KissMeData/265520/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205100	1750135100	18920	18920	18920	18920	718
3	20240826	205000	1750135100	18920	18920	18920	18920	0
4	20240826	204900	1750135100	18920	18920	18920	18920	0
5	20240826	204800	1750135100	18920	18920	18920	18920	0
6	20240826	204700	1750135100	18920	18920	18920	18920	0
7	20240826	204600	1750135100	18920	18920	18920	18920	0
8	20240826	204500	1750135100	18920	18920	18920	18920	0
9	20240826	204400	1750135100	18920	18920	18920	18920	0
10	20240826	204300	1750135100	18920	18920	18920	18920	0
11	20240826	204200	1750135100	18920	18920	18920	18920	0
12	20240826	204100	1750135100	18920	18920	18920	18920	0
13	20240826	204000	1750135100	18920	18920	18920	18920	0
14	20240826	203900	1750135100	18920	18920	18920	18920	0
15	20240826	203800	1750135100	18920	18920	18920	18920	0
16	20240826	203700	1750135100	18920	18920	18920	18920	0
17	20240826	203600	1750135100	18920	18920	18920	18920	0
18	20240826	203500	1750135100	18920	18920	18920	18920	0
19	20240826	203400	1750135100	18920	18920	18920	18920	0
20	20240826	203300	1750135100	18920	18920	18920	18920	0
21	20240826	203200	1750135100	18920	18920	18920	18920	0
22	20240826	203100	1750135100	18920	18920	18920	18920	0
23	20240826	203000	1750135100	18920	18920	18920	18920	0
24	20240826	202900	1750135100	18920	18920	18920	18920	0
25	20240826	202800	1750135100	18920	18920	18920	18920	0
26	20240826	202700	1750135100	18920	18920	18920	18920	0
27	20240826	202600	1750135100	18920	18920	18920	18920	0
28	20240826	202500	1750135100	18920	18920	18920	18920	0
29	20240826	202400	1750135100	18920	18920	18920	18920	0
30	20240826	202300	1750135100	18920	18920	18920	18920	0
31	20240826	202200	1750135100	18920	18920	18920	18920	0
32	20240826	202100	1750135100	18920	18920	18920	18920	718
33	20240826	202000	1750135100	18920	18920	18920	18920	0
34	20240826	201900	1750135100	18920	18920	18920	18920	0
35	20240826	201800	1750135100	18920	18920	18920	18920	0
36	20240826	201700	1750135100	18920	18920	18920	18920	0
37	20240826	201600	1750135100	18920	18920	18920	18920	0
38	20240826	201500	1750135100	18920	18920	18920	18920	0
39	20240826	201400	1750135100	18920	18920	18920	18920	0
40	20240826	201300	1750135100	18920	18920	18920	18920	0
41	20240826	201200	1750135100	18920	18920	18920	18920	0
42	20240826	201100	1750135100	18920	18920	18920	18920	0
43	20240826	201000	1750135100	18920	18920	18920	18920	0
44	20240826	200900	1750135100	18920	18920	18920	18920	0
45	20240826	200800	1750135100	18920	18920	18920	18920	0
46	20240826	200700	1750135100	18920	18920	18920	18920	0
47	20240826	200600	1750135100	18920	18920	18920	18920	0
48	20240826	200500	1750135100	18920	18920	18920	18920	0
49	20240826	200400	1750135100	18920	18920	18920	18920	0
50	20240826	200300	1750135100	18920	18920	18920	18920	0
51	20240826	200200	1750135100	18920	18920	18920	18920	0
52	20240826	200100	1750135100	18920	18920	18920	18920	0
53	20240826	200000	1750135100	18920	18920	18920	18920	0
54	20240826	195900	1750135100	18920	18920	18920	18920	0
55	20240826	195800	1750135100	18920	18920	18920	18920	0
56	20240826	195700	1750135100	18920	18920	18920	18920	0
57	20240826	195600	1750135100	18920	18920	18920	18920	0
58	20240826	195500	1750135100	18920	18920	18920	18920	0
59	20240826	195400	1750135100	18920	18920	18920	18920	0
60	20240826	195300	1750135100	18920	18920	18920	18920	0
61	20240826	195200	1750135100	18920	18920	18920	18920	0
62	20240826	195100	1750135100	18920	18920	18920	18920	718
63	20240826	195000	1750135100	18920	18920	18920	18920	0
64	20240826	194900	1750135100	18920	18920	18920	18920	0
65	20240826	194800	1750135100	18920	18920	18920	18920	0
66	20240826	194700	1750135100	18920	18920	18920	18920	0
67	20240826	194600	1750135100	18920	18920	18920	18920	0
68	20240826	194500	1750135100	18920	18920	18920	18920	0
69	20240826	194400	1750135100	18920	18920	18920	18920	0
70	20240826	194300	1750135100	18920	18920	18920	18920	0
71	20240826	194200	1750135100	18920	18920	18920	18920	0
72	20240826	194100	1750135100	18920	18920	18920	18920	0
73	20240826	194000	1750135100	18920	18920	18920	18920	0
74	20240826	193900	1750135100	18920	18920	18920	18920	0
75	20240826	193800	1750135100	18920	18920	18920	18920	0
76	20240826	193700	1750135100	18920	18920	18920	18920	0
77	20240826	193600	1750135100	18920	18920	18920	18920	0
78	20240826	193500	1750135100	18920	18920	18920	18920	0
79	20240826	193400	1750135100	18920	18920	18920	18920	0
80	20240826	193300	1750135100	18920	18920	18920	18920	0
81	20240826	193200	1750135100	18920	18920	18920	18920	0
82	20240826	193100	1750135100	18920	18920	18920	18920	0
83	20240826	193000	1750135100	18920	18920	18920	18920	0
84	20240826	192900	1750135100	18920	18920	18920	18920	0
85	20240826	192800	1750135100	18920	18920	18920	18920	0
86	20240826	192700	1750135100	18920	18920	18920	18920	0
87	20240826	192600	1750135100	18920	18920	18920	18920	0
88	20240826	192500	1750135100	18920	18920	18920	18920	0
89	20240826	192400	1750135100	18920	18920	18920	18920	0
90	20240826	192300	1750135100	18920	18920	18920	18920	0
91	20240826	192200	1750135100	18920	18920	18920	18920	0
92	20240826	192100	1750135100	18920	18920	18920	18920	718
93	20240826	192000	1750135100	18920	18920	18920	18920	0
94	20240826	191900	1750135100	18920	18920	18920	18920	0
95	20240826	191800	1750135100	18920	18920	18920	18920	0
96	20240826	191700	1750135100	18920	18920	18920	18920	0
97	20240826	191600	1750135100	18920	18920	18920	18920	0
98	20240826	191500	1750135100	18920	18920	18920	18920	0
99	20240826	191400	1750135100	18920	18920	18920	18920	0
100	20240826	191300	1750135100	18920	18920	18920	18920	0
101	20240826	191200	1750135100	18920	18920	18920	18920	0
102	20240826	191100	1750135100	18920	18920	18920	18920	0
103	20240826	191000	1750135100	18920	18920	18920	18920	0
104	20240826	190900	1750135100	18920	18920	18920	18920	0
105	20240826	190800	1750135100	18920	18920	18920	18920	0
106	20240826	190700	1750135100	18920	18920	18920	18920	0
107	20240826	190600	1750135100	18920	18920	18920	18920	0
108	20240826	190500	1750135100	18920	18920	18920	18920	0
109	20240826	190400	1750135100	18920	18920	18920	18920	0
110	20240826	190300	1750135100	18920	18920	18920	18920	0
111	20240826	190200	1750135100	18920	18920	18920	18920	0
112	20240826	190100	1750135100	18920	18920	18920	18920	0
113	20240826	190000	1750135100	18920	18920	18920	18920	0
114	20240826	185900	1750135100	18920	18920	18920	18920	0
115	20240826	185800	1750135100	18920	18920	18920	18920	0
116	20240826	185700	1750135100	18920	18920	18920	18920	0
117	20240826	185600	1750135100	18920	18920	18920	18920	0
118	20240826	185500	1750135100	18920	18920	18920	18920	0
119	20240826	185400	1750135100	18920	18920	18920	18920	0
120	20240826	185300	1750135100	18920	18920	18920	18920	0
121	20240826	185200	1750135100	18920	18920	18920	18920	0
122	20240826	185100	1750135100	18920	18920	18920	18920	718
123	20240826	185000	1750135100	18920	18920	18920	18920	0
124	20240826	184900	1750135100	18920	18920	18920	18920	0
125	20240826	184800	1750135100	18920	18920	18920	18920	0
126	20240826	184700	1750135100	18920	18920	18920	18920	0
127	20240826	184600	1750135100	18920	18920	18920	18920	0
128	20240826	184500	1750135100	18920	18920	18920	18920	0
129	20240826	184400	1750135100	18920	18920	18920	18920	0
130	20240826	184300	1750135100	18920	18920	18920	18920	0
131	20240826	184200	1750135100	18920	18920	18920	18920	0
132	20240826	184100	1750135100	18920	18920	18920	18920	0
133	20240826	184000	1750135100	18920	18920	18920	18920	0
134	20240826	183900	1750135100	18920	18920	18920	18920	0
135	20240826	183800	1750135100	18920	18920	18920	18920	0
136	20240826	183700	1750135100	18920	18920	18920	18920	0
137	20240826	183600	1750135100	18920	18920	18920	18920	0
138	20240826	183500	1750135100	18920	18920	18920	18920	0
139	20240826	183400	1750135100	18920	18920	18920	18920	0
140	20240826	183300	1750135100	18920	18920	18920	18920	0
141	20240826	183200	1750135100	18920	18920	18920	18920	0
142	20240826	183100	1750135100	18920	18920	18920	18920	0
143	20240826	183000	1750135100	18920	18920	18920	18920	0
144	20240826	182900	1750135100	18920	18920	18920	18920	0
145	20240826	182800	1750135100	18920	18920	18920	18920	0
146	20240826	182700	1750135100	18920	18920	18920	18920	0
147	20240826	182600	1750135100	18920	18920	18920	18920	0
148	20240826	182500	1750135100	18920	18920	18920	18920	0
149	20240826	182400	1750135100	18920	18920	18920	18920	0
150	20240826	182300	1750135100	18920	18920	18920	18920	0
151	20240826	182200	1750135100	18920	18920	18920	18920	0
152	20240826	182100	1750135100	18920	18920	18920	18920	718
153	20240826	182000	1750135100	18920	18920	18920	18920	0
154	20240826	181900	1750135100	18920	18920	18920	18920	0
155	20240826	181800	1750135100	18920	18920	18920	18920	0
156	20240826	181700	1750135100	18920	18920	18920	18920	0
157	20240826	181600	1750135100	18920	18920	18920	18920	0
158	20240826	181500	1750135100	18920	18920	18920	18920	0
159	20240826	181400	1750135100	18920	18920	18920	18920	0
160	20240826	181300	1750135100	18920	18920	18920	18920	0
161	20240826	181200	1750135100	18920	18920	18920	18920	0
162	20240826	181100	1750135100	18920	18920	18920	18920	0
163	20240826	181000	1750135100	18920	18920	18920	18920	0
164	20240826	180900	1750135100	18920	18920	18920	18920	0
165	20240826	180800	1750135100	18920	18920	18920	18920	0
166	20240826	180700	1750135100	18920	18920	18920	18920	0
167	20240826	180600	1750135100	18920	18920	18920	18920	0
168	20240826	180500	1750135100	18920	18920	18920	18920	0
169	20240826	180400	1750135100	18920	18920	18920	18920	0
170	20240826	180300	1750135100	18920	18920	18920	18920	0
171	20240826	180200	1750135100	18920	18920	18920	18920	0
172	20240826	180100	1750135100	18920	18920	18920	18920	0
173	20240826	180000	1750135100	18920	18920	18920	18920	0
174	20240826	175900	1750135100	18920	18920	18920	18920	0
175	20240826	175800	1750135100	18920	18920	18920	18920	0
176	20240826	175700	1750135100	18920	18920	18920	18920	0
177	20240826	175600	1750135100	18920	18920	18920	18920	0
178	20240826	175500	1750135100	18920	18920	18920	18920	0
179	20240826	175400	1750135100	18920	18920	18920	18920	0
180	20240826	175300	1750135100	18920	18920	18920	18920	0
181	20240826	175200	1750135100	18920	18920	18920	18920	0
182	20240826	175100	1750135100	18920	18920	18920	18920	718
183	20240826	175000	1750135100	18920	18920	18920	18920	0
184	20240826	174900	1750135100	18920	18920	18920	18920	0
185	20240826	174800	1750135100	18920	18920	18920	18920	0
186	20240826	174700	1750135100	18920	18920	18920	18920	0
187	20240826	174600	1750135100	18920	18920	18920	18920	0
188	20240826	174500	1750135100	18920	18920	18920	18920	0
189	20240826	174400	1750135100	18920	18920	18920	18920	0
190	20240826	174300	1750135100	18920	18920	18920	18920	0
191	20240826	174200	1750135100	18920	18920	18920	18920	0
192	20240826	174100	1750135100	18920	18920	18920	18920	0
193	20240826	174000	1750135100	18920	18920	18920	18920	0
194	20240826	173900	1750135100	18920	18920	18920	18920	0
195	20240826	173800	1750135100	18920	18920	18920	18920	0
196	20240826	173700	1750135100	18920	18920	18920	18920	0
197	20240826	173600	1750135100	18920	18920	18920	18920	0
198	20240826	173500	1750135100	18920	18920	18920	18920	0
199	20240826	173400	1750135100	18920	18920	18920	18920	0
200	20240826	173300	1750135100	18920	18920	18920	18920	0
201	20240826	173200	1750135100	18920	18920	18920	18920	0
202	20240826	173100	1750135100	18920	18920	18920	18920	0
203	20240826	173000	1750135100	18920	18920	18920	18920	0
204	20240826	172900	1750135100	18920	18920	18920	18920	0
205	20240826	172800	1750135100	18920	18920	18920	18920	0
206	20240826	172700	1750135100	18920	18920	18920	18920	0
207	20240826	172600	1750135100	18920	18920	18920	18920	0
208	20240826	172500	1750135100	18920	18920	18920	18920	0
209	20240826	172400	1750135100	18920	18920	18920	18920	0
210	20240826	172300	1750135100	18920	18920	18920	18920	0
211	20240826	172200	1750135100	18920	18920	18920	18920	0
212	20240826	172100	1750135100	18920	18920	18920	18920	718
213	20240826	172000	1750135100	18920	18920	18920	18920	0
214	20240826	171900	1750135100	18920	18920	18920	18920	0
215	20240826	171800	1750135100	18920	18920	18920	18920	0
216	20240826	171700	1750135100	18920	18920	18920	18920	0
217	20240826	171600	1750135100	18920	18920	18920	18920	0
218	20240826	171500	1750135100	18920	18920	18920	18920	0
219	20240826	171400	1750135100	18920	18920	18920	18920	0
220	20240826	171300	1750135100	18920	18920	18920	18920	0
221	20240826	171200	1750135100	18920	18920	18920	18920	0
222	20240826	171100	1750135100	18920	18920	18920	18920	0
223	20240826	171000	1750135100	18920	18920	18920	18920	0
224	20240826	170900	1750135100	18920	18920	18920	18920	0
225	20240826	170800	1750135100	18920	18920	18920	18920	0
226	20240826	170700	1750135100	18920	18920	18920	18920	0
227	20240826	170600	1750135100	18920	18920	18920	18920	0
228	20240826	170500	1750135100	18920	18920	18920	18920	0
229	20240826	170400	1750135100	18920	18920	18920	18920	0
230	20240826	170300	1750135100	18920	18920	18920	18920	0
231	20240826	170200	1750135100	18920	18920	18920	18920	0
232	20240826	170100	1750135100	18920	18920	18920	18920	0
233	20240826	170000	1750135100	18920	18920	18920	18920	0
234	20240826	165900	1750135100	18920	18920	18920	18920	0
235	20240826	165800	1750135100	18920	18920	18920	18920	0
236	20240826	165700	1750135100	18920	18920	18920	18920	0
237	20240826	165600	1750135100	18920	18920	18920	18920	0
238	20240826	165500	1750135100	18920	18920	18920	18920	0
239	20240826	165400	1750135100	18920	18920	18920	18920	0
240	20240826	165300	1750135100	18920	18920	18920	18920	0
241	20240826	165200	1750135100	18920	18920	18920	18920	0
242	20240826	165100	1750135100	18920	18920	18920	18920	718
243	20240826	165000	1750135100	18920	18920	18920	18920	0
244	20240826	164900	1750135100	18920	18920	18920	18920	0
245	20240826	164800	1750135100	18920	18920	18920	18920	0
246	20240826	164700	1750135100	18920	18920	18920	18920	0
247	20240826	164600	1750135100	18920	18920	18920	18920	0
248	20240826	164500	1750135100	18920	18920	18920	18920	0
249	20240826	164400	1750135100	18920	18920	18920	18920	0
250	20240826	164300	1750135100	18920	18920	18920	18920	0
251	20240826	164200	1750135100	18920	18920	18920	18920	0
252	20240826	164100	1750135100	18920	18920	18920	18920	0
253	20240826	164000	1750135100	18920	18920	18920	18920	0
254	20240826	163900	1750135100	18920	18920	18920	18920	0
255	20240826	163800	1750135100	18920	18920	18920	18920	0
256	20240826	163700	1750135100	18920	18920	18920	18920	0
257	20240826	163600	1750135100	18920	18920	18920	18920	0
258	20240826	163500	1750135100	18920	18920	18920	18920	0
259	20240826	163400	1750135100	18920	18920	18920	18920	0
260	20240826	163300	1750135100	18920	18920	18920	18920	0
261	20240826	163200	1750135100	18920	18920	18920	18920	0
262	20240826	163100	1750135100	18920	18920	18920	18920	0
263	20240826	163000	1750135100	18920	18920	18920	18920	0
264	20240826	162900	1750135100	18920	18920	18920	18920	0
265	20240826	162800	1750135100	18920	18920	18920	18920	0
266	20240826	162700	1750135100	18920	18920	18920	18920	0
267	20240826	162600	1750135100	18920	18920	18920	18920	0
268	20240826	162500	1750135100	18920	18920	18920	18920	0
269	20240826	162400	1750135100	18920	18920	18920	18920	0
270	20240826	162300	1750135100	18920	18920	18920	18920	0
271	20240826	162200	1750135100	18920	18920	18920	18920	0
272	20240826	162100	1750135100	18920	18920	18920	18920	718
273	20240826	162000	1750135100	18920	18920	18920	18920	0
274	20240826	161900	1750135100	18920	18920	18920	18920	0
275	20240826	161800	1750135100	18920	18920	18920	18920	0
276	20240826	161700	1750135100	18920	18920	18920	18920	0
277	20240826	161600	1750135100	18920	18920	18920	18920	0
278	20240826	161500	1750135100	18920	18920	18920	18920	0
279	20240826	161400	1750135100	18920	18920	18920	18920	0
280	20240826	161300	1750135100	18920	18920	18920	18920	0
281	20240826	161200	1750135100	18920	18920	18920	18920	0
282	20240826	161100	1750135100	18920	18920	18920	18920	0
283	20240826	161000	1750135100	18920	18920	18920	18920	0
284	20240826	160900	1750135100	18920	18920	18920	18920	0
285	20240826	160800	1750135100	18920	18920	18920	18920	0
286	20240826	160700	1750135100	18920	18920	18920	18920	0
287	20240826	160600	1750135100	18920	18920	18920	18920	0
288	20240826	160500	1750135100	18920	18920	18920	18920	0
289	20240826	160400	1750135100	18920	18920	18920	18920	0
290	20240826	160300	1750135100	18920	18920	18920	18920	0
291	20240826	160200	1750135100	18920	18920	18920	18920	0
292	20240826	160100	1750135100	18920	18920	18920	18920	0
293	20240826	160000	1750135100	18920	18920	18920	18920	0
294	20240826	155900	1750135100	18920	18920	18920	18920	0
295	20240826	155800	1750135100	18920	18920	18920	18920	0
296	20240826	155700	1750135100	18920	18920	18920	18920	0
297	20240826	155600	1750135100	18920	18920	18920	18920	0
298	20240826	155500	1750135100	18920	18920	18920	18920	0
299	20240826	155400	1750135100	18920	18920	18920	18920	0
300	20240826	155300	1750135100	18920	18920	18920	18920	0
301	20240826	155200	1750135100	18920	18920	18920	18920	0
302	20240826	155100	1750135100	18920	18920	18920	18920	718
303	20240826	155000	1750135100	18920	18920	18920	18920	0
304	20240826	154900	1750135100	18920	18920	18920	18920	0
305	20240826	154800	1750135100	18920	18920	18920	18920	0
306	20240826	154700	1750135100	18920	18920	18920	18920	0
307	20240826	154600	1750135100	18920	18920	18920	18920	0
308	20240826	154500	1750135100	18920	18920	18920	18920	0
309	20240826	154400	1750135100	18920	18920	18920	18920	0
310	20240826	154300	1750135100	18920	18920	18920	18920	0
311	20240826	154200	1750135100	18920	18920	18920	18920	0
312	20240826	154100	1750135100	18920	18920	18920	18920	0
313	20240826	154000	1750135100	18920	18920	18920	18920	0
314	20240826	153900	1750135100	18920	18920	18920	18920	0
315	20240826	153800	1750135100	18920	18920	18920	18920	0
316	20240826	153700	1750135100	18920	18920	18920	18920	0
317	20240826	153600	1750135100	18920	18920	18920	18920	0
318	20240826	153500	1750135100	18920	18920	18920	18920	0
319	20240826	153400	1750135100	18920	18920	18920	18920	0
320	20240826	153300	1750135100	18920	18920	18920	18920	0
321	20240826	153200	1750135100	18920	18920	18920	18920	0
322	20240826	153100	1750135100	18920	18920	18920	18920	0
323	20240826	153000	1750135100	18920	18920	18920	18920	718
324	20240826	152900	1736550540	18960	18960	18960	18960	0
325	20240826	152800	1736550540	18960	18960	18960	18960	0
326	20240826	152700	1736550540	18960	18960	18960	18960	0
327	20240826	152600	1736550540	18960	18960	18960	18960	0
328	20240826	152500	1736550540	18960	18960	18960	18960	0
329	20240826	152400	1736550540	18960	18960	18960	18960	0
330	20240826	152300	1736550540	18960	18960	18960	18960	0
331	20240826	152200	1736550540	18960	18960	18960	18960	0
332	20240826	152100	1736550540	18960	18960	18960	18960	0
333	20240826	152000	1736550540	18960	18960	18960	18960	0
334	20240826	151900	1736550540	18960	18960	18960	18950	4
335	20240826	151800	1736474710	18950	18930	18960	18920	93
336	20240826	151700	1734714960	18940	18970	18970	18910	954
337	20240826	151600	1716659100	18960	18970	18970	18960	109
338	20240826	151500	1714591690	18960	18950	18960	18950	529
339	20240826	151400	1704567090	18950	18950	18950	18950	113
340	20240826	151300	1702425740	18950	18940	18950	18940	171
341	20240826	151200	1699186730	18940	18940	18940	18930	240
342	20240826	151100	1694641410	18940	18940	18940	18940	147
343	20240826	151000	1691857230	18940	18960	18960	18940	402
344	20240826	150900	1684239660	18960	18960	18970	18950	264
345	20240826	150800	1679235430	18960	18960	18960	18960	93
346	20240826	150700	1677472150	18950	18960	18960	18950	121
347	20240826	150600	1675178190	18950	18950	18950	18950	88
348	20240826	150500	1673510590	18940	18940	18940	18940	52
349	20240826	150400	1672525710	18940	18940	18940	18940	109
350	20240826	150300	1670461250	18950	18960	18970	18940	140
351	20240826	150200	1667807960	18950	18950	18950	18950	114
352	20240826	150100	1665647660	18950	18950	18950	18950	153
353	20240826	150000	1662748310	18960	18950	18960	18950	111
354	20240826	145900	1660644460	18960	18960	18960	18960	91
355	20240826	145800	1658919100	18950	18950	18960	18950	79
356	20240826	145700	1657421290	18960	18950	18970	18950	538
357	20240826	145600	1647220890	18960	18970	18980	18960	166
358	20240826	145500	1644072320	18970	18950	18970	18950	92
359	20240826	145400	1642327890	18960	18960	18960	18960	111
360	20240826	145300	1640223330	18960	18960	18960	18960	46
361	20240826	145200	1639351170	18950	18930	18950	18930	75
362	20240826	145100	1637930220	18940	18940	18940	18930	141
363	20240826	145000	1635260090	18940	18930	18940	18930	156
364	20240826	144900	1632305460	18940	18940	18940	18940	41
365	20240826	144800	1631528920	18930	18940	18940	18930	201
366	20240826	144700	1627723250	18940	18930	18940	18910	246
367	20240826	144600	1623067820	18940	18940	18940	18940	144
368	20240826	144500	1620340460	18940	18940	18940	18940	59
369	20240826	144400	1619223000	18940	18940	18950	18940	84
370	20240826	144300	1617631640	18940	18940	18950	18940	139
371	20240826	144200	1614998970	18940	18930	18940	18930	43
372	20240826	144100	1614184970	18930	18920	18930	18920	107
373	20240826	144000	1612159470	18930	18920	18930	18920	98
374	20240826	143900	1610304340	18930	18930	18930	18930	66
375	20240826	143800	1609054960	18900	18950	18950	18900	1060
376	20240826	143700	1588997180	18960	18960	18960	18960	60
377	20240826	143600	1587859580	18960	18960	18960	18960	87
378	20240826	143500	1586210060	18960	18960	18960	18960	110
379	20240826	143400	1584124460	18950	18950	18950	18950	161
380	20240826	143300	1581073510	18950	18950	18950	18950	105
381	20240826	143200	1579083760	18940	18980	18980	18940	805
382	20240826	143100	1563832080	18970	18970	18970	18970	105
383	20240826	143000	1561840230	18980	18970	18980	18970	84
384	20240826	142900	1560245920	18970	18980	18990	18950	136
385	20240826	142800	1557666990	18990	18990	18990	18990	101
386	20240826	142700	1555749000	18990	18980	18990	18980	74
387	20240826	142600	1554344080	18980	18980	18980	18970	115
388	20240826	142500	1552161690	18990	18990	18990	18980	118
389	20240826	142400	1549920910	18990	18990	18990	18990	660
390	20240826	142300	1537387510	18980	18990	18990	18980	113
391	20240826	142200	1535241670	18990	18990	19000	18990	72
392	20240826	142100	1533874380	18980	19000	19010	18980	203
393	20240826	142000	1530016330	19000	19010	19010	19000	155
394	20240826	141900	1527069930	19000	18990	19000	18990	14
395	20240826	141800	1526803950	19000	18970	19000	18970	817
396	20240826	141700	1511288170	18980	18960	18980	18960	128
397	20240826	141600	1508859870	18960	18940	18960	18940	437
398	20240826	141500	1500574990	18950	18940	18950	18940	42
399	20240826	141400	1499779110	18940	18930	18940	18930	4
400	20240826	141300	1499703380	18920	18920	18920	18920	51
401	20240826	141200	1498738460	18920	18930	18930	18920	359
402	20240826	141100	1491944660	18940	18920	18940	18920	462
403	20240826	141000	1483202490	18920	18920	18920	18920	68
404	20240826	140900	1481915930	18920	18910	18920	18910	41
405	20240826	140800	1481140220	18910	18910	18910	18910	41
406	20240826	140700	1480364910	18890	18920	18920	18890	220
407	20240826	140600	1476205560	18920	18900	18920	18900	199
408	20240826	140500	1472441060	18920	18920	18920	18900	374
409	20240826	140400	1465370860	18910	18920	18920	18910	116
410	20240826	140300	1463176380	18910	18910	18910	18910	1
411	20240826	140200	1463157470	18910	18910	18930	18910	203
412	20240826	140100	1459317030	18920	18920	18920	18910	49
413	20240826	140000	1458389980	18910	18870	18910	18870	50
414	20240826	135900	1457445860	18870	18940	18940	18860	476
415	20240826	135800	1448448220	18940	18950	18950	18940	284
416	20240826	135700	1443067530	18960	18950	18960	18950	123
417	20240826	135600	1440735520	18950	18940	18950	18940	25
418	20240826	135500	1440261800	18930	18920	18950	18920	714
419	20240826	135400	1426746050	18920	18920	18920	18920	117
420	20240826	135300	1424532410	18910	18920	18920	18910	92
421	20240826	135200	1422791780	18920	18910	18920	18910	11
422	20240826	135100	1422583760	18920	18900	18920	18900	340
423	20240826	135000	1416156210	18900	18900	18900	18900	95
424	20240826	134900	1414360710	18910	18880	18910	18880	66
425	20240826	134800	1413113330	18900	18870	18900	18870	594
426	20240826	134700	1401898580	18890	18860	18890	18860	132
427	20240826	134600	1399407670	18870	18870	18870	18860	376
428	20240826	134500	1392312560	18870	18880	18880	18870	100
429	20240826	134400	1390425550	18890	18870	18890	18870	170
430	20240826	134300	1387215640	18880	18870	18890	18870	43
431	20240826	134200	1386403800	18880	18860	18880	18860	229
432	20240826	134100	1382082830	18860	18860	18860	18860	51
433	20240826	134000	1381120970	18850	18850	18860	18850	97
434	20240826	133900	1379291620	18850	18850	18850	18850	73
435	20240826	133800	1377915570	18850	18850	18850	18850	0
436	20240826	133700	1377915570	18850	18850	18850	18850	101
437	20240826	133600	1376011720	18840	18840	18840	18840	0
438	20240826	133500	1376011720	18840	18840	18840	18840	0
439	20240826	133400	1376011720	18840	18840	18840	18840	18
440	20240826	133300	1375672600	18840	18840	18840	18840	281
441	20240826	133200	1370378560	18850	18850	18850	18850	100
442	20240826	133100	1368493560	18850	18850	18850	18850	126
443	20240826	133000	1366118460	18850	18860	18860	18850	21
444	20240826	132900	1365722600	18860	18850	18860	18850	50
445	20240826	132800	1364780050	18840	18860	18860	18840	969
446	20240826	132700	1346514950	18860	18820	18860	18820	276
447	20240826	132600	1341315680	18810	18810	18810	18810	90
448	20240826	132500	1339622780	18810	18810	18810	18810	1
449	20240826	132400	1339603970	18820	18820	18820	18820	0
450	20240826	132300	1339603970	18820	18820	18820	18820	5
451	20240826	132200	1339509870	18800	18800	18800	18800	1
452	20240826	132100	1339491070	18810	18810	18810	18810	10
453	20240826	132000	1339302970	18800	18800	18800	18800	10
454	20240826	131900	1339114970	18800	18800	18800	18800	3
455	20240826	131800	1339058570	18800	18790	18800	18790	2
456	20240826	131700	1339020980	18800	18800	18800	18800	1
457	20240826	131600	1339002180	18800	18800	18800	18800	0
458	20240826	131500	1339002180	18800	18800	18800	18800	0
459	20240826	131400	1339002180	18800	18800	18800	18800	3
460	20240826	131300	1338945780	18780	18780	18780	18780	1
461	20240826	131200	1338927000	18800	18800	18800	18800	0
462	20240826	131100	1338927000	18800	18760	18800	18760	48
463	20240826	131000	1338025300	18760	18780	18780	18760	205
464	20240826	130900	1334177190	18790	18790	18790	18790	1
465	20240826	130800	1334158400	18790	18790	18790	18790	6
466	20240826	130700	1334045660	18790	18790	18790	18790	32
467	20240826	130600	1333444380	18790	18790	18790	18790	2
468	20240826	130500	1333406800	18800	18790	18800	18790	4
469	20240826	130400	1333331620	18790	18790	18790	18790	1
470	20240826	130300	1333312830	18790	18790	18790	18790	0
471	20240826	130200	1333312830	18790	18790	18790	18790	3
472	20240826	130100	1333256460	18810	18810	18820	18810	86
473	20240826	130000	1331638780	18820	18820	18820	18820	3
474	20240826	125900	1331582320	18810	18810	18810	18810	2
475	20240826	125800	1331544700	18830	18790	18830	18790	2126
476	20240826	125700	1291576790	18770	18750	18790	18750	1345
477	20240826	125600	1266318240	18760	18760	18760	18760	190
478	20240826	125500	1262753840	18760	18730	18770	18730	116
479	20240826	125400	1260576750	18750	18740	18750	18740	444
480	20240826	125300	1252254750	18740	18740	18740	18740	0
481	20240826	125200	1252254750	18740	18740	18740	18740	1
482	20240826	125100	1252236010	18730	18730	18730	18730	100
483	20240826	125000	1250363010	18740	18740	18740	18740	1
484	20240826	124900	1250344270	18740	18740	18740	18740	0
485	20240826	124800	1250344270	18740	18730	18740	18730	670
486	20240826	124700	1237791310	18730	18730	18730	18730	10
487	20240826	124600	1237604010	18720	18720	18720	18720	321
488	20240826	124500	1231594890	18730	18730	18730	18730	10
489	20240826	124400	1231407590	18720	18720	18720	18720	0
490	20240826	124300	1231407590	18720	18720	18720	18720	294
491	20240826	124200	1225903910	18720	18720	18720	18720	0
492	20240826	124100	1225903910	18720	18720	18720	18720	0
493	20240826	124000	1225903910	18720	18720	18720	18720	9
494	20240826	123900	1225735430	18720	18720	18720	18710	32
495	20240826	123800	1225136580	18720	18720	18720	18720	0
496	20240826	123700	1225136580	18720	18730	18730	18720	196
497	20240826	123600	1221466990	18740	18740	18740	18740	2
498	20240826	123500	1221429510	18730	18740	18740	18730	68
499	20240826	123400	1220155550	18740	18740	18740	18740	86
500	20240826	123300	1218543910	18740	18740	18740	18740	3
501	20240826	123200	1218487690	18740	18740	18740	18740	0
502	20240826	123100	1218487690	18740	18740	18740	18740	0
503	20240826	123000	1218487690	18740	18740	18740	18740	0
504	20240826	122900	1218487690	18740	18760	18760	18730	378
505	20240826	122800	1211398170	18770	18770	18770	18770	1
506	20240826	122700	1211379400	18760	18760	18760	18760	1
507	20240826	122600	1211360640	18760	18770	18770	18760	3
508	20240826	122500	1211304350	18760	18760	18760	18760	0
509	20240826	122400	1211304350	18760	18760	18760	18760	87
510	20240826	122300	1209672230	18760	18760	18760	18760	1
511	20240826	122200	1209653470	18750	18750	18750	18750	54
512	20240826	122100	1208640970	18750	18750	18750	18750	99
513	20240826	122000	1206784720	18750	18750	18750	18750	1
514	20240826	121900	1206765970	18750	18750	18750	18750	2
515	20240826	121800	1206728470	18750	18750	18750	18750	3
516	20240826	121700	1206672220	18750	18740	18750	18740	53
517	20240826	121600	1205678500	18740	18730	18740	18730	51
518	20240826	121500	1204723260	18730	18720	18730	18720	284
519	20240826	121400	1199403980	18720	18720	18720	18720	0
520	20240826	121300	1199403980	18720	18720	18720	18720	18
521	20240826	121200	1199067020	18710	18710	18710	18710	0
522	20240826	121100	1199067020	18710	18720	18720	18710	370
523	20240826	121000	1192144310	18720	18720	18720	18720	1
524	20240826	120900	1192125590	18720	18720	18720	18720	2
525	20240826	120800	1192088150	18720	18720	18720	18720	1
526	20240826	120700	1192069430	18720	18720	18720	18720	2
527	20240826	120600	1192031990	18730	18710	18730	18710	17
528	20240826	120500	1191713700	18720	18730	18730	18720	4
529	20240826	120400	1191638810	18730	18710	18730	18710	16
530	20240826	120300	1191339410	18720	18720	18720	18720	1
531	20240826	120200	1191320690	18710	18720	18720	18710	128
532	20240826	120100	1188925560	18720	18720	18720	18720	1
533	20240826	120000	1188906840	18720	18720	18720	18720	100
534	20240826	115900	1187034840	18720	18720	18720	18720	9
535	20240826	115800	1186866360	18720	18730	18730	18720	11
536	20240826	115700	1186660430	18720	18720	18720	18720	1
537	20240826	115600	1186641710	18730	18740	18740	18730	153
538	20240826	115500	1183775920	18740	18760	18760	18740	260
539	20240826	115400	1178902560	18760	18760	18770	18760	14
540	20240826	115300	1178639900	18760	18770	18770	18760	58
541	20240826	115200	1177551810	18760	18760	18760	18760	0
542	20240826	115100	1177551810	18760	18760	18760	18760	0
543	20240826	115000	1177551810	18760	18760	18760	18760	0
544	20240826	114900	1177551810	18760	18760	18760	18760	1
545	20240826	114800	1177533050	18760	18760	18760	18760	0
546	20240826	114700	1177533050	18760	18750	18760	18750	25
547	20240826	114600	1177064140	18750	18750	18750	18750	1
548	20240826	114500	1177045390	18740	18740	18740	18740	141
549	20240826	114400	1174403050	18740	18740	18740	18740	2
550	20240826	114300	1174365570	18740	18740	18740	18740	50
551	20240826	114200	1173428570	18730	18730	18730	18730	0
552	20240826	114100	1173428570	18730	18730	18730	18730	10
553	20240826	114000	1173241270	18740	18730	18740	18730	13
554	20240826	113900	1172997690	18740	18720	18740	18720	36
555	20240826	113800	1172323430	18720	18710	18720	18710	258
556	20240826	113700	1167496170	18700	18690	18710	18690	599
557	20240826	113600	1156295120	18680	18720	18720	18680	1711
558	20240826	113500	1124313180	18720	18720	18720	18720	1
559	20240826	113400	1124294460	18710	18710	18710	18710	60
560	20240826	113300	1123171860	18720	18720	18720	18720	2
561	20240826	113200	1123134420	18720	18720	18720	18720	9
562	20240826	113100	1122965940	18720	18710	18720	18710	51
563	20240826	113000	1122011320	18710	18710	18710	18710	7
564	20240826	112900	1121880350	18710	18710	18710	18710	7
565	20240826	112800	1121749380	18710	18700	18710	18700	529
566	20240826	112700	1111852080	18700	18700	18700	18690	109
567	20240826	112600	1109813850	18710	18720	18720	18710	383
568	20240826	112500	1102647890	18720	18730	18730	18710	483
569	20240826	112400	1093606200	18730	18730	18730	18730	11
570	20240826	112300	1093400170	18730	18730	18730	18730	10
571	20240826	112200	1093212870	18720	18730	18730	18720	275
572	20240826	112100	1088062230	18740	18740	18740	18740	1
573	20240826	112000	1088043490	18740	18730	18740	18730	72
574	20240826	111900	1086694920	18730	18730	18730	18720	146
575	20240826	111800	1083961290	18720	18730	18730	18720	88
576	20240826	111700	1082313290	18730	18730	18730	18730	7
577	20240826	111600	1082182180	18730	18730	18730	18730	32
578	20240826	111500	1081582820	18730	18750	18750	18730	58
579	20240826	111400	1080495920	18750	18750	18750	18750	254
580	20240826	111300	1075733420	18730	18730	18730	18730	13
581	20240826	111200	1075489930	18720	18750	18750	18720	662
582	20240826	111100	1063088830	18750	18750	18750	18740	187
583	20240826	111000	1059584400	18750	18800	18800	18750	1018
584	20240826	110900	1040489570	18800	18770	18800	18770	279
585	20240826	110800	1035251770	18780	18770	18780	18760	52
586	20240826	110700	1034275750	18780	18780	18780	18780	1
587	20240826	110600	1034256970	18780	18770	18780	18770	141
588	20240826	110500	1031610390	18770	18790	18800	18770	220
589	20240826	110400	1027479260	18790	18780	18790	18780	154
590	20240826	110300	1024585630	18780	18780	18800	18780	705
591	20240826	110200	1011345340	18780	18770	18780	18770	1037
592	20240826	110100	991870840	18780	18780	18790	18770	289
593	20240826	110000	986443450	18800	18800	18800	18800	5
594	20240826	105900	986349450	18790	18790	18790	18780	783
595	20240826	105800	971637350	18790	18750	18790	18750	238
596	20240826	105700	967167300	18730	18640	18730	18640	429
597	20240826	105600	959134110	18620	18780	18780	18610	1803
598	20240826	105500	925372050	18780	18790	18790	18720	231
599	20240826	105400	921034860	18830	18890	18890	18500	6777
600	20240826	105300	794242750	18900	18860	18930	18860	403
601	20240826	105200	786636020	18860	18830	18860	18820	1443
602	20240826	105100	759444530	18860	18850	18860	18840	325
603	20240826	105000	753318470	18840	18850	18850	18810	215
604	20240826	104900	749268520	18830	18820	18830	18810	750
605	20240826	104800	735149060	18820	18820	18820	18820	18
606	20240826	104700	734810300	18820	18800	18820	18800	122
607	20240826	104600	732516660	18790	18790	18790	18790	430
608	20240826	104500	724436960	18790	18790	18790	18780	157
609	20240826	104400	721487920	18790	18880	18880	18780	4004
610	20240826	104300	646134690	18890	18890	18890	18870	508
611	20240826	104200	636543010	18890	18910	18910	18890	3316
612	20240826	104100	573868400	18930	18930	18930	18930	2
613	20240826	104000	573830540	18910	18920	18930	18900	2139
614	20240826	103900	533381510	18920	18940	18940	18920	1457
615	20240826	103800	505799420	18950	18960	18960	18940	120
616	20240826	103700	503525420	18950	18970	18970	18950	412
617	20240826	103600	495715430	18970	18970	18970	18970	71
618	20240826	103500	494368560	18970	18980	18980	18970	160
619	20240826	103400	491332960	18980	18970	18980	18970	358
620	20240826	103300	484541620	18980	18980	18980	18980	69
621	20240826	103200	483232000	18980	18980	18980	18980	2
622	20240826	103100	483194040	18970	18980	18980	18970	70
623	20240826	103000	481865480	18980	19010	19010	18980	419
624	20240826	102900	473907830	19010	19010	19010	19010	1
625	20240826	102800	473888820	19010	19010	19010	19010	1
626	20240826	102700	473869810	19010	19010	19010	19010	4
627	20240826	102600	473793770	19020	19020	19020	19000	5
628	20240826	102500	473698720	18990	18970	18990	18970	511
629	20240826	102400	463999880	18970	18970	18970	18970	241
630	20240826	102300	459428110	18960	18970	18980	18960	157
631	20240826	102200	456450480	18970	18970	18970	18970	167
632	20240826	102100	453282490	18990	18970	18990	18970	665
633	20240826	102000	440664430	18970	18970	18970	18970	135
634	20240826	101900	438103480	18970	18950	18980	18950	869
635	20240826	101800	421635030	18950	18960	18960	18950	135
636	20240826	101700	419075970	18960	18960	18960	18960	116
637	20240826	101600	416876610	18980	18980	18980	18970	396
638	20240826	101500	409363680	18990	18980	18990	18980	51
639	20240826	101400	408395690	18980	18980	18980	18980	50
640	20240826	101300	407446690	18980	18980	18980	18980	1
641	20240826	101200	407427710	18990	18980	18990	18980	11
642	20240826	101100	407218830	18990	18990	19000	18980	77
643	20240826	101000	405757010	18990	19010	19010	18990	294
644	20240826	100900	400172260	19010	19010	19020	19010	602
645	20240826	100800	388728230	19020	19030	19030	19020	186
646	20240826	100700	385190440	19060	19060	19060	19040	431
647	20240826	100600	376978940	19080	19080	19080	19080	0
648	20240826	100500	376978940	19080	19060	19080	19060	16
649	20240826	100400	376673840	19060	19060	19060	19060	4
650	20240826	100300	376597600	19060	19070	19080	19050	374
651	20240826	100200	369470480	19070	19070	19070	19070	0
652	20240826	100100	369470480	19070	19070	19070	19070	3
653	20240826	100000	369413270	19070	19070	19070	19070	5
654	20240826	095900	369317920	19060	19060	19060	19060	10
655	20240826	095800	369127320	19080	19080	19090	19080	9
656	20240826	095700	368955530	19090	19090	19090	19080	75
657	20240826	095600	367524510	19080	19080	19080	19080	28
658	20240826	095500	366990270	19050	19050	19050	19050	0
659	20240826	095400	366990270	19050	19050	19050	19050	0
660	20240826	095300	366990270	19050	19050	19050	19050	0
661	20240826	095200	366990270	19050	19070	19070	19050	180
662	20240826	095100	363560950	19070	19090	19090	19070	136
663	20240826	095000	360967350	19100	19100	19100	19100	89
664	20240826	094900	359267450	19100	19100	19100	19100	18
665	20240826	094800	358923650	19100	19080	19100	19080	279
666	20240826	094700	353600290	19080	19110	19110	19060	742
667	20240826	094600	339454170	19100	19080	19110	19080	6
668	20240826	094500	339339580	19060	19040	19080	19040	9
669	20240826	094400	339168010	19050	19100	19100	19050	58
670	20240826	094300	338061960	19090	19100	19100	19090	14
671	20240826	094200	337794690	19090	19090	19090	19090	3
672	20240826	094100	337737420	19110	19110	19110	19110	0
673	20240826	094000	337737420	19110	19110	19120	19100	149
674	20240826	093900	334890020	19110	19100	19120	19100	18
675	20240826	093800	334546040	19110	19100	19110	19100	118
676	20240826	093700	332292220	19100	19040	19100	19030	554
677	20240826	093600	321732360	19040	19030	19040	19020	517
678	20240826	093500	311893800	19030	19030	19050	19030	65
679	20240826	093400	310656020	19030	19030	19030	19020	71
680	20240826	093300	309305000	19030	19040	19040	19020	36
681	20240826	093200	308619690	19050	19050	19080	19040	22
682	20240826	093100	308200520	19070	18980	19070	18980	481
683	20240826	093000	299055150	18980	18960	19000	18960	517
684	20240826	092900	289236560	18970	18960	18970	18950	218
685	20240826	092800	285104870	18960	18990	18990	18950	352
686	20240826	092700	278432780	18990	18970	18990	18960	157
687	20240826	092600	275454930	18980	18990	18990	18980	157
688	20240826	092500	272475060	18990	19000	19000	18980	468
689	20240826	092400	263589300	18990	19000	19000	18990	97
690	20240826	092300	261746900	19000	19070	19080	19000	2356
691	20240826	092200	216939290	19080	19110	19120	19080	395
692	20240826	092100	209398060	19130	19110	19130	19110	7
693	20240826	092000	209264220	19130	19100	19130	19090	104
694	20240826	091900	207276800	19090	19100	19110	19090	88
695	20240826	091800	205596600	19110	19120	19140	19090	366
696	20240826	091700	198605340	19140	19140	19140	19140	0
697	20240826	091600	198605340	19140	19140	19150	19080	1702
698	20240826	091500	166076190	19140	19120	19150	19110	26
699	20240826	091400	165578720	19120	19110	19120	19100	309
700	20240826	091300	159673230	19120	19120	19120	19100	212
701	20240826	091200	155623640	19120	19140	19140	19110	2368
702	20240826	091100	110368200	19140	19160	19160	19120	287
703	20240826	091000	104876820	19190	19200	19200	19170	454
704	20240826	090900	96169060	19200	19190	19210	19190	24
705	20240826	090800	95708430	19200	19210	19240	19200	206
706	20240826	090700	91746680	19230	19180	19230	19180	161
707	20240826	090600	88654450	19180	19230	19280	19180	911
708	20240826	090500	71152070	19240	19280	19280	19230	50
709	20240826	090400	70189650	19230	19270	19270	19230	335
710	20240826	090300	63739520	19310	19310	19330	19290	1034
711	20240826	090200	43780160	19330	19350	19350	19330	1824
712	20240826	090100	8491330	19360	19350	19360	19350	146
713	20240826	090000	5664840	19340	19320	19340	19320	293