193900	3715287950	18600	18600	18600	18600	0
70	20240826	193800	3715287950	18600	18600	18600	18600	0
71	20240826	193700	3715287950	18600	18600	18600	18600	0
72	20240826	193600	3715287950	18600	18600	18600	18600	0
73	20240826	193500	3715287950	18600	18600	18600	18600	0
74	20240826	193400	3715287950	18600	18600	18600	18600	0
75	20240826	193300	3715287950	18600	18600	18600	18600	0
76	20240826	193200	3715287950	18600	18600	18600	18600	0
77	20240826	193100	3715287950	18600	18600	18600	18600	0
78	20240826	193000	3715287950	18600	18600	18600	18600	0
79	20240826	192900	3715287950	18600	18600	18600	18600	0
80	20240826	192800	3715287950	18600	18600	18600	18600	0
81	20240826	192700	3715287950	18600	18600	18600	18600	0
82	20240826	192600	3715287950	18600	18600	18600	18600	0
83	20240826	192500	3715287950	18600	18600	18600	18600	0
84	20240826	192400	3715287950	18600	18600	18600	18600	0
85	20240826	192300	3715287950	18600	18600	18600	18600	0
86	20240826	192200	3715287950	18600	18600	18600	18600	0
87	20240826	192100	3715287950	18600	18600	18600	18600	0
88	20240826	192000	3715287950	18600	18600	18600	18600	0
89	20240826	191900	3715287950	18600	18600	18600	18600	0
90	20240826	191800	3715287950	18600	18600	18600	18600	0
91	20240826	191700	3715287950	18600	18600	18600	18600	0
92	20240826	191600	3715287950	18600	18600	18600	18600	1850
93	20240826	191500	3715287950	18600	18600	18600	18600	0
94	20240826	191400	3715287950	18600	18600	18600	18600	0
95	20240826	191300	3715287950	18600	18600	18600	18600	0
96	20240826	191200	3715287950	18600	18600	18600	18600	0
97	20240826	191100	3715287950	18600	18600	18600	18600	0
98	20240826	191000	3715287950	18600	18600	18600	18600	0
99	20240826	190900	3715287950	18600	18600	18600	18600	0
100	20240826	190800	3715287950	18600	18600	18600	18600	0
101	20240826	190700	3715287950	18600	18600	18600	18600	0
102	20240826	190600	3715287950	18600	18600	18600	18600	0
103	20240826	190500	3715287950	18600	18600	18600	18600	0
104	20240826	190400	3715287950	18600	18600	18600	18600	0
105	20240826	190300	3715287950	18600	18600	18600	18600	0
106	20240826	190200	3715287950	18600	18600	18600	18600	0
107	20240826	190100	3715287950	18600	18600	18600	18600	0
108	20240826	190000	3715287950	18600	18600	18600	18600	0
109	20240826	185900	3715287950	18600	18600	18600	18600	0
110	20240826	185800	3715287950	18600	18600	18600	18600	0
111	20240826	185700	3715287950	18600	18600	18600	18600	0
112	20240826	185600	3715287950	18600	18600	18600	18600	0
113	20240826	185500	3715287950	18600	18600	18600	18600	0
114	20240826	185400	3715287950	18600	18600	18600	18600	0
115	20240826	185300	3715287950	18600	18600	18600	18600	0
116	20240826	185200	3715287950	18600	18600	18600	18600	0
117	20240826	185100	3715287950	18600	18600	18600	18600	0
118	20240826	185000	3715287950	18600	18600	18600	18600	0
119	20240826	184900	3715287950	18600	18600	18600	18600	0
120	20240826	184800	3715287950	18600	18600	18600	18600	0
121	20240826	184700	3715287950	18600	18600	18600	18600	0
122	20240826	184600	3715287950	18600	18600	18600	18600	1850
123	20240826	184500	3715287950	18600	18600	18600	18600	0
124	20240826	184400	3715287950	18600	18600	18600	18600	0
125	20240826	184300	3715287950	18600	18600	18600	18600	0
126	20240826	184200	3715287950	18600	18600	18600	18600	0
127	20240826	184100	3715287950	18600	18600	18600	18600	0
128	20240826	184000	3715287950	18600	18600	18600	18600	0
129	20240826	183900	3715287950	18600	18600	18600	18600	0
130	20240826	183800	3715287950	18600	18600	18600	18600	0
131	20240826	183700	3715287950	18600	18600	18600	18600	0
132	20240826	183600	3715287950	18600	18600	18600	18600	0
133	20240826	183500	3715287950	18600	18600	18600	18600	0
134	20240826	183400	3715287950	18600	18600	18600	18600	0
135	20240826	183300	3715287950	18600	18600	18600	18600	0
136	20240826	183200	3715287950	18600	18600	18600	18600	0
137	20240826	183100	3715287950	18600	18600	18600	18600	0
138	20240826	183000	3715287950	18600	18600	18600	18600	0
139	20240826	182900	3715287950	18600	18600	18600	18600	0
140	20240826	182800	3715287950	18600	18600	18600	18600	0
141	20240826	182700	3715287950	18600	18600	18600	18600	0
142	20240826	182600	3715287950	18600	18600	18600	18600	0
143	20240826	182500	3715287950	18600	18600	18600	18600	0
144	20240826	182400	3715287950	18600	18600	18600	18600	0
145	20240826	182300	3715287950	18600	18600	18600	18600	0
146	20240826	182200	3715287950	18600	18600	18600	18600	0
147	20240826	182100	3715287950	18600	18600	18600	18600	0
148	20240826	182000	3715287950	18600	18600	18600	18600	0
149	20240826	181900	3715287950	18600	18600	18600	18600	0
150	20240826	181800	3715287950	18600	18600	18600	18600	0
151	20240826	181700	3715287950	18600	18600	18600	18600	0
152	20240826	181600	3715287950	18600	18600	18600	18600	1850
153	20240826	181500	3715287950	18600	18600	18600	18600	0
154	20240826	181400	3715287950	18600	18600	18600	18600	0
155	20240826	181300	3715287950	18600	18600	18600	18600	0
156	20240826	181200	3715287950	18600	18600	18600	18600	0
157	20240826	181100	3715287950	18600	18600	18600	18600	0
158	20240826	181000	3715287950	18600	18600	18600	18600	0
159	20240826	180900	3715287950	18600	18600	18600	18600	0
160	20240826	180800	3715287950	18600	18600	18600	18600	0
161	20240826	180700	3715287950	18600	18600	18600	18600	0
162	20240826	180600	3715287950	18600	18600	18600	18600	0
163	20240826	180500	3715287950	18600	18600	18600	18600	0
164	20240826	180400	3715287950	18600	18600	18600	18600	0
165	20240826	180300	3715287950	18600	18600	18600	18600	0
166	20240826	180200	3715287950	18600	18600	18600	18600	0
167	20240826	180100	3715287950	18600	18600	18600	18600	0
168	20240826	180000	3715287950	18600	18600	18600	18600	0
169	20240826	175900	3715287950	18600	18600	18600	18600	0
170	20240826	175800	3715287950	18600	18600	18600	18600	0
171	20240826	175700	3715287950	18600	18600	18600	18600	0
172	20240826	175600	3715287950	18600	18600	18600	18600	0
173	20240826	175500	3715287950	18600	18600	18600	18600	0
174	20240826	175400	3715287950	18600	18600	18600	18600	0
175	20240826	175300	3715287950	18600	18600	18600	18600	0
176	20240826	175200	3715287950	18600	18600	18600	18600	0
177	20240826	175100	3715287950	18600	18600	18600	18600	0
178	20240826	175000	3715287950	18600	18600	18600	18600	0
179	20240826	174900	3715287950	18600	18600	18600	18600	0
180	20240826	174800	3715287950	18600	18600	18600	18600	0
181	20240826	174700	3715287950	18600	18600	18600	18600	0
182	20240826	174600	3715287950	18600	18600	18600	18600	1850
183	20240826	174500	3715287950	18600	18600	18600	18600	0
184	20240826	174400	3715287950	18600	18600	18600	18600	0
185	20240826	174300	3715287950	18600	18600	18600	18600	0
186	20240826	174200	3715287950	18600	18600	18600	18600	0
187	20240826	174100	3715287950	18600	18600	18600	18600	0
188	20240826	174000	3715287950	18600	18600	18600	18600	0
189	20240826	173900	3715287950	18600	18600	18600	18600	0
190	20240826	173800	3715287950	18600	18600	18600	18600	0
191	20240826	173700	3715287950	18600	18600	18600	18600	0
192	20240826	173600	3715287950	18600	18600	18600	18600	0
193	20240826	173500	3715287950	18600	18600	18600	18600	0
194	20240826	173400	3715287950	18600	18600	18600	18600	0
195	20240826	173300	3715287950	18600	18600	18600	18600	0
196	20240826	173200	3715287950	18600	18600	18600	18600	0
197	20240826	173100	3715287950	18600	18600	18600	18600	0
198	20240826	173000	3715287950	18600	18600	18600	18600	0
199	20240826	172900	3715287950	18600	18600	18600	18600	0
200	20240826	172800	3715287950	18600	18600	18600	18600	0
201	20240826	172700	3715287950	18600	18600	18600	18600	0
202	20240826	172600	3715287950	18600	18600	18600	18600	0
203	20240826	172500	3715287950	18600	18600	18600	18600	0
204	20240826	172400	3715287950	18600	18600	18600	18600	0
205	20240826	172300	3715287950	18600	18600	18600	18600	0
206	20240826	172200	3715287950	18600	18600	18600	18600	0
207	20240826	172100	3715287950	18600	18600	18600	18600	0
208	20240826	172000	3715287950	18600	18600	18600	18600	0
209	20240826	171900	3715287950	18600	18600	18600	18600	0
210	20240826	171800	3715287950	18600	18600	18600	18600	0
211	20240826	171700	3715287950	18600	18600	18600	18600	0
212	20240826	171600	3715287950	18600	18600	18600	18600	1850
213	20240826	171500	3715287950	18600	18600	18600	18600	0
214	20240826	171400	3715287950	18600	18600	18600	18600	0
215	20240826	171300	3715287950	18600	18600	18600	18600	0
216	20240826	171200	3715287950	18600	18600	18600	18600	0
217	20240826	171100	3715287950	18600	18600	18600	18600	0
218	20240826	171000	3715287950	18600	18600	18600	18600	0
219	20240826	170900	3715287950	18600	18600	18600	18600	0
220	20240826	170800	3715287950	18600	18600	18600	18600	0
221	20240826	170700	3715287950	18600	18600	18600	18600	0
222	20240826	170600	3715287950	18600	18600	18600	18600	0
223	20240826	170500	3715287950	18600	18600	18600	18600	0
224	20240826	170400	3715287950	18600	18600	18600	18600	0
225	20240826	170300	3715287950	18600	18600	18600	18600	0
226	20240826	170200	3715287950	18600	18600	18600	18600	0
227	20240826	170100	3715287950	18600	18600	18600	18600	0
228	20240826	170000	3715287950	18600	18600	18600	18600	0
229	20240826	165900	3715287950	18600	18600	18600	18600	0
230	20240826	165800	3715287950	18600	18600	18600	18600	0
231	20240826	165700	3715287950	18600	18600	18600	18600	0
232	20240826	165600	3715287950	18600	18600	18600	18600	0
233	20240826	165500	3715287950	18600	18600	18600	18600	0
234	20240826	165400	3715287950	18600	18600	18600	18600	0
235	20240826	165300	3715287950	18600	18600	18600	18600	0
236	20240826	165200	3715287950	18600	18600	18600	18600	0
237	20240826	165100	3715287950	18600	18600	18600	18600	0
238	20240826	165000	3715287950	18600	18600	18600	18600	0
239	20240826	164900	3715287950	18600	18600	18600	18600	0
240	20240826	164800	3715287950	18600	18600	18600	18600	0
241	20240826	164700	3715287950	18600	18600	18600	18600	0
242	20240826	164600	3715287950	18600	18600	18600	18600	1850
243	20240826	164500	3715287950	18600	18600	18600	18600	0
244	20240826	164400	3715287950	18600	18600	18600	18600	0
245	20240826	164300	3715287950	18600	18600	18600	18600	0
246	20240826	164200	3715287950	18600	18600	18600	18600	0
247	20240826	164100	3715287950	18600	18600	18600	18600	0
248	20240826	164000	3715287950	18600	18600	18600	18600	0
249	20240826	163900	3715287950	18600	18600	18600	18600	0
250	20240826	163800	3715287950	18600	18600	18600	18600	0
251	20240826	163700	3715287950	18600	18600	18600	18600	0
252	20240826	163600	3715287950	18600	18600	18600	18600	0
253	20240826	163500	3715287950	18600	18600	18600	18600	0
254	20240826	163400	3715287950	18600	18600	18600	18600	0
255	20240826	163300	3715287950	18600	18600	18600	18600	0
256	20240826	163200	3715287950	18600	18600	18600	18600	0
257	20240826	163100	3715287950	18600	18600	18600	18600	0
258	20240826	163000	3715287950	18600	18600	18600	18600	0
259	20240826	162900	3715287950	18600	18600	18600	18600	0
260	20240826	162800	3715287950	18600	18600	18600	18600	0
261	20240826	162700	3715287950	18600	18600	18600	18600	0
262	20240826	162600	3715287950	18600	18600	18600	18600	0
263	20240826	162500	3715287950	18600	18600	18600	18600	0
264	20240826	162400	3715287950	18600	18600	18600	18600	0
265	20240826	162300	3715287950	18600	18600	18600	18600	0
266	20240826	162200	3715287950	18600	18600	18600	18600	0
267	20240826	162100	3715287950	18600	18600	18600	18600	0
268	20240826	162000	3715287950	18600	18600	18600	18600	0
269	20240826	161900	3715287950	18600	18600	18600	18600	0
270	20240826	161800	3715287950	18600	18600	18600	18600	0
271	20240826	161700	3715287950	18600	18600	18600	18600	0
272	20240826	161600	3715287950	18600	18600	18600	18600	1850
273	20240826	161500	3715287950	18600	18600	18600	18600	0
274	20240826	161400	3715287950	18600	18600	18600	18600	0
275	20240826	161300	3715287950	18600	18600	18600	18600	0
276	20240826	161200	3715287950	18600	18600	18600	18600	0
277	20240826	161100	3715287950	18600	18600	18600	18600	0
278	20240826	161000	3715287950	18600	18600	18600	18600	0
279	20240826	160900	3715287950	18600	18600	18600	18600	0
280	20240826	160800	3715287950	18600	18600	18600	18600	0
281	20240826	160700	3715287950	18600	18600	18600	18600	0
282	20240826	160600	3715287950	18600	18600	18600	18600	0
283	20240826	160500	3715287950	18600	18600	18600	18600	0
284	20240826	160400	3715287950	18600	18600	18600	18600	0
285	20240826	160300	3715287950	18600	18600	18600	18600	0
286	20240826	160200	3715287950	18600	18600	18600	18600	0
287	20240826	160100	3715287950	18600	18600	18600	18600	0
288	20240826	160000	3715287950	18600	18600	18600	18600	0
289	20240826	155900	3715287950	18600	18600	18600	18600	0
290	20240826	155800	3715287950	18600	18600	18600	18600	0
291	20240826	155700	3715287950	18600	18600	18600	18600	0
292	20240826	155600	3715287950	18600	18600	18600	18600	0
293	20240826	155500	3715287950	18600	18600	18600	18600	0
294	20240826	155400	3715287950	18600	18600	18600	18600	0
295	20240826	155300	3715287950	18600	18600	18600	18600	0
296	20240826	155200	3715287950	18600	18600	18600	18600	0
297	20240826	155100	3715287950	18600	18600	18600	18600	0
298	20240826	155000	3715287950	18600	18600	18600	18600	0
299	20240826	154900	3715287950	18600	18600	18600	18600	0
300	20240826	154800	3715287950	18600	18600	18600	18600	0
301	20240826	154700	3715287950	18600	18600	18600	18600	0
302	20240826	154600	3715287950	18600	18600	18600	18600	1850
303	20240826	154500	3715287950	18600	18600	18600	18600	0
304	20240826	154400	3715287950	18600	18600	18600	18600	0
305	20240826	154300	3715287950	18600	18600	18600	18600	0
306	20240826	154200	3715287950	18600	18600	18600	18600	0
307	20240826	154100	3715287950	18600	18600	18600	18600	0
308	20240826	154000	3715287950	18600	18600	18600	18600	0
309	20240826	153900	3715287950	18600	18600	18600	18600	0
310	20240826	153800	3715287950	18600	18600	18600	18600	0
311	20240826	153700	3715287950	18600	18600	18600	18600	0
312	20240826	153600	3715287950	18600	18600	18600	18600	0
313	20240826	153500	3715287950	18600	18600	18600	18600	0
314	20240826	153400	3715287950	18600	18600	18600	18600	0
315	20240826	153300	3715287950	18600	18600	18600	18600	0
316	20240826	153200	3715287950	18600	18600	18600	18600	0
317	20240826	153100	3715287950	18600	18600	18600	18600	0
318	20240826	153000	3715287950	18600	18600	18600	18600	1850
319	20240826	152900	3680877950	18610	18610	18610	18610	0
320	20240826	152800	3680877950	18610	18610	18610	18610	0
321	20240826	152700	3680877950	18610	18610	18610	18610	0
322	20240826	152600	3680877950	18610	18610	18610	18610	0
323	20240826	152500	3680877950	18610	18610	18610	18610	0
324	20240826	152400	3680877950	18610	18610	18610	18610	0
325	20240826	152300	3680877950	18610	18610	18610	18610	0
326	20240826	152200	3680877950	18610	18610	18610	18610	0
327	20240826	152100	3680877950	18610	18610	18610	18610	0
328	20240826	152000	3680877950	18610	18610	18610	18610	0
329	20240826	151900	3680877950	18610	18650	18650	18610	554
330	20240826	151800	3670550030	18610	18610	18640	18610	510
331	20240826	151700	3661051260	18610	18640	18650	18610	1293
332	20240826	151600	3636948250	18640	18630	18650	18630	362
333	20240826	151500	3630200470	18630	18630	18640	18630	368
334	20240826	151400	3623341870	18620	18630	18630	18620	803
335	20240826	151300	3608384070	18620	18620	18630	18610	315
336	20240826	151200	3602519860	18600	18630	18630	18600	561
337	20240826	151100	3592074680	18620	18620	18630	18620	274
338	20240826	151000	3586970650	18600	18620	18640	18600	462
339	20240826	150900	3578365450	18610	18630	18630	18600	419
340	20240826	150800	3570563190	18630	18630	18630	18630	79
341	20240826	150700	3569091420	18630	18630	18640	18630	233
342	20240826	150600	3564749910	18630	18630	18640	18630	129
343	20240826	150500	3562346180	18630	18630	18640	18630	113
344	20240826	150400	3560240500	18620	18600	18620	18600	155
345	20240826	150300	3557357420	18600	18630	18650	18600	167
346	20240826	150200	3554248500	18600	18590	18620	18590	440
347	20240826	150100	3546061540	18610	18600	18610	18590	184
348	20240826	150000	3542638790	18580	18610	18610	18580	332
349	20240826	145900	3536463830	18610	18600	18620	18600	571
350	20240826	145800	3525834920	18610	18600	18610	18600	138
351	20240826	145700	3523268100	18600	18600	18610	18600	158
352	20240826	145600	3520329210	18600	18600	18600	18600	147
353	20240826	145500	3517595010	18600	18600	18600	18600	45
354	20240826	145400	3516758010	18600	18600	18600	18600	6
355	20240826	145300	3516646410	18600	18590	18600	18590	118
356	20240826	145200	3514451870	18600	18590	18610	18560	39
357	20240826	145100	3513726930	18550	18630	18630	18550	2983
358	20240826	145000	3458264050	18630	18650	18650	18630	656
359	20240826	144900	3446033170	18660	18650	18660	18650	146
360	20240826	144800	3443310260	18660	18620	18660	18620	682
361	20240826	144700	3430598060	18610	18630	18630	18610	1160
362	20240826	144600	3409001360	18610	18610	18630	18610	1116
363	20240826	144500	3388220350	18610	18610	18610	18610	116
364	20240826	144400	3386061590	18610	18620	18620	18610	5
365	20240826	144300	3385968520	18610	18610	18620	18610	38
366	20240826	144200	3385261330	18610	18610	18610	18610	49
367	20240826	144100	3384349440	18610	18610	18610	18600	220
368	20240826	144000	3380255460	18610	18580	18610	18580	1429
369	20240826	143900	3353673510	18580	18570	18580	18570	72
370	20240826	143800	3352335840	18570	18580	18590	18570	171
371	20240826	143700	3349158620	18580	18580	18580	18580	11
372	20240826	143600	3348954240	18580	18580	18580	18580	2
373	20240826	143500	3348917080	18570	18570	18570	18560	560
374	20240826	143400	3338518730	18570	18580	18580	18560	339
375	20240826	143300	3332222110	18580	18580	18580	18580	0
376	20240826	143200	3332222110	18580	18570	18580	18570	239
377	20240826	143100	3327782540	18570	18570	18570	18570	21
378	20240826	143000	3327392570	18570	18570	18570	18570	113
379	20240826	142900	3325294160	18570	18590	18590	18560	79
380	20240826	142800	3323826270	18580	18570	18580	18560	17
381	20240826	142700	3323510670	18570	18570	18570	18570	178
382	20240826	142600	3320205210	18580	18580	18580	18580	8
383	20240826	142500	3320056570	18560	18580	18590	18560	268
384	20240826	142400	3315077340	18560	18560	18590	18560	285
385	20240826	142300	3309787650	18560	18580	18580	18560	106
386	20240826	142200	3307820160	18580	18570	18580	18560	276
387	20240826	142100	3302695550	18570	18570	18580	18570	208
388	20240826	142000	3298832940	18570	18590	18590	18570	673
389	20240826	141900	3286326700	18590	18600	18600	18590	28
390	20240826	141800	3285806120	18600	18590	18600	18590	5
391	20240826	141700	3285713160	18580	18580	18590	18580	32
392	20240826	141600	3285118550	18580	18600	18600	18580	773
393	20240826	141500	3270745290	18600	18600	18600	18600	17
394	20240826	141400	3270429090	18600	18610	18660	18600	370
395	20240826	141300	3263537850	18620	18620	18620	18600	238
396	20240826	141200	3259108350	18630	18620	18630	18620	156
397	20240826	141100	3256203620	18620	18620	18620	18620	6
398	20240826	141000	3256091900	18620	18620	18620	18620	12
399	20240826	140900	3255868460	18600	18600	18600	18600	10
400	20240826	140800	3255682460	18670	18590	18670	18590	29
401	20240826	140700	3255142860	18580	18600	18600	18580	625
402	20240826	140600	3243525430	18600	18580	18600	18580	242
403	20240826	140500	3239027110	18580	18590	18590	18580	24
404	20240826	140400	3238581060	18570	18580	18600	18570	100
405	20240826	140300	3236722050	18570	18600	18600	18570	31
406	20240826	140200	3236145780	18600	18580	18600	18560	280
407	20240826	140100	3230946770	18560	18580	18580	18560	306
408	20240826	140000	3225264560	18570	18560	18570	18550	54
409	20240826	135900	3224262680	18550	18570	18570	18550	2782
410	20240826	135800	3172627510	18590	18590	18590	18570	26
411	20240826	135700	3172144410	18570	18590	18590	18570	1332
412	20240826	135600	3147391620	18590	18620	18620	18590	2637
413	20240826	135500	3098340670	18620	18620	18620	18620	4
414	20240826	135400	3098266190	18620	18620	18620	18620	147
415	20240826	135300	3095529050	18620	18620	18620	18620	17
416	20240826	135200	3095212510	18620	18620	18620	18620	20
417	20240826	135100	3094840110	18620	18620	18620	18620	3
418	20240826	135000	3094784250	18620	18620	18620	18620	195
419	20240826	134900	3091153350	18620	18630	18630	18620	215
420	20240826	134800	3087149070	18630	18660	18660	18630	1665
421	20240826	134700	3056104830	18660	18670	18680	18660	692
422	20240826	134600	3043186120	18670	18680	18680	18670	64
423	20240826	134500	3041990840	18670	18670	18670	18670	10
424	20240826	134400	3041804140	18670	18670	18680	18670	6
425	20240826	134300	3041692090	18670	18680	18680	18670	282
426	20240826	134200	3036426310	18670	18670	18670	18670	139
427	20240826	134100	3033831180	18670	18670	18680	18670	46
428	20240826	134000	3032972080	18670	18670	18680	18670	153
429	20240826	133900	3030115340	18670	18670	18670	18670	3
430	20240826	133800	3030059330	18670	18670	18670	18670	13
431	20240826	133700	3029816620	18670	18670	18670	18670	75
432	20240826	133600	3028416370	18670	18670	18680	18670	123
433	20240826	133500	3026119900	18670	18670	18670	18670	2
434	20240826	133400	3026082560	18670	18670	18670	18670	2
435	20240826	133300	3026045220	18670	18670	18680	18670	402
436	20240826	133200	3018537090	18670	18670	18680	18670	126
437	20240826	133100	3016184610	18670	18680	18680	18670	796
438	20240826	133000	3001318490	18680	18690	18690	18680	7
439	20240826	132900	3001187670	18680	18690	18690	18680	81
440	20240826	132800	2999673960	18700	18680	18700	18680	9
441	20240826	132700	2999505750	18690	18680	18690	18680	9
442	20240826	132600	2999337600	18670	18670	18670	18670	2
443	20240826	132500	2999300260	18680	18710	18710	18680	877
444	20240826	132400	2982897080	18710	18720	18720	18710	211
445	20240826	132300	2978947770	18720	18730	18730	18720	375
446	20240826	132200	2971925040	18740	18730	18740	18730	23
447	20240826	132100	2971494100	18730	18730	18740	18730	183
448	20240826	132000	2968066500	18730	18740	18740	18730	429
449	20240826	131900	2960028830	18730	18740	18740	18730	139
450	20240826	131800	2957425330	18740	18730	18750	18730	2307
451	20240826	131700	2914197650	18730	18730	18730	18730	1
452	20240826	131600	2914178920	18730	18730	18730	18730	150
453	20240826	131500	2911369420	18730	18730	18730	18720	336
454	20240826	131400	2905077900	18720	18730	18740	18720	68
455	20240826	131300	2903804240	18730	18730	18730	18700	766
456	20240826	131200	2889462460	18700	18720	18720	18690	1097
457	20240826	131100	2868934060	18720	18690	18720	18680	202
458	20240826	131000	2865158240	18690	18690	18690	18680	19
459	20240826	130900	2864803230	18680	18680	18690	18680	387
460	20240826	130800	2857571180	18680	18680	18680	18680	6
461	20240826	130700	2857459100	18670	18690	18690	18670	171
462	20240826	130600	2854264960	18670	18680	18680	18670	284
463	20240826	130500	2848960580	18670	18670	18670	18670	18
464	20240826	130400	2848624520	18670	18680	18680	18670	104
465	20240826	130300	2846682040	18670	18680	18680	18670	189
466	20240826	130200	2843151620	18680	18680	18680	18680	8
467	20240826	130100	2843002180	18670	18670	18680	18670	491
468	20240826	130000	2833832640	18670	18670	18670	18670	136
469	20240826	125900	2831293520	18680	18670	18690	18670	25
470	20240826	125800	2830826620	18670	18680	18680	18670	62
471	20240826	125700	2829668720	18670	18670	18680	18650	705
472	20240826	125600	2816509960	18660	18670	18670	18650	142
473	20240826	125500	2813860630	18630	18660	18660	18630	950
474	20240826	125400	2796147260	18650	18650	18650	18630	138
475	20240826	125300	2793574280	18650	18650	18650	18650	3
476	20240826	125200	2793518330	18630	18650	18660	18630	308
477	20240826	125100	2787773660	18650	18640	18650	18640	10
478	20240826	125000	2787587220	18650	18650	18650	18650	4
479	20240826	124900	2787512620	18630	18640	18660	18630	177
480	20240826	124800	2784213240	18640	18620	18640	18620	24
481	20240826	124700	2783766130	18620	18640	18640	18620	408
482	20240826	124600	2776164650	18640	18640	18640	18640	4
483	20240826	124500	2776090090	18640	18640	18640	18630	215
484	20240826	124400	2772083280	18630	18630	18650	18630	217
485	20240826	124300	2768037560	18640	18640	18640	18640	9
486	20240826	124200	2767869800	18640	18640	18640	18640	9
487	20240826	124100	2767702040	18640	18650	18650	18630	357
488	20240826	124000	2761049720	18630	18630	18640	18630	179
489	20240826	123900	2757713570	18630	18640	18640	18630	28
490	20240826	123800	2757191700	18620	18650	18650	18620	516
491	20240826	123700	2747570970	18640	18660	18660	18640	373
492	20240826	123600	2740616040	18670	18620	18670	18620	220
493	20240826	123500	2736513750	18620	18650	18650	18620	17
494	20240826	123400	2736197010	18630	18630	18630	18630	3
495	20240826	123300	2736141120	18650	18650	18650	18650	4
496	20240826	123200	2736066520	18620	18640	18640	18620	22
497	20240826	123100	2735656840	18640	18640	18640	18620	1103
498	20240826	123000	2715105550	18650	18650	18660	18640	20
499	20240826	122900	2714732590	18650	18650	18650	18650	1
500	20240826	122800	2714713940	18680	18670	18680	18670	11
501	20240826	122700	2714508490	18650	18710	18710	18640	1564
502	20240826	122600	2685264960	18720	18710	18720	18710	686
503	20240826	122500	2672424810	18710	18710	18710	18690	638
504	20240826	122400	2660490510	18680	18700	18710	18680	143
505	20240826	122300	2657817740	18680	18680	18710	18680	2327
506	20240826	122200	2614294550	18670	18700	18700	18670	225
507	20240826	122100	2610088550	18670	18680	18700	18670	124
508	20240826	122000	2607770300	18680	18680	18680	18680	84
509	20240826	121900	2606201180	18710	18710	18710	18710	0
510	20240826	121800	2606201180	18710	18680	18710	18680	20
511	20240826	121700	2605827450	18670	18650	18670	18650	384
512	20240826	121600	2598665650	18650	18650	18690	18650	135
513	20240826	121500	2596144020	18640	18680	18710	18640	8226
514	20240826	121400	2442434390	18670	18650	18670	18650	26
515	20240826	121300	2441949180	18660	18640	18660	18640	2
516	20240826	121200	2441911880	18630	18650	18690	18630	766
517	20240826	121100	2427608540	18650	18640	18650	18640	7
518	20240826	121000	2427478000	18640	18640	18640	18640	7
519	20240826	120900	2427347520	18640	18640	18640	18640	218
520	20240826	120800	2423284000	18650	18660	18660	18640	45
521	20240826	120700	2422444540	18660	18660	18670	18660	6
522	20240826	120600	2422332570	18640	18610	18670	18610	500
523	20240826	120500	2413013150	18620	18630	18630	18590	47
524	20240826	120400	2412138020	18600	18590	18600	18590	4
525	20240826	120300	2412063650	18600	18600	18600	18600	10
526	20240826	120200	2411877650	18610	18590	18610	18570	421
527	20240826	120100	2404051620	18590	18580	18590	18570	106
528	20240826	120000	2402081860	18600	18600	18600	18590	10
529	20240826	115900	2401895920	18560	18560	18600	18560	101
530	20240826	115800	2400018930	18600	18600	18600	18560	1052
531	20240826	115700	2380460570	18600	18630	18630	18560	203
532	20240826	115600	2376683830	18610	18610	18610	18610	4
533	20240826	115500	2376609390	18560	18560	18610	18560	6
534	20240826	115400	2376497830	18560	18600	18650	18560	86
535	20240826	115300	2374896880	18600	18600	18600	18560	459
536	20240826	115200	2366360240	18600	18590	18600	18590	4
537	20240826	115100	2366285870	18600	18670	18680	18560	1147
538	20240826	115000	2344919190	18600	18650	18660	18600	522
539	20240826	114900	2335186630	18640	18630	18640	18630	445
540	20240826	114800	2326893030	18610	18620	18620	18600	298
541	20240826	114700	2321347590	18600	18600	18600	18600	1
542	20240826	114600	2321328990	18600	18560	18600	18550	1239
543	20240826	114500	2298312700	18550	18560	18560	18550	4
544	20240826	114400	2298238470	18530	18580	18580	18530	40
545	20240826	114300	2297496140	18530	18570	18570	18530	1136
546	20240826	114200	2276430280	18540	18570	18590	18530	381
547	20240826	114100	2269357110	18570	18540	18570	18540	4
548	20240826	114000	2269282890	18530	18560	18590	18530	212
549	20240826	113900	2265348640	18530	18540	18540	18520	1497
550	20240826	113800	2237597520	18540	18550	18590	18540	71
551	20240826	113700	2236279420	18600	18600	18610	18510	7022
552	20240826	113600	2105836450	18600	18670	18670	18600	819
553	20240826	113500	2090585050	18600	18640	18670	18600	2960
554	20240826	113400	2035510410	18640	18650	18650	18640	43
555	20240826	113300	2034708580	18650	18670	18670	18650	5730
556	20240826	113200	1927812260	18670	18670	18680	18670	265
557	20240826	113100	1922864660	18670	18680	18680	18670	317
558	20240826	113000	1916944450	18680	18680	18680	18680	6
559	20240826	112900	1916832370	18680	18680	18680	18680	0
560	20240826	112800	1916832370	18680	18670	18680	18670	79
561	20240826	112700	1915357290	18720	18670	18720	18660	2047
562	20240826	112600	1877158580	18660	18670	18670	18660	1124
563	20240826	112500	1856181980	18680	18680	18690	18680	313
564	20240826	112400	1850335120	18680	18690	18690	18680	16
565	20240826	112300	1850036140	18680	18680	18680	18670	14
566	20240826	112200	1849774680	18680	18660	18680	18660	1569
567	20240826	112100	1820493580	18660	18670	18680	18660	2342
568	20240826	112000	1776779060	18670	18700	18700	18670	5701
569	20240826	111900	1670277510	18700	18700	18700	18700	9
570	20240826	111800	1670109210	18700	18700	18710	18700	552
571	20240826	111700	1659786610	18700	18710	18710	18700	667
572	20240826	111600	1647313690	18700	18710	18710	18700	2245
573	20240826	111500	1605323330	18710	18720	18720	18710	452
574	20240826	111400	1596866370	18710	18740	18740	18710	593
575	20240826	111300	1585757860	18750	18740	18750	18740	8
576	20240826	111200	1585607890	18740	18740	18740	18740	47
577	20240826	111100	1584727110	18740	18740	18740	18740	46
578	20240826	111000	1583865070	18770	18750	18770	18740	85
579	20240826	110900	1582271980	18740	18740	18750	18740	100
580	20240826	110800	1580397210	18740	18740	18740	18740	6
581	20240826	110700	1580284770	18740	18750	18750	18740	18
582	20240826	110600	1579947440	18750	18770	18770	18740	54
583	20240826	110500	1578934270	18740	18720	18740	18720	31
584	20240826	110400	1578353670	18720	18710	18720	18710	30
585	20240826	110300	1577792310	18720	18750	18750	18720	688
586	20240826	110200	1564906390	18740	18740	18740	18740	8
587	20240826	110100	1564756470	18740	18740	18740	18740	4
588	20240826	110000	1564681510	18740	18740	18750	18730	165
589	20240826	105900	1561589510	18730	18750	18750	18730	152
590	20240826	105800	1558740930	18730	18780	18790	18730	61
591	20240826	105700	1557595890	18720	18740	18790	18720	1414
592	20240826	105600	1531071950	18740	18740	18750	18740	74
593	20240826	105500	1529684600	18720	18720	18740	18720	59
594	20240826	105400	1528580060	18720	18740	18740	18720	912
595	20240826	105300	1511502280	18730	18740	18740	18730	342
596	20240826	105200	1505095740	18750	18740	18750	18730	181
597	20240826	105100	1501703930	18740	18740	18740	18740	6
598	20240826	105000	1501591490	18730	18730	18730	18730	16
599	20240826	104900	1501291810	18720	18720	18730	18720	300
600	20240826	104800	1495674990	18720	18730	18730	18720	238
601	20240826	104700	1491218300	18730	18740	18740	18720	282
602	20240826	104600	1485937130	18730	18720	18730	18720	618
603	20240826	104500	1474366020	18720	18730	18730	18720	185
604	20240826	104400	1470902440	18730	18720	18730	18720	2
605	20240826	104300	1470864990	18710	18700	18710	18700	885
606	20240826	104200	1454311220	18700	18720	18720	18700	5056
607	20240826	104100	1359746630	18720	18720	18730	18710	279
608	20240826	104000	1354524280	18710	18750	18750	18710	2360
609	20240826	103900	1310329520	18750	18750	18750	18750	165
610	20240826	103800	1307235770	18750	18750	18750	18750	96
611	20240826	103700	1305435770	18760	18750	18760	18750	28
612	20240826	103600	1304910740	18740	18740	18740	18740	2
613	20240826	103500	1304873260	18750	18740	18750	18740	4
614	20240826	103400	1304798290	18730	18740	18750	18730	184
615	20240826	103300	1301350640	18730	18720	18740	18720	31
616	20240826	103200	1300770000	18730	18740	18740	18720	1046
617	20240826	103100	1281179640	18740	18790	18790	18740	925
618	20240826	103000	1263810680	18790	18790	18790	18790	9
619	20240826	102900	1263641570	18820	18800	18820	18800	10
620	20240826	102800	1263453390	18790	18800	18800	18780	161
621	20240826	102700	1260428890	18790	18800	18800	18790	164
622	20240826	102600	1257346050	18780	18780	18800	18780	675
623	20240826	102500	1244662430	18780	18780	18780	18780	10
624	20240826	102400	1244474630	18780	18780	18790	18780	188
625	20240826	102300	1240943290	18780	18780	18780	18780	35
626	20240826	102200	1240285990	18780	18780	18780	18780	0
627	20240826	102100	1240285990	18780	18780	18780	18750	87
628	20240826	102000	1238652780	18750	18780	18790	18740	36
629	20240826	101900	1237976890	18770	18760	18780	18720	467
630	20240826	101800	1229216570	18770	18740	18770	18740	69
631	20240826	101700	1227922520	18750	18730	18770	18710	455
632	20240826	101600	1219403120	18730	18740	18740	18700	2186
633	20240826	101500	1178498050	18740	18730	18740	18730	33
634	20240826	101400	1177879640	18730	18730	18730	18730	10
635	20240826	101300	1177692340	18730	18770	18770	18730	1011
636	20240826	101200	1158745100	18750	18750	18750	18740	244
637	20240826	101100	1154170710	18750	18760	18770	18740	139
638	20240826	101000	1151564260	18760	18740	18790	18730	330
639	20240826	100900	1145381640	18730	18750	18800	18730	885
640	20240826	100800	1128785930	18750	18800	18820	18740	1459
641	20240826	100700	1101422560	18760	18810	18820	18760	264
642	20240826	100600	1096457770	18820	18780	18820	18760	582
643	20240826	100500	1085521880	18770	18780	18780	18770	135
644	20240826	100400	1082987910	18790	18780	18790	18780	4
645	20240826	100300	1082912760	18780	18770	18790	18750	48
646	20240826	100200	1082011580	18750	18770	18780	18750	145
647	20240826	100100	1079289810	18760	18770	18780	18760	88
648	20240826	100000	1077638160	18770	18780	18780	18750	409
649	20240826	095900	1069968090	18770	18780	18780	18750	406
650	20240826	095800	1062355410	18750	18780	18780	18750	305
651	20240826	095700	1056631660	18780	18790	18800	18750	1547
652	20240826	095600	1027574420	18790	18790	18790	18790	17
653	20240826	095500	1027254990	18760	18780	18790	18760	266
654	20240826	095400	1022262300	18780	18800	18800	18770	22
655	20240826	095300	1021849020	18820	18820	18820	18820	10
656	20240826	095200	1021660820	18750	18810	18810	18750	879
657	20240826	095100	1005173380	18830	18840	18850	18760	63
658	20240826	095000	1003987540	18810	18800	18850	18750	1001
659	20240826	094900	985195050	18760	18810	18840	18760	1498
660	20240826	094800	957009620	18780	18780	18780	18780	1
661	20240826	094700	956990840	18840	18840	18840	18780	485
662	20240826	094600	947860900	18840	18840	18840	18780	125
663	20240826	094500	945507780	18780	18830	18840	18780	2574
664	20240826	094400	897072970	18820	18780	18830	18760	2671
665	20240826	094300	846919000	18780	18780	18820	18780	683
666	20240826	094200	834075630	18780	18860	18860	18780	57
667	20240826	094100	833001950	18860	18860	18870	18770	445
668	20240826	094000	824619100	18770	18830	18870	18760	1614
669	20240826	093900	794217360	18820	18830	18830	18810	22
670	20240826	093800	793803220	18830	18800	18830	18790	76
671	20240826	093700	792374680	18830	18770	18830	18740	344
672	20240826	093600	785909790	18770	18820	18820	18740	376
673	20240826	093500	778858910	18840	18740	18840	18740	119
674	20240826	093400	776628170	18740	18790	18850	18740	1337
675	20240826	093300	751488410	18770	18820	18820	18770	1081
676	20240826	093200	731154970	18820	18820	18890	18780	1780
677	20240826	093100	697599450	18770	18780	18830	18770	644
678	20240826	093000	685495370	18790	18790	18790	18770	30
679	20240826	092900	684932230	18730	18820	18820	18730	1022
680	20240826	092800	665723510	18840	18820	18840	18820	38
681	20240826	092700	665008320	18820	18700	18850	18700	1937
682	20240826	092600	628585670	18700	18710	18710	18700	141
683	20240826	092500	625947790	18700	18670	18750	18660	2460
684	20240826	092400	579957960	18670	18710	18780	18670	3112
685	20240826	092300	521766090	18710	18760	18830	18710	1773
686	20240826	092200	488522550	18760	18770	18830	18760	1123
687	20240826	092100	467437020	18760	18840	18850	18760	1866
688	20240826	092000	432370930	18840	18940	18940	18810	2406
689	20240826	091900	387038000	18850	18900	18900	18850	1069
690	20240826	091800	366870120	18870	18990	19000	18870	2943
691	20240826	091700	311196230	18990	19030	19030	18990	972
692	20240826	091600	292726200	19030	19020	19030	19020	33
693	20240826	091500	292098510	19020	19030	19040	19010	1879
694	20240826	091400	256357390	19040	19020	19040	19020	188
695	20240826	091300	252779420	19040	19040	19040	19020	2110
696	20240826	091200	212613160	19040	19060	19060	19040	210
697	20240826	091100	208613500	19040	19070	19070	19040	3193
698	20240826	091000	147751460	19070	19040	19070	19040	2590
699	20240826	090900	98383940	19030	19020	19030	19020	8
700	20240826	090800	98231720	19070	19070	19070	19020	1216
701	20240826	090700	75069420	19070	19110	19120	19060	77
702	20240826	090600	73598420	19070	19100	19120	19070	36
703	20240826	090500	72910490	19100	19120	19130	19060	438
704	20240826	090400	64543980	19110	19100	19120	19060	162
705	20240826	090300	61449370	19140	19130	19140	19130	185
706	20240826	090200	57908500	19020	19070	19110	19020	363
707	20240826	090100	50981390	19070	19010	19080	19010	370
708	20240826	090000	43940630	19000	19000	19050	19000	2312