KissMeData/270660/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	205300	3780547990	18650	18650	18650	18650	4877
3	20240816	205200	3780547990	18650	18650	18650	18650	0
4	20240816	205100	3780547990	18650	18650	18650	18650	0
5	20240816	205000	3780547990	18650	18650	18650	18650	0
6	20240816	204900	3780547990	18650	18650	18650	18650	0
7	20240816	204800	3780547990	18650	18650	18650	18650	0
8	20240816	204700	3780547990	18650	18650	18650	18650	0
9	20240816	204600	3780547990	18650	18650	18650	18650	0
10	20240816	204500	3780547990	18650	18650	18650	18650	0
11	20240816	204400	3780547990	18650	18650	18650	18650	0
12	20240816	204300	3780547990	18650	18650	18650	18650	0
13	20240816	204200	3780547990	18650	18650	18650	18650	0
14	20240816	204100	3780547990	18650	18650	18650	18650	0
15	20240816	204000	3780547990	18650	18650	18650	18650	0
16	20240816	203900	3780547990	18650	18650	18650	18650	0
17	20240816	203800	3780547990	18650	18650	18650	18650	0
18	20240816	203700	3780547990	18650	18650	18650	18650	0
19	20240816	203600	3780547990	18650	18650	18650	18650	0
20	20240816	203500	3780547990	18650	18650	18650	18650	0
21	20240816	203400	3780547990	18650	18650	18650	18650	0
22	20240816	203300	3780547990	18650	18650	18650	18650	0
23	20240816	203200	3780547990	18650	18650	18650	18650	0
24	20240816	203100	3780547990	18650	18650	18650	18650	0
25	20240816	203000	3780547990	18650	18650	18650	18650	0
26	20240816	202900	3780547990	18650	18650	18650	18650	0
27	20240816	202800	3780547990	18650	18650	18650	18650	0
28	20240816	202700	3780547990	18650	18650	18650	18650	0
29	20240816	202600	3780547990	18650	18650	18650	18650	0
30	20240816	202500	3780547990	18650	18650	18650	18650	0
31	20240816	202400	3780547990	18650	18650	18650	18650	0
32	20240816	202300	3780547990	18650	18650	18650	18650	4877
33	20240816	202200	3780547990	18650	18650	18650	18650	0
34	20240816	202100	3780547990	18650	18650	18650	18650	0
35	20240816	202000	3780547990	18650	18650	18650	18650	0
36	20240816	201900	3780547990	18650	18650	18650	18650	0
37	20240816	201800	3780547990	18650	18650	18650	18650	0
38	20240816	201700	3780547990	18650	18650	18650	18650	0
39	20240816	201600	3780547990	18650	18650	18650	18650	0
40	20240816	201500	3780547990	18650	18650	18650	18650	0
41	20240816	201400	3780547990	18650	18650	18650	18650	0
42	20240816	201300	3780547990	18650	18650	18650	18650	0
43	20240816	201200	3780547990	18650	18650	18650	18650	0
44	20240816	201100	3780547990	18650	18650	18650	18650	0
45	20240816	201000	3780547990	18650	18650	18650	18650	0
46	20240816	200900	3780547990	18650	18650	18650	18650	0
47	20240816	200800	3780547990	18650	18650	18650	18650	0
48	20240816	200700	3780547990	18650	18650	18650	18650	0
49	20240816	200600	3780547990	18650	18650	18650	18650	0
50	20240816	200500	3780547990	18650	18650	18650	18650	0
51	20240816	200400	3780547990	18650	18650	18650	18650	0
52	20240816	200300	3780547990	18650	18650	18650	18650	0
53	20240816	200200	3780547990	18650	18650	18650	18650	0
54	20240816	200100	3780547990	18650	18650	18650	18650	0
55	20240816	200000	3780547990	18650	18650	18650	18650	0
56	20240816	195900	3780547990	18650	18650	18650	18650	0
57	20240816	195800	3780547990	18650	18650	18650	18650	0
58	20240816	195700	3780547990	18650	18650	18650	18650	0
59	20240816	195600	3780547990	18650	18650	18650	18650	0
60	20240816	195500	3780547990	18650	18650	18650	18650	0
61	20240816	195400	3780547990	18650	18650	18650	18650	0
62	20240816	195300	3780547990	18650	18650	18650	18650	4877
63	20240816	195200	3780547990	18650	18650	18650	18650	0
64	20240816	195100	3780547990	18650	18650	18650	18650	0
65	20240816	195000	3780547990	18650	18650	18650	18650	0
66	20240816	194900	3780547990	18650	18650	18650	18650	0
67	20240816	194800	3780547990	18650	18650	18650	18650	0
68	20240816	194700	3780547990	18650	18650	18650	18650	0
69	20240816	194600	3780547990	18650	18650	18650	18650	0
70	20240816	194500	3780547990	18650	18650	18650	18650	0
71	20240816	194400	3780547990	18650	18650	18650	18650	0
72	20240816	194300	3780547990	18650	18650	18650	18650	0
73	20240816	194200	3780547990	18650	18650	18650	18650	0
74	20240816	194100	3780547990	18650	18650	18650	18650	0
75	20240816	194000	3780547990	18650	18650	18650	18650	0
76	20240816	193900	3780547990	18650	18650	18650	18650	0
77	20240816	193800	3780547990	18650	18650	18650	18650	0
78	20240816	193700	3780547990	18650	18650	18650	18650	0
79	20240816	193600	3780547990	18650	18650	18650	18650	0
80	20240816	193500	3780547990	18650	18650	18650	18650	0
81	20240816	193400	3780547990	18650	18650	18650	18650	0
82	20240816	193300	3780547990	18650	18650	18650	18650	0
83	20240816	193200	3780547990	18650	18650	18650	18650	0
84	20240816	193100	3780547990	18650	18650	18650	18650	0
85	20240816	193000	3780547990	18650	18650	18650	18650	0
86	20240816	192900	3780547990	18650	18650	18650	18650	0
87	20240816	192800	3780547990	18650	18650	18650	18650	0
88	20240816	192700	3780547990	18650	18650	18650	18650	0
89	20240816	192600	3780547990	18650	18650	18650	18650	0
90	20240816	192500	3780547990	18650	18650	18650	18650	0
91	20240816	192400	3780547990	18650	18650	18650	18650	0
92	20240816	192300	3780547990	18650	18650	18650	18650	4877
93	20240816	192200	3780547990	18650	18650	18650	18650	0
94	20240816	192100	3780547990	18650	18650	18650	18650	0
95	20240816	192000	3780547990	18650	18650	18650	18650	0
96	20240816	191900	3780547990	18650	18650	18650	18650	0
97	20240816	191800	3780547990	18650	18650	18650	18650	0
98	20240816	191700	3780547990	18650	18650	18650	18650	0
99	20240816	191600	3780547990	18650	18650	18650	18650	0
100	20240816	191500	3780547990	18650	18650	18650	18650	0
101	20240816	191400	3780547990	18650	18650	18650	18650	0
102	20240816	191300	3780547990	18650	18650	18650	18650	0
103	20240816	191200	3780547990	18650	18650	18650	18650	0
104	20240816	191100	3780547990	18650	18650	18650	18650	0
105	20240816	191000	3780547990	18650	18650	18650	18650	0
106	20240816	190900	3780547990	18650	18650	18650	18650	0
107	20240816	190800	3780547990	18650	18650	18650	18650	0
108	20240816	190700	3780547990	18650	18650	18650	18650	0
109	20240816	190600	3780547990	18650	18650	18650	18650	0
110	20240816	190500	3780547990	18650	18650	18650	18650	0
111	20240816	190400	3780547990	18650	18650	18650	18650	0
112	20240816	190300	3780547990	18650	18650	18650	18650	0
113	20240816	190200	3780547990	18650	18650	18650	18650	0
114	20240816	190100	3780547990	18650	18650	18650	18650	0
115	20240816	190000	3780547990	18650	18650	18650	18650	0
116	20240816	185900	3780547990	18650	18650	18650	18650	0
117	20240816	185800	3780547990	18650	18650	18650	18650	0
118	20240816	185700	3780547990	18650	18650	18650	18650	0
119	20240816	185600	3780547990	18650	18650	18650	18650	0
120	20240816	185500	3780547990	18650	18650	18650	18650	0
121	20240816	185400	3780547990	18650	18650	18650	18650	0
122	20240816	185300	3780547990	18650	18650	18650	18650	4877
123	20240816	185200	3780547990	18650	18650	18650	18650	0
124	20240816	185100	3780547990	18650	18650	18650	18650	0
125	20240816	185000	3780547990	18650	18650	18650	18650	0
126	20240816	184900	3780547990	18650	18650	18650	18650	0
127	20240816	184800	3780547990	18650	18650	18650	18650	0
128	20240816	184700	3780547990	18650	18650	18650	18650	0
129	20240816	184600	3780547990	18650	18650	18650	18650	0
130	20240816	184500	3780547990	18650	18650	18650	18650	0
131	20240816	184400	3780547990	18650	18650	18650	18650	0
132	20240816	184300	3780547990	18650	18650	18650	18650	0
133	20240816	184200	3780547990	18650	18650	18650	18650	0
134	20240816	184100	3780547990	18650	18650	18650	18650	0
135	20240816	184000	3780547990	18650	18650	18650	18650	0
136	20240816	183900	3780547990	18650	18650	18650	18650	0
137	20240816	183800	3780547990	18650	18650	18650	18650	0
138	20240816	183700	3780547990	18650	18650	18650	18650	0
139	20240816	183600	3780547990	18650	18650	18650	18650	0
140	20240816	183500	3780547990	18650	18650	18650	18650	0
141	20240816	183400	3780547990	18650	18650	18650	18650	0
142	20240816	183300	3780547990	18650	18650	18650	18650	0
143	20240816	183200	3780547990	18650	18650	18650	18650	0
144	20240816	183100	3780547990	18650	18650	18650	18650	0
145	20240816	183000	3780547990	18650	18650	18650	18650	0
146	20240816	182900	3780547990	18650	18650	18650	18650	0
147	20240816	182800	3780547990	18650	18650	18650	18650	0
148	20240816	182700	3780547990	18650	18650	18650	18650	0
149	20240816	182600	3780547990	18650	18650	18650	18650	0
150	20240816	182500	3780547990	18650	18650	18650	18650	0
151	20240816	182400	3780547990	18650	18650	18650	18650	0
152	20240816	182300	3780547990	18650	18650	18650	18650	4877
153	20240816	182200	3780547990	18650	18650	18650	18650	0
154	20240816	182100	3780547990	18650	18650	18650	18650	0
155	20240816	182000	3780547990	18650	18650	18650	18650	0
156	20240816	181900	3780547990	18650	18650	18650	18650	0
157	20240816	181800	3780547990	18650	18650	18650	18650	0
158	20240816	181700	3780547990	18650	18650	18650	18650	0
159	20240816	181600	3780547990	18650	18650	18650	18650	0
160	20240816	181500	3780547990	18650	18650	18650	18650	0
161	20240816	181400	3780547990	18650	18650	18650	18650	0
162	20240816	181300	3780547990	18650	18650	18650	18650	0
163	20240816	181200	3780547990	18650	18650	18650	18650	0
164	20240816	181100	3780547990	18650	18650	18650	18650	0
165	20240816	181000	3780547990	18650	18650	18650	18650	0
166	20240816	180900	3780547990	18650	18650	18650	18650	0
167	20240816	180800	3780547990	18650	18650	18650	18650	0
168	20240816	180700	3780547990	18650	18650	18650	18650	0
169	20240816	180600	3780547990	18650	18650	18650	18650	0
170	20240816	180500	3780547990	18650	18650	18650	18650	0
171	20240816	180400	3780547990	18650	18650	18650	18650	0
172	20240816	180300	3780547990	18650	18650	18650	18650	0
173	20240816	180200	3780547990	18650	18650	18650	18650	0
174	20240816	180100	3780547990	18650	18650	18650	18650	0
175	20240816	180000	3780547990	18650	18650	18650	18650	0
176	20240816	175900	3780547990	18650	18650	18650	18650	0
177	20240816	175800	3780547990	18650	18650	18650	18650	0
178	20240816	175700	3780547990	18650	18650	18650	18650	0
179	20240816	175600	3780547990	18650	18650	18650	18650	0
180	20240816	175500	3780547990	18650	18650	18650	18650	0
181	20240816	175400	3780547990	18650	18650	18650	18650	0
182	20240816	175300	3780547990	18650	18650	18650	18650	4877
183	20240816	175200	3780547990	18650	18650	18650	18650	0
184	20240816	175100	3780547990	18650	18650	18650	18650	0
185	20240816	175000	3780547990	18650	18650	18650	18650	0
186	20240816	174900	3780547990	18650	18650	18650	18650	0
187	20240816	174800	3780547990	18650	18650	18650	18650	0
188	20240816	174700	3780547990	18650	18650	18650	18650	0
189	20240816	174600	3780547990	18650	18650	18650	18650	0
190	20240816	174500	3780547990	18650	18650	18650	18650	0
191	20240816	174400	3780547990	18650	18650	18650	18650	0
192	20240816	174300	3780547990	18650	18650	18650	18650	0
193	20240816	174200	3780547990	18650	18650	18650	18650	0
194	20240816	174100	3780547990	18650	18650	18650	18650	0
195	20240816	174000	3780547990	18650	18650	18650	18650	0
196	20240816	173900	3780547990	18650	18650	18650	18650	0
197	20240816	173800	3780547990	18650	18650	18650	18650	0
198	20240816	173700	3780547990	18650	18650	18650	18650	0
199	20240816	173600	3780547990	18650	18650	18650	18650	0
200	20240816	173500	3780547990	18650	18650	18650	18650	0
201	20240816	173400	3780547990	18650	18650	18650	18650	0
202	20240816	173300	3780547990	18650	18650	18650	18650	0
203	20240816	173200	3780547990	18650	18650	18650	18650	0
204	20240816	173100	3780547990	18650	18650	18650	18650	0
205	20240816	173000	3780547990	18650	18650	18650	18650	0
206	20240816	172900	3780547990	18650	18650	18650	18650	0
207	20240816	172800	3780547990	18650	18650	18650	18650	0
208	20240816	172700	3780547990	18650	18650	18650	18650	0
209	20240816	172600	3780547990	18650	18650	18650	18650	0
210	20240816	172500	3780547990	18650	18650	18650	18650	0
211	20240816	172400	3780547990	18650	18650	18650	18650	0
212	20240816	172300	3780547990	18650	18650	18650	18650	4877
213	20240816	172200	3780547990	18650	18650	18650	18650	0
214	20240816	172100	3780547990	18650	18650	18650	18650	0
215	20240816	172000	3780547990	18650	18650	18650	18650	0
216	20240816	171900	3780547990	18650	18650	18650	18650	0
217	20240816	171800	3780547990	18650	18650	18650	18650	0
218	20240816	171700	3780547990	18650	18650	18650	18650	0
219	20240816	171600	3780547990	18650	18650	18650	18650	0
220	20240816	171500	3780547990	18650	18650	18650	18650	0
221	20240816	171400	3780547990	18650	18650	18650	18650	0
222	20240816	171300	3780547990	18650	18650	18650	18650	0
223	20240816	171200	3780547990	18650	18650	18650	18650	0
224	20240816	171100	3780547990	18650	18650	18650	18650	0
225	20240816	171000	3780547990	18650	18650	18650	18650	0
226	20240816	170900	3780547990	18650	18650	18650	18650	0
227	20240816	170800	3780547990	18650	18650	18650	18650	0
228	20240816	170700	3780547990	18650	18650	18650	18650	0
229	20240816	170600	3780547990	18650	18650	18650	18650	0
230	20240816	170500	3780547990	18650	18650	18650	18650	0
231	20240816	170400	3780547990	18650	18650	18650	18650	0
232	20240816	170300	3780547990	18650	18650	18650	18650	0
233	20240816	170200	3780547990	18650	18650	18650	18650	0
234	20240816	170100	3780547990	18650	18650	18650	18650	0
235	20240816	170000	3780547990	18650	18650	18650	18650	0
236	20240816	165900	3780547990	18650	18650	18650	18650	0
237	20240816	165800	3780547990	18650	18650	18650	18650	0
238	20240816	165700	3780547990	18650	18650	18650	18650	0
239	20240816	165600	3780547990	18650	18650	18650	18650	0
240	20240816	165500	3780547990	18650	18650	18650	18650	0
241	20240816	165400	3780547990	18650	18650	18650	18650	0
242	20240816	165300	3780547990	18650	18650	18650	18650	4877
243	20240816	165200	3780547990	18650	18650	18650	18650	0
244	20240816	165100	3780547990	18650	18650	18650	18650	0
245	20240816	165000	3780547990	18650	18650	18650	18650	0
246	20240816	164900	3780547990	18650	18650	18650	18650	0
247	20240816	164800	3780547990	18650	18650	18650	18650	0
248	20240816	164700	3780547990	18650	18650	18650	18650	0
249	20240816	164600	3780547990	18650	18650	18650	18650	0
250	20240816	164500	3780547990	18650	18650	18650	18650	0
251	20240816	164400	3780547990	18650	18650	18650	18650	0
252	20240816	164300	3780547990	18650	18650	18650	18650	0
253	20240816	164200	3780547990	18650	18650	18650	18650	0
254	20240816	164100	3780547990	18650	18650	18650	18650	0
255	20240816	164000	3780547990	18650	18650	18650	18650	0
256	20240816	163900	3780547990	18650	18650	18650	18650	0
257	20240816	163800	3780547990	18650	18650	18650	18650	0
258	20240816	163700	3780547990	18650	18650	18650	18650	0
259	20240816	163600	3780547990	18650	18650	18650	18650	0
260	20240816	163500	3780547990	18650	18650	18650	18650	0
261	20240816	163400	3780547990	18650	18650	18650	18650	0
262	20240816	163300	3780547990	18650	18650	18650	18650	0
263	20240816	163200	3780547990	18650	18650	18650	18650	0
264	20240816	163100	3780547990	18650	18650	18650	18650	0
265	20240816	163000	3780547990	18650	18650	18650	18650	0
266	20240816	162900	3780547990	18650	18650	18650	18650	0
267	20240816	162800	3780547990	18650	18650	18650	18650	0
268	20240816	162700	3780547990	18650	18650	18650	18650	0
269	20240816	162600	3780547990	18650	18650	18650	18650	0
270	20240816	162500	3780547990	18650	18650	18650	18650	0
271	20240816	162400	3780547990	18650	18650	18650	18650	0
272	20240816	162300	3780547990	18650	18650	18650	18650	4877
273	20240816	162200	3780547990	18650	18650	18650	18650	0
274	20240816	162100	3780547990	18650	18650	18650	18650	0
275	20240816	162000	3780547990	18650	18650	18650	18650	0
276	20240816	161900	3780547990	18650	18650	18650	18650	0
277	20240816	161800	3780547990	18650	18650	18650	18650	0
278	20240816	161700	3780547990	18650	18650	18650	18650	0
279	20240816	161600	3780547990	18650	18650	18650	18650	0
280	20240816	161500	3780547990	18650	18650	18650	18650	0
281	20240816	161400	3780547990	18650	18650	18650	18650	0
282	20240816	161300	3780547990	18650	18650	18650	18650	0
283	20240816	161200	3780547990	18650	18650	18650	18650	0
284	20240816	161100	3780547990	18650	18650	18650	18650	0
285	20240816	161000	3780547990	18650	18650	18650	18650	0
286	20240816	160900	3780547990	18650	18650	18650	18650	0
287	20240816	160800	3780547990	18650	18650	18650	18650	0
288	20240816	160700	3780547990	18650	18650	18650	18650	0
289	20240816	160600	3780547990	18650	18650	18650	18650	0
290	20240816	160500	3780547990	18650	18650	18650	18650	0
291	20240816	160400	3780547990	18650	18650	18650	18650	0
292	20240816	160300	3780547990	18650	18650	18650	18650	0
293	20240816	160200	3780547990	18650	18650	18650	18650	0
294	20240816	160100	3780547990	18650	18650	18650	18650	0
295	20240816	160000	3780547990	18650	18650	18650	18650	0
296	20240816	155900	3780547990	18650	18650	18650	18650	0
297	20240816	155800	3780547990	18650	18650	18650	18650	0
298	20240816	155700	3780547990	18650	18650	18650	18650	0
299	20240816	155600	3780547990	18650	18650	18650	18650	0
300	20240816	155500	3780547990	18650	18650	18650	18650	0
301	20240816	155400	3780547990	18650	18650	18650	18650	0
302	20240816	155300	3780547990	18650	18650	18650	18650	4877
303	20240816	155200	3780547990	18650	18650	18650	18650	0
304	20240816	155100	3780547990	18650	18650	18650	18650	0
305	20240816	155000	3780547990	18650	18650	18650	18650	0
306	20240816	154900	3780547990	18650	18650	18650	18650	0
307	20240816	154800	3780547990	18650	18650	18650	18650	0
308	20240816	154700	3780547990	18650	18650	18650	18650	0
309	20240816	154600	3780547990	18650	18650	18650	18650	0
310	20240816	154500	3780547990	18650	18650	18650	18650	0
311	20240816	154400	3780547990	18650	18650	18650	18650	0
312	20240816	154300	3780547990	18650	18650	18650	18650	0
313	20240816	154200	3780547990	18650	18650	18650	18650	0
314	20240816	154100	3780547990	18650	18650	18650	18650	0
315	20240816	154000	3780547990	18650	18650	18650	18650	0
316	20240816	153900	3780547990	18650	18650	18650	18650	0
317	20240816	153800	3780547990	18650	18650	18650	18650	0
318	20240816	153700	3780547990	18650	18650	18650	18650	0
319	20240816	153600	3780547990	18650	18650	18650	18650	0
320	20240816	153500	3780547990	18650	18650	18650	18650	0
321	20240816	153400	3780547990	18650	18650	18650	18650	0
322	20240816	153300	3780547990	18650	18650	18650	18650	0
323	20240816	153200	3780547990	18650	18650	18650	18650	0
324	20240816	153100	3780547990	18650	18650	18650	18650	0
325	20240816	153000	3780547990	18650	18650	18650	18650	4877
326	20240816	152900	3689591940	18650	18650	18650	18650	0
327	20240816	152800	3689591940	18650	18650	18650	18650	0
328	20240816	152700	3689591940	18650	18650	18650	18650	0
329	20240816	152600	3689591940	18650	18650	18650	18650	0
330	20240816	152500	3689591940	18650	18650	18650	18650	0
331	20240816	152400	3689591940	18650	18650	18650	18650	0
332	20240816	152300	3689591940	18650	18650	18650	18650	0
333	20240816	152200	3689591940	18650	18650	18650	18650	0
334	20240816	152100	3689591940	18650	18650	18650	18650	0
335	20240816	152000	3689591940	18650	18650	18650	18650	0
336	20240816	151900	3689591940	18650	18640	18650	18640	328
337	20240816	151800	3683477620	18640	18630	18640	18630	100
338	20240816	151700	3681614610	18640	18630	18640	18620	341
339	20240816	151600	3675260060	18620	18620	18620	18620	160
340	20240816	151500	3672280860	18610	18640	18650	18610	1374
341	20240816	151400	3646681170	18630	18630	18650	18630	641
342	20240816	151300	3634733630	18630	18620	18630	18620	420
343	20240816	151200	3626911690	18610	18610	18610	18600	697
344	20240816	151100	3613941920	18600	18590	18600	18590	259
345	20240816	151000	3609125640	18590	18580	18610	18580	32
346	20240816	150900	3608530840	18580	18600	18610	18580	453
347	20240816	150800	3600109270	18600	18600	18600	18600	22
348	20240816	150700	3599700070	18600	18580	18600	18580	36
349	20240816	150600	3599030490	18600	18600	18610	18600	148
350	20240816	150500	3596277670	18610	18600	18610	18600	145
351	20240816	150400	3593580030	18600	18570	18610	18570	635
352	20240816	150300	3581769130	18600	18590	18600	18560	1841
353	20240816	150200	3547571900	18600	18600	18600	18590	77
354	20240816	150100	3546140450	18590	18590	18600	18590	239
355	20240816	150000	3541695820	18590	18580	18590	18580	200
356	20240816	145900	3537979350	18580	18590	18590	18570	2169
357	20240816	145800	3497682270	18590	18590	18590	18590	49
358	20240816	145700	3496771360	18600	18600	18600	18590	560
359	20240816	145600	3486357750	18600	18590	18600	18590	275
360	20240816	145500	3481245490	18590	18590	18590	18590	100
361	20240816	145400	3479386490	18590	18600	18600	18590	83
362	20240816	145300	3477843250	18590	18600	18600	18590	40
363	20240816	145200	3477099260	18600	18600	18600	18600	5
364	20240816	145100	3477006260	18600	18600	18600	18600	53
365	20240816	145000	3476020460	18580	18580	18580	18580	198
366	20240816	144900	3472341620	18600	18600	18600	18600	10
367	20240816	144800	3472155620	18570	18570	18600	18570	1171
368	20240816	144700	3450397330	18570	18570	18570	18570	299
369	20240816	144600	3444844900	18570	18570	18570	18570	0
370	20240816	144500	3444844900	18570	18580	18580	18570	51
371	20240816	144400	3443897550	18580	18580	18580	18580	48
372	20240816	144300	3443005710	18580	18590	18590	18580	49
373	20240816	144200	3442094840	18600	18590	18600	18590	54
374	20240816	144100	3441090480	18580	18580	18580	18580	52
375	20240816	144000	3440124320	18580	18580	18580	18580	0
376	20240816	143900	3440124320	18580	18580	18580	18580	32
377	20240816	143800	3439529760	18580	18580	18600	18580	145
378	20240816	143700	3436834660	18600	18600	18600	18600	10
379	20240816	143600	3436648660	18600	18590	18600	18580	851
380	20240816	143500	3420826630	18570	18570	18570	18570	43
381	20240816	143400	3420028120	18560	18590	18590	18560	769
382	20240816	143300	3405749140	18590	18590	18590	18590	0
383	20240816	143200	3405749140	18590	18590	18590	18590	0
384	20240816	143100	3405749140	18590	18590	18590	18590	30
385	20240816	143000	3405191440	18560	18560	18560	18560	771
386	20240816	142900	3390881680	18560	18560	18560	18560	200
387	20240816	142800	3387169680	18570	18580	18580	18570	345
388	20240816	142700	3380762560	18590	18590	18590	18590	0
389	20240816	142600	3380762560	18590	18600	18600	18570	799
390	20240816	142500	3365903790	18600	18580	18600	18580	428
391	20240816	142400	3357945740	18580	18580	18580	18570	260
392	20240816	142300	3353116100	18580	18580	18580	18580	165
393	20240816	142200	3350050400	18590	18590	18590	18590	274
394	20240816	142100	3344956740	18600	18600	18600	18600	8
395	20240816	142000	3344807940	18600	18610	18610	18590	481
396	20240816	141900	3335861850	18610	18630	18630	18610	201
397	20240816	141800	3332119880	18630	18630	18630	18630	14
398	20240816	141700	3331859060	18640	18640	18640	18640	3
399	20240816	141600	3331803140	18640	18640	18640	18640	34
400	20240816	141500	3331169380	18640	18640	18640	18640	1
401	20240816	141400	3331150740	18650	18650	18650	18650	28
402	20240816	141300	3330628540	18630	18630	18630	18630	403
403	20240816	141200	3323120650	18630	18620	18630	18620	219
404	20240816	141100	3319040870	18630	18630	18630	18630	34
405	20240816	141000	3318407450	18630	18640	18640	18630	43
406	20240816	140900	3317606350	18640	18630	18640	18630	389
407	20240816	140800	3310359150	18640	18640	18650	18640	301
408	20240816	140700	3304748460	18640	18640	18650	18640	26
409	20240816	140600	3304263790	18650	18650	18660	18650	50
410	20240816	140500	3303331260	18650	18640	18650	18640	51
411	20240816	140400	3302380610	18650	18660	18660	18650	244
412	20240816	140300	3297829330	18660	18650	18660	18650	79
413	20240816	140200	3296355300	18650	18660	18660	18650	15
414	20240816	140100	3296075530	18660	18650	18660	18650	244
415	20240816	140000	3291524920	18650	18660	18660	18650	188
416	20240816	135900	3288018500	18660	18670	18680	18650	750
417	20240816	135800	3274030270	18670	18680	18680	18670	106
418	20240816	135700	3272050640	18670	18680	18680	18670	120
419	20240816	135600	3269810040	18680	18650	18680	18640	311
420	20240816	135500	3264010920	18650	18700	18700	18650	531
421	20240816	135400	3254081610	18700	18660	18700	18660	1337
422	20240816	135300	3229099630	18660	18650	18660	18640	152
423	20240816	135200	3226263860	18640	18660	18660	18640	252
424	20240816	135100	3221565110	18660	18650	18660	18650	82
425	20240816	135000	3220035580	18650	18670	18670	18650	32
426	20240816	134900	3219438760	18680	18640	18680	18640	758
427	20240816	134800	3205286020	18640	18620	18640	18610	2688
428	20240816	134700	3155234840	18620	18620	18620	18610	53
429	20240816	134600	3154248300	18630	18630	18630	18630	1
430	20240816	134500	3154229670	18640	18650	18650	18640	80
431	20240816	134400	3152738440	18650	18580	18650	18580	554
432	20240816	134300	3142425210	18580	18580	18580	18580	154
433	20240816	134200	3139563890	18560	18550	18560	18550	186
434	20240816	134100	3136111830	18550	18620	18620	18550	287
435	20240816	134000	3130777150	18630	18650	18680	18630	564
436	20240816	133900	3120252590	18650	18650	18670	18640	240
437	20240816	133800	3115776780	18670	18680	18680	18650	1722
438	20240816	133700	3083618020	18670	18600	18680	18600	1701
439	20240816	133600	3051892640	18590	18580	18600	18580	197
440	20240816	133500	3048230530	18600	18510	18600	18510	6082
441	20240816	133400	2935439400	18500	18490	18500	18490	355
442	20240816	133300	2928873780	18490	18490	18490	18490	1
443	20240816	133200	2928855290	18470	18470	18470	18470	0
444	20240816	133100	2928855290	18470	18470	18490	18470	106
445	20240816	133000	2926897130	18490	18490	18490	18490	172
446	20240816	132900	2923716850	18490	18500	18500	18490	153
447	20240816	132800	2920886450	18500	18500	18500	18500	7
448	20240816	132700	2920756950	18500	18490	18500	18490	106
449	20240816	132600	2918796010	18490	18490	18500	18490	39
450	20240816	132500	2918074690	18490	18490	18490	18490	166
451	20240816	132400	2915005350	18490	18490	18490	18490	58
452	20240816	132300	2913932930	18490	18490	18490	18490	5
453	20240816	132200	2913840480	18490	18490	18490	18490	0
454	20240816	132100	2913840480	18490	18490	18490	18490	25
455	20240816	132000	2913378230	18490	18440	18490	18440	429
456	20240816	131900	2905458760	18440	18440	18440	18440	38
457	20240816	131800	2904758040	18450	18450	18450	18450	7
458	20240816	131700	2904628890	18450	18470	18470	18450	302
459	20240816	131600	2899056780	18460	18460	18460	18460	105
460	20240816	131500	2897118480	18450	18450	18450	18450	0
461	20240816	131400	2897118480	18450	18500	18500	18450	1176
462	20240816	131300	2875388610	18500	18500	18500	18500	147
463	20240816	131200	2872669110	18500	18520	18520	18500	333
464	20240816	131100	2866503700	18530	18530	18530	18530	76
465	20240816	131000	2865095420	18530	18540	18540	18530	35
466	20240816	130900	2864446670	18540	18530	18540	18530	6
467	20240816	130800	2864335440	18530	18530	18530	18530	15
468	20240816	130700	2864057490	18530	18530	18530	18530	23
469	20240816	130600	2863631300	18530	18530	18540	18520	117
470	20240816	130500	2861463400	18530	18540	18540	18530	62
471	20240816	130400	2860314470	18540	18540	18540	18540	0
472	20240816	130300	2860314470	18540	18550	18550	18540	43
473	20240816	130200	2859517040	18540	18540	18540	18540	100
474	20240816	130100	2857663040	18540	18540	18540	18540	0
475	20240816	130000	2857663040	18540	18540	18540	18540	1
476	20240816	125900	2857644500	18520	18520	18520	18520	46
477	20240816	125800	2856792580	18520	18530	18530	18520	11
478	20240816	125700	2856588850	18530	18530	18530	18530	5
479	20240816	125600	2856496200	18530	18540	18540	18530	71
480	20240816	125500	2855180320	18540	18570	18570	18540	482
481	20240816	125400	2846235250	18570	18600	18610	18570	221
482	20240816	125300	2842122890	18610	18550	18610	18550	1296
483	20240816	125200	2818039790	18540	18530	18540	18530	195
484	20240816	125100	2814424660	18530	18530	18540	18530	265
485	20240816	125000	2809511950	18520	18520	18520	18520	83
486	20240816	124900	2807974790	18510	18510	18510	18510	0
487	20240816	124800	2807974790	18510	18510	18510	18510	64
488	20240816	124700	2806790150	18520	18480	18520	18480	500
489	20240816	124600	2797540040	18480	18480	18480	18480	159
490	20240816	124500	2794601720	18490	18490	18490	18490	30
491	20240816	124400	2794047020	18500	18500	18500	18500	58
492	20240816	124300	2792974020	18500	18500	18500	18500	50
493	20240816	124200	2792049020	18500	18500	18500	18500	10
494	20240816	124100	2791864020	18500	18500	18500	18500	0
495	20240816	124000	2791864020	18500	18490	18500	18490	1081
496	20240816	123900	2771868430	18480	18480	18490	18480	20
497	20240816	123800	2771498820	18480	18480	18480	18480	0
498	20240816	123700	2771498820	18480	18480	18480	18480	11
499	20240816	123600	2771295540	18470	18470	18470	18470	38
500	20240816	123500	2770593680	18470	18470	18470	18470	0
501	20240816	123400	2770593680	18470	18470	18470	18470	5
502	20240816	123300	2770501330	18480	18440	18490	18440	1832
503	20240816	123200	2736688550	18430	18400	18430	18400	452
504	20240816	123100	2728362410	18420	18410	18420	18410	7
505	20240816	123000	2728233530	18410	18350	18410	18350	687
506	20240816	122900	2715610980	18360	18360	18360	18360	0
507	20240816	122800	2715610980	18360	18360	18360	18360	0
508	20240816	122700	2715610980	18360	18360	18360	18360	2
509	20240816	122600	2715574260	18360	18360	18360	18360	0
510	20240816	122500	2715574260	18360	18320	18360	18310	261
511	20240816	122400	2710793600	18320	18350	18350	18320	953
512	20240816	122300	2693325860	18350	18350	18350	18350	2
513	20240816	122200	2693289160	18350	18350	18350	18350	6
514	20240816	122100	2693179060	18340	18350	18350	18340	409
515	20240816	122000	2685677920	18350	18350	18350	18350	36
516	20240816	121900	2685017320	18350	18360	18360	18350	200
517	20240816	121800	2681347170	18350	18360	18360	18350	266
518	20240816	121700	2676465920	18350	18360	18360	18350	373
519	20240816	121600	2669620500	18370	18360	18370	18360	384
520	20240816	121500	2662570240	18360	18360	18360	18360	63
521	20240816	121400	2661413560	18350	18380	18380	18350	656
522	20240816	121300	2649368040	18380	18380	18380	18380	6
523	20240816	121200	2649257760	18370	18370	18370	18370	0
524	20240816	121100	2649257760	18370	18370	18370	18370	129
525	20240816	121000	2646888030	18380	18380	18380	18380	250
526	20240816	120900	2642293030	18370	18370	18370	18370	0
527	20240816	120800	2642293030	18370	18370	18370	18370	20
528	20240816	120700	2641925630	18370	18370	18370	18370	0
529	20240816	120600	2641925630	18370	18400	18410	18360	277
530	20240816	120500	2636826900	18400	18360	18400	18360	76
531	20240816	120400	2635431500	18360	18360	18360	18360	0
532	20240816	120300	2635431500	18360	18360	18360	18360	531
533	20240816	120200	2625682340	18360	18360	18360	18360	0
534	20240816	120100	2625682340	18360	18370	18370	18360	391
535	20240816	120000	2618500570	18360	18360	18360	18360	50
536	20240816	115900	2617582570	18370	18360	18370	18360	169
537	20240816	115800	2614479540	18400	18400	18400	18400	4
538	20240816	115700	2614405940	18350	18400	18400	18350	59
539	20240816	115600	2613322290	18400	18400	18400	18400	11
540	20240816	115500	2613119890	18370	18340	18370	18340	290
541	20240816	115400	2607792620	18340	18340	18340	18340	38
542	20240816	115300	2607095700	18350	18350	18350	18350	29
543	20240816	115200	2606563550	18350	18350	18350	18350	82
544	20240816	115100	2605058850	18340	18340	18340	18340	63
545	20240816	115000	2603903430	18340	18330	18340	18330	57
546	20240816	114900	2602858330	18340	18330	18340	18330	17
547	20240816	114800	2602546700	18330	18340	18350	18330	315
548	20240816	114700	2596770010	18330	18340	18340	18330	169
549	20240816	114600	2593671330	18340	18360	18360	18340	979
550	20240816	114500	2575706910	18360	18360	18360	18360	0
551	20240816	114400	2575706910	18360	18400	18400	18360	750
552	20240816	114300	2561929340	18400	18400	18400	18400	50
553	20240816	114200	2561009340	18400	18400	18400	18400	188
554	20240816	114100	2557550140	18400	18400	18400	18400	18
555	20240816	114000	2557218940	18380	18400	18400	18380	205
556	20240816	113900	2553451000	18410	18410	18410	18410	0
557	20240816	113800	2553451000	18410	18410	18410	18410	1
558	20240816	113700	2553432590	18410	18410	18410	18410	0
559	20240816	113600	2553432590	18410	18380	18410	18380	200
560	20240816	113500	2549755530	18360	18380	18380	18360	1285
561	20240816	113400	2526158900	18370	18380	18380	18370	151
562	20240816	113300	2523383530	18380	18380	18380	18380	0
563	20240816	113200	2523383530	18380	18410	18410	18380	1207
564	20240816	113100	2501183340	18410	18410	18410	18410	120
565	20240816	113000	2498974140	18400	18400	18400	18400	0
566	20240816	112900	2498974140	18400	18410	18410	18400	12
567	20240816	112800	2498753230	18400	18440	18440	18400	1057
568	20240816	112700	2479285720	18450	18450	18460	18450	241
569	20240816	112600	2474839260	18450	18450	18460	18450	84
570	20240816	112500	2473289450	18420	18420	18420	18420	1
571	20240816	112400	2473271030	18420	18420	18420	18420	144
572	20240816	112300	2470618550	18440	18430	18440	18420	111
573	20240816	112200	2468572770	18430	18420	18430	18420	60
574	20240816	112100	2467467070	18420	18420	18430	18420	68
575	20240816	112000	2466214490	18430	18420	18430	18420	206
576	20240816	111900	2462419890	18430	18430	18430	18430	30
577	20240816	111800	2461866990	18430	18430	18430	18430	15
578	20240816	111700	2461590540	18420	18420	18420	18420	3
579	20240816	111600	2461535280	18420	18420	18420	18420	231
580	20240816	111500	2457280260	18430	18430	18430	18430	535
581	20240816	111400	2447420210	18430	18440	18440	18430	17
582	20240816	111300	2447106740	18440	18430	18440	18430	16
583	20240816	111200	2446811810	18430	18430	18430	18430	0
584	20240816	111100	2446811810	18430	18430	18430	18430	13
585	20240816	111000	2446572220	18430	18440	18440	18430	88
586	20240816	110900	2444950180	18430	18450	18450	18430	545
587	20240816	110800	2434903620	18460	18460	18460	18460	0
588	20240816	110700	2434903620	18460	18460	18460	18460	65
589	20240816	110600	2433703720	18460	18460	18470	18450	168
590	20240816	110500	2430602440	18460	18460	18460	18460	1
591	20240816	110400	2430583980	18430	18460	18460	18430	25
592	20240816	110300	2430123080	18460	18430	18460	18430	6
593	20240816	110200	2430012470	18430	18470	18470	18430	95
594	20240816	110100	2428260520	18470	18420	18470	18420	92
595	20240816	110000	2426564610	18400	18420	18420	18400	1225
596	20240816	105900	2404019150	18410	18420	18420	18410	146
597	20240816	105800	2401330540	18420	18430	18430	18420	84
598	20240816	105700	2399783250	18430	18430	18430	18430	6
599	20240816	105600	2399672670	18430	18440	18440	18430	215
600	20240816	105500	2395709890	18440	18450	18450	18440	772
601	20240816	105400	2381469770	18450	18450	18450	18450	276
602	20240816	105300	2376377570	18450	18450	18460	18450	26
603	20240816	105200	2375897770	18450	18460	18460	18450	96
604	20240816	105100	2374125760	18460	18460	18490	18460	305
605	20240816	105000	2368495400	18470	18470	18470	18460	229
606	20240816	104900	2364266060	18470	18470	18470	18470	1
607	20240816	104800	2364247590	18470	18480	18480	18470	67
608	20240816	104700	2363009890	18490	18500	18500	18490	27
609	20240816	104600	2362510650	18510	18510	18510	18510	13
610	20240816	104500	2362270020	18510	18490	18510	18490	8
611	20240816	104400	2362122000	18480	18460	18480	18460	798
612	20240816	104300	2347377630	18470	18470	18470	18470	89
613	20240816	104200	2345733800	18480	18480	18480	18480	20
614	20240816	104100	2345364200	18510	18510	18510	18510	0
615	20240816	104000	2345364200	18510	18510	18510	18510	1
616	20240816	103900	2345345690	18520	18460	18520	18460	50
617	20240816	103800	2344420890	18520	18480	18520	18470	736
618	20240816	103700	2330820210	18520	18470	18520	18470	54
619	20240816	103600	2329820880	18470	18510	18510	18470	3
620	20240816	103500	2329765430	18520	18430	18520	18420	680
621	20240816	103400	2317227620	18430	18520	18520	18430	2256
622	20240816	103300	2275512240	18520	18560	18560	18520	820
623	20240816	103200	2260316450	18570	18570	18570	18560	313
624	20240816	103100	2254504200	18570	18570	18570	18550	37
625	20240816	103000	2253817410	18580	18560	18580	18540	332
626	20240816	102900	2247657390	18580	18540	18590	18540	165
627	20240816	102800	2244592400	18530	18580	18580	18510	2084
628	20240816	102700	2205904530	18590	18590	18590	18590	712
629	20240816	102600	2192668450	18590	18610	18610	18590	1072
630	20240816	102500	2172728200	18610	18610	18610	18600	114
631	20240816	102400	2170606830	18610	18610	18610	18600	212
632	20240816	102300	2166663080	18600	18610	18610	18600	113
633	20240816	102200	2164561250	18610	18610	18610	18610	41
634	20240816	102100	2163798240	18610	18610	18610	18600	667
635	20240816	102000	2151389380	18630	18610	18630	18600	532
636	20240816	101900	2141490170	18630	18620	18630	18610	602
637	20240816	101800	2130280440	18620	18610	18620	18610	192
638	20240816	101700	2126706120	18610	18610	18620	18610	305
639	20240816	101600	2121029680	18620	18600	18630	18600	220
640	20240816	101500	2116935380	18600	18600	18610	18600	234
641	20240816	101400	2112581850	18620	18640	18640	18610	745
642	20240816	101300	2098706440	18640	18630	18640	18620	333
643	20240816	101200	2092503820	18630	18610	18630	18600	569
644	20240816	101100	2081911830	18610	18600	18610	18600	84
645	20240816	101000	2080349400	18610	18600	18620	18600	195
646	20240816	100900	2076720430	18600	18620	18620	18590	1137
647	20240816	100800	2055566040	18610	18620	18620	18610	237
648	20240816	100700	2051154980	18610	18600	18610	18600	719
649	20240816	100600	2037780550	18600	18610	18620	18600	1106
650	20240816	100500	2017200700	18620	18600	18630	18600	1922
651	20240816	100400	1981429340	18610	18650	18650	18600	1603
652	20240816	100300	1951554480	18650	18660	18660	18650	730
653	20240816	100200	1937934620	18660	18730	18730	18660	3109
654	20240816	100100	1879816920	18730	18680	18730	18670	2993
655	20240816	100000	1823859320	18670	18660	18670	18630	1682
656	20240816	095900	1792490170	18650	18610	18660	18600	3808
657	20240816	095800	1721555420	18600	18590	18610	18580	1134
658	20240816	095700	1700469710	18590	18660	18660	18590	2918
659	20240816	095600	1646093560	18590	18500	18700	18500	7377
660	20240816	095500	1508975560	18500	18480	18500	18480	204
661	20240816	095400	1505202670	18480	18480	18480	18480	102
662	20240816	095300	1503317710	18500	18520	18530	18500	143
663	20240816	095200	1500671640	18520	18440	18520	18420	4549
664	20240816	095100	1416689910	18440	18470	18470	18440	165
665	20240816	095000	1413645190	18470	18440	18470	18440	21
666	20240816	094900	1413257470	18440	18450	18450	18440	760
667	20240816	094800	1399242390	18450	18490	18490	18450	620
668	20240816	094700	1387789270	18490	18480	18500	18480	1421
669	20240816	094600	1361509270	18480	18430	18480	18430	989
670	20240816	094500	1343257920	18420	18430	18430	18420	200
671	20240816	094400	1339572920	18410	18410	18430	18410	100
672	20240816	094300	1337731900	18410	18430	18440	18410	365
673	20240816	094200	1331009960	18430	18430	18440	18420	483
674	20240816	094100	1322108310	18430	18470	18480	18430	1224
675	20240816	094000	1299499310	18480	18500	18500	18430	2924
676	20240816	093900	1245491660	18500	18480	18500	18460	1766
677	20240816	093800	1212851040	18480	18430	18480	18420	3340
678	20240816	093700	1151246610	18430	18350	18440	18320	2088
679	20240816	093600	1112867980	18320	18350	18350	18320	804
680	20240816	093500	1098120760	18350	18370	18370	18320	667
681	20240816	093400	1085878230	18380	18390	18400	18360	1150
682	20240816	093300	1064741850	18400	18400	18400	18390	309
683	20240816	093200	1059056700	18400	18410	18410	18390	666
684	20240816	093100	1046804970	18400	18450	18450	18400	896
685	20240816	093000	1030299740	18460	18460	18460	18460	207
686	20240816	092900	1026478520	18480	18380	18480	18380	3572
687	20240816	092800	960679220	18380	18400	18400	18380	98
688	20240816	092700	958876230	18400	18400	18400	18380	51
689	20240816	092600	957937850	18400	18320	18400	18320	1103
690	20240816	092500	937681410	18320	18350	18350	18320	37
691	20240816	092400	937003210	18330	18350	18360	18330	1317
692	20240816	092300	912837200	18350	18350	18350	18350	73
693	20240816	092200	911497650	18300	18310	18310	18300	204
694	20240816	092100	907763190	18310	18360	18360	18300	1433
695	20240816	092000	881481370	18360	18400	18400	18360	3630
696	20240816	091900	814779880	18420	18400	18420	18380	436
697	20240816	091800	806759230	18400	18450	18460	18400	1256
698	20240816	091700	783594690	18460	18380	18470	18380	3823
699	20240816	091600	713115330	18380	18380	18410	18370	1731
700	20240816	091500	681286650	18370	18320	18370	18320	841
701	20240816	091400	665852270	18320	18310	18320	18310	213
702	20240816	091300	661951900	18310	18240	18310	18220	1528
703	20240816	091200	634099160	18250	18280	18280	18230	863
704	20240816	091100	618350520	18260	18320	18320	18260	953
705	20240816	091000	600917190	18260	18250	18260	18250	409
706	20240816	090900	593452750	18250	18340	18350	18230	1136
707	20240816	090800	572671670	18300	18240	18340	18210	709
708	20240816	090700	559707190	18240	18310	18320	18240	1447
709	20240816	090600	533247280	18320	18250	18360	18240	830
710	20240816	090500	518062450	18240	18280	18280	18240	1410
711	20240816	090400	492335250	18300	18340	18360	18300	1690
712	20240816	090300	461335610	18340	18460	18460	18340	4947
713	20240816	090200	370441000	18460	18370	18490	18340	3994
714	20240816	090100	296964150	18370	18510	18540	18370	3997
715	20240816	090000	223178060	18500	18350	18600	18350	12126