KissMeData/290650/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	205800	1453342690	18650	18650	18650	18650	656
3	20240813	205700	1453342690	18650	18650	18650	18650	0
4	20240813	205600	1453342690	18650	18650	18650	18650	0
5	20240813	205500	1453342690	18650	18650	18650	18650	0
6	20240813	205400	1453342690	18650	18650	18650	18650	0
7	20240813	205300	1453342690	18650	18650	18650	18650	0
8	20240813	205200	1453342690	18650	18650	18650	18650	0
9	20240813	205100	1453342690	18650	18650	18650	18650	0
10	20240813	205000	1453342690	18650	18650	18650	18650	0
11	20240813	204900	1453342690	18650	18650	18650	18650	0
12	20240813	204800	1453342690	18650	18650	18650	18650	0
13	20240813	204700	1453342690	18650	18650	18650	18650	0
14	20240813	204600	1453342690	18650	18650	18650	18650	0
15	20240813	204500	1453342690	18650	18650	18650	18650	0
16	20240813	204400	1453342690	18650	18650	18650	18650	0
17	20240813	204300	1453342690	18650	18650	18650	18650	0
18	20240813	204200	1453342690	18650	18650	18650	18650	0
19	20240813	204100	1453342690	18650	18650	18650	18650	0
20	20240813	204000	1453342690	18650	18650	18650	18650	0
21	20240813	203900	1453342690	18650	18650	18650	18650	0
22	20240813	203800	1453342690	18650	18650	18650	18650	0
23	20240813	203700	1453342690	18650	18650	18650	18650	0
24	20240813	203600	1453342690	18650	18650	18650	18650	0
25	20240813	203500	1453342690	18650	18650	18650	18650	0
26	20240813	203400	1453342690	18650	18650	18650	18650	0
27	20240813	203300	1453342690	18650	18650	18650	18650	0
28	20240813	203200	1453342690	18650	18650	18650	18650	0
29	20240813	203100	1453342690	18650	18650	18650	18650	0
30	20240813	203000	1453342690	18650	18650	18650	18650	0
31	20240813	202900	1453342690	18650	18650	18650	18650	0
32	20240813	202800	1453342690	18650	18650	18650	18650	656
33	20240813	202700	1453342690	18650	18650	18650	18650	0
34	20240813	202600	1453342690	18650	18650	18650	18650	0
35	20240813	202500	1453342690	18650	18650	18650	18650	0
36	20240813	202400	1453342690	18650	18650	18650	18650	0
37	20240813	202300	1453342690	18650	18650	18650	18650	0
38	20240813	202200	1453342690	18650	18650	18650	18650	0
39	20240813	202100	1453342690	18650	18650	18650	18650	0
40	20240813	202000	1453342690	18650	18650	18650	18650	0
41	20240813	201900	1453342690	18650	18650	18650	18650	0
42	20240813	201800	1453342690	18650	18650	18650	18650	0
43	20240813	201700	1453342690	18650	18650	18650	18650	0
44	20240813	201600	1453342690	18650	18650	18650	18650	0
45	20240813	201500	1453342690	18650	18650	18650	18650	0
46	20240813	201400	1453342690	18650	18650	18650	18650	0
47	20240813	201300	1453342690	18650	18650	18650	18650	0
48	20240813	201200	1453342690	18650	18650	18650	18650	0
49	20240813	201100	1453342690	18650	18650	18650	18650	0
50	20240813	201000	1453342690	18650	18650	18650	18650	0
51	20240813	200900	1453342690	18650	18650	18650	18650	0
52	20240813	200800	1453342690	18650	18650	18650	18650	0
53	20240813	200700	1453342690	18650	18650	18650	18650	0
54	20240813	200600	1453342690	18650	18650	18650	18650	0
55	20240813	200500	1453342690	18650	18650	18650	18650	0
56	20240813	200400	1453342690	18650	18650	18650	18650	0
57	20240813	200300	1453342690	18650	18650	18650	18650	0
58	20240813	200200	1453342690	18650	18650	18650	18650	0
59	20240813	200100	1453342690	18650	18650	18650	18650	0
60	20240813	200000	1453342690	18650	18650	18650	18650	0
61	20240813	195900	1453342690	18650	18650	18650	18650	0
62	20240813	195800	1453342690	18650	18650	18650	18650	656
63	20240813	195700	1453342690	18650	18650	18650	18650	0
64	20240813	195600	1453342690	18650	18650	18650	18650	0
65	20240813	195500	1453342690	18650	18650	18650	18650	0
66	20240813	195400	1453342690	18650	18650	18650	18650	0
67	20240813	195300	1453342690	18650	18650	18650	18650	0
68	20240813	195200	1453342690	18650	18650	18650	18650	0
69	20240813	195100	1453342690	18650	18650	18650	18650	0
70	20240813	195000	1453342690	18650	18650	18650	18650	0
71	20240813	194900	1453342690	18650	18650	18650	18650	0
72	20240813	194800	1453342690	18650	18650	18650	18650	0
73	20240813	194700	1453342690	18650	18650	18650	18650	0
74	20240813	194600	1453342690	18650	18650	18650	18650	0
75	20240813	194500	1453342690	18650	18650	18650	18650	0
76	20240813	194400	1453342690	18650	18650	18650	18650	0
77	20240813	194300	1453342690	18650	18650	18650	18650	0
78	20240813	194200	1453342690	18650	18650	18650	18650	0
79	20240813	194100	1453342690	18650	18650	18650	18650	0
80	20240813	194000	1453342690	18650	18650	18650	18650	0
81	20240813	193900	1453342690	18650	18650	18650	18650	0
82	20240813	193800	1453342690	18650	18650	18650	18650	0
83	20240813	193700	1453342690	18650	18650	18650	18650	0
84	20240813	193600	1453342690	18650	18650	18650	18650	0
85	20240813	193500	1453342690	18650	18650	18650	18650	0
86	20240813	193400	1453342690	18650	18650	18650	18650	0
87	20240813	193300	1453342690	18650	18650	18650	18650	0
88	20240813	193200	1453342690	18650	18650	18650	18650	0
89	20240813	193100	1453342690	18650	18650	18650	18650	0
90	20240813	193000	1453342690	18650	18650	18650	18650	0
91	20240813	192900	1453342690	18650	18650	18650	18650	0
92	20240813	192800	1453342690	18650	18650	18650	18650	656
93	20240813	192700	1453342690	18650	18650	18650	18650	0
94	20240813	192600	1453342690	18650	18650	18650	18650	0
95	20240813	192500	1453342690	18650	18650	18650	18650	0
96	20240813	192400	1453342690	18650	18650	18650	18650	0
97	20240813	192300	1453342690	18650	18650	18650	18650	0
98	20240813	192200	1453342690	18650	18650	18650	18650	0
99	20240813	192100	1453342690	18650	18650	18650	18650	0
100	20240813	192000	1453342690	18650	18650	18650	18650	0
101	20240813	191900	1453342690	18650	18650	18650	18650	0
102	20240813	191800	1453342690	18650	18650	18650	18650	0
103	20240813	191700	1453342690	18650	18650	18650	18650	0
104	20240813	191600	1453342690	18650	18650	18650	18650	0
105	20240813	191500	1453342690	18650	18650	18650	18650	0
106	20240813	191400	1453342690	18650	18650	18650	18650	0
107	20240813	191300	1453342690	18650	18650	18650	18650	0
108	20240813	191200	1453342690	18650	18650	18650	18650	0
109	20240813	191100	1453342690	18650	18650	18650	18650	0
110	20240813	191000	1453342690	18650	18650	18650	18650	0
111	20240813	190900	1453342690	18650	18650	18650	18650	0
112	20240813	190800	1453342690	18650	18650	18650	18650	0
113	20240813	190700	1453342690	18650	18650	18650	18650	0
114	20240813	190600	1453342690	18650	18650	18650	18650	0
115	20240813	190500	1453342690	18650	18650	18650	18650	0
116	20240813	190400	1453342690	18650	18650	18650	18650	0
117	20240813	190300	1453342690	18650	18650	18650	18650	0
118	20240813	190200	1453342690	18650	18650	18650	18650	0
119	20240813	190100	1453342690	18650	18650	18650	18650	0
120	20240813	190000	1453342690	18650	18650	18650	18650	0
121	20240813	185900	1453342690	18650	18650	18650	18650	0
122	20240813	185800	1453342690	18650	18650	18650	18650	656
123	20240813	185700	1453342690	18650	18650	18650	18650	0
124	20240813	185600	1453342690	18650	18650	18650	18650	0
125	20240813	185500	1453342690	18650	18650	18650	18650	0
126	20240813	185400	1453342690	18650	18650	18650	18650	0
127	20240813	185300	1453342690	18650	18650	18650	18650	0
128	20240813	185200	1453342690	18650	18650	18650	18650	0
129	20240813	185100	1453342690	18650	18650	18650	18650	0
130	20240813	185000	1453342690	18650	18650	18650	18650	0
131	20240813	184900	1453342690	18650	18650	18650	18650	0
132	20240813	184800	1453342690	18650	18650	18650	18650	0
133	20240813	184700	1453342690	18650	18650	18650	18650	0
134	20240813	184600	1453342690	18650	18650	18650	18650	0
135	20240813	184500	1453342690	18650	18650	18650	18650	0
136	20240813	184400	1453342690	18650	18650	18650	18650	0
137	20240813	184300	1453342690	18650	18650	18650	18650	0
138	20240813	184200	1453342690	18650	18650	18650	18650	0
139	20240813	184100	1453342690	18650	18650	18650	18650	0
140	20240813	184000	1453342690	18650	18650	18650	18650	0
141	20240813	183900	1453342690	18650	18650	18650	18650	0
142	20240813	183800	1453342690	18650	18650	18650	18650	0
143	20240813	183700	1453342690	18650	18650	18650	18650	0
144	20240813	183600	1453342690	18650	18650	18650	18650	0
145	20240813	183500	1453342690	18650	18650	18650	18650	0
146	20240813	183400	1453342690	18650	18650	18650	18650	0
147	20240813	183300	1453342690	18650	18650	18650	18650	0
148	20240813	183200	1453342690	18650	18650	18650	18650	0
149	20240813	183100	1453342690	18650	18650	18650	18650	0
150	20240813	183000	1453342690	18650	18650	18650	18650	0
151	20240813	182900	1453342690	18650	18650	18650	18650	0
152	20240813	182800	1453342690	18650	18650	18650	18650	656
153	20240813	182700	1453342690	18650	18650	18650	18650	0
154	20240813	182600	1453342690	18650	18650	18650	18650	0
155	20240813	182500	1453342690	18650	18650	18650	18650	0
156	20240813	182400	1453342690	18650	18650	18650	18650	0
157	20240813	182300	1453342690	18650	18650	18650	18650	0
158	20240813	182200	1453342690	18650	18650	18650	18650	0
159	20240813	182100	1453342690	18650	18650	18650	18650	0
160	20240813	182000	1453342690	18650	18650	18650	18650	0
161	20240813	181900	1453342690	18650	18650	18650	18650	0
162	20240813	181800	1453342690	18650	18650	18650	18650	0
163	20240813	181700	1453342690	18650	18650	18650	18650	0
164	20240813	181600	1453342690	18650	18650	18650	18650	0
165	20240813	181500	1453342690	18650	18650	18650	18650	0
166	20240813	181400	1453342690	18650	18650	18650	18650	0
167	20240813	181300	1453342690	18650	18650	18650	18650	0
168	20240813	181200	1453342690	18650	18650	18650	18650	0
169	20240813	181100	1453342690	18650	18650	18650	18650	0
170	20240813	181000	1453342690	18650	18650	18650	18650	0
171	20240813	180900	1453342690	18650	18650	18650	18650	0
172	20240813	180800	1453342690	18650	18650	18650	18650	0
173	20240813	180700	1453342690	18650	18650	18650	18650	0
174	20240813	180600	1453342690	18650	18650	18650	18650	0
175	20240813	180500	1453342690	18650	18650	18650	18650	0
176	20240813	180400	1453342690	18650	18650	18650	18650	0
177	20240813	180300	1453342690	18650	18650	18650	18650	0
178	20240813	180200	1453342690	18650	18650	18650	18650	0
179	20240813	180100	1453342690	18650	18650	18650	18650	0
180	20240813	180000	1453342690	18650	18650	18650	18650	0
181	20240813	175900	1453342690	18650	18650	18650	18650	0
182	20240813	175800	1453342690	18650	18650	18650	18650	656
183	20240813	175700	1453342690	18650	18650	18650	18650	0
184	20240813	175600	1453342690	18650	18650	18650	18650	0
185	20240813	175500	1453342690	18650	18650	18650	18650	0
186	20240813	175400	1453342690	18650	18650	18650	18650	0
187	20240813	175300	1453342690	18650	18650	18650	18650	0
188	20240813	175200	1453342690	18650	18650	18650	18650	0
189	20240813	175100	1453342690	18650	18650	18650	18650	0
190	20240813	175000	1453342690	18650	18650	18650	18650	0
191	20240813	174900	1453342690	18650	18650	18650	18650	0
192	20240813	174800	1453342690	18650	18650	18650	18650	0
193	20240813	174700	1453342690	18650	18650	18650	18650	0
194	20240813	174600	1453342690	18650	18650	18650	18650	0
195	20240813	174500	1453342690	18650	18650	18650	18650	0
196	20240813	174400	1453342690	18650	18650	18650	18650	0
197	20240813	174300	1453342690	18650	18650	18650	18650	0
198	20240813	174200	1453342690	18650	18650	18650	18650	0
199	20240813	174100	1453342690	18650	18650	18650	18650	0
200	20240813	174000	1453342690	18650	18650	18650	18650	0
201	20240813	173900	1453342690	18650	18650	18650	18650	0
202	20240813	173800	1453342690	18650	18650	18650	18650	0
203	20240813	173700	1453342690	18650	18650	18650	18650	0
204	20240813	173600	1453342690	18650	18650	18650	18650	0
205	20240813	173500	1453342690	18650	18650	18650	18650	0
206	20240813	173400	1453342690	18650	18650	18650	18650	0
207	20240813	173300	1453342690	18650	18650	18650	18650	0
208	20240813	173200	1453342690	18650	18650	18650	18650	0
209	20240813	173100	1453342690	18650	18650	18650	18650	0
210	20240813	173000	1453342690	18650	18650	18650	18650	0
211	20240813	172900	1453342690	18650	18650	18650	18650	0
212	20240813	172800	1453342690	18650	18650	18650	18650	656
213	20240813	172700	1453342690	18650	18650	18650	18650	0
214	20240813	172600	1453342690	18650	18650	18650	18650	0
215	20240813	172500	1453342690	18650	18650	18650	18650	0
216	20240813	172400	1453342690	18650	18650	18650	18650	0
217	20240813	172300	1453342690	18650	18650	18650	18650	0
218	20240813	172200	1453342690	18650	18650	18650	18650	0
219	20240813	172100	1453342690	18650	18650	18650	18650	0
220	20240813	172000	1453342690	18650	18650	18650	18650	0
221	20240813	171900	1453342690	18650	18650	18650	18650	0
222	20240813	171800	1453342690	18650	18650	18650	18650	0
223	20240813	171700	1453342690	18650	18650	18650	18650	0
224	20240813	171600	1453342690	18650	18650	18650	18650	0
225	20240813	171500	1453342690	18650	18650	18650	18650	0
226	20240813	171400	1453342690	18650	18650	18650	18650	0
227	20240813	171300	1453342690	18650	18650	18650	18650	0
228	20240813	171200	1453342690	18650	18650	18650	18650	0
229	20240813	171100	1453342690	18650	18650	18650	18650	0
230	20240813	171000	1453342690	18650	18650	18650	18650	0
231	20240813	170900	1453342690	18650	18650	18650	18650	0
232	20240813	170800	1453342690	18650	18650	18650	18650	0
233	20240813	170700	1453342690	18650	18650	18650	18650	0
234	20240813	170600	1453342690	18650	18650	18650	18650	0
235	20240813	170500	1453342690	18650	18650	18650	18650	0
236	20240813	170400	1453342690	18650	18650	18650	18650	0
237	20240813	170300	1453342690	18650	18650	18650	18650	0
238	20240813	170200	1453342690	18650	18650	18650	18650	0
239	20240813	170100	1453342690	18650	18650	18650	18650	0
240	20240813	170000	1453342690	18650	18650	18650	18650	0
241	20240813	165900	1453342690	18650	18650	18650	18650	0
242	20240813	165800	1453342690	18650	18650	18650	18650	656
243	20240813	165700	1453342690	18650	18650	18650	18650	0
244	20240813	165600	1453342690	18650	18650	18650	18650	0
245	20240813	165500	1453342690	18650	18650	18650	18650	0
246	20240813	165400	1453342690	18650	18650	18650	18650	0
247	20240813	165300	1453342690	18650	18650	18650	18650	0
248	20240813	165200	1453342690	18650	18650	18650	18650	0
249	20240813	165100	1453342690	18650	18650	18650	18650	0
250	20240813	165000	1453342690	18650	18650	18650	18650	0
251	20240813	164900	1453342690	18650	18650	18650	18650	0
252	20240813	164800	1453342690	18650	18650	18650	18650	0
253	20240813	164700	1453342690	18650	18650	18650	18650	0
254	20240813	164600	1453342690	18650	18650	18650	18650	0
255	20240813	164500	1453342690	18650	18650	18650	18650	0
256	20240813	164400	1453342690	18650	18650	18650	18650	0
257	20240813	164300	1453342690	18650	18650	18650	18650	0
258	20240813	164200	1453342690	18650	18650	18650	18650	0
259	20240813	164100	1453342690	18650	18650	18650	18650	0
260	20240813	164000	1453342690	18650	18650	18650	18650	0
261	20240813	163900	1453342690	18650	18650	18650	18650	0
262	20240813	163800	1453342690	18650	18650	18650	18650	0
263	20240813	163700	1453342690	18650	18650	18650	18650	0
264	20240813	163600	1453342690	18650	18650	18650	18650	0
265	20240813	163500	1453342690	18650	18650	18650	18650	0
266	20240813	163400	1453342690	18650	18650	18650	18650	0
267	20240813	163300	1453342690	18650	18650	18650	18650	0
268	20240813	163200	1453342690	18650	18650	18650	18650	0
269	20240813	163100	1453342690	18650	18650	18650	18650	0
270	20240813	163000	1453342690	18650	18650	18650	18650	0
271	20240813	162900	1453342690	18650	18650	18650	18650	0
272	20240813	162800	1453342690	18650	18650	18650	18650	656
273	20240813	162700	1453342690	18650	18650	18650	18650	0
274	20240813	162600	1453342690	18650	18650	18650	18650	0
275	20240813	162500	1453342690	18650	18650	18650	18650	0
276	20240813	162400	1453342690	18650	18650	18650	18650	0
277	20240813	162300	1453342690	18650	18650	18650	18650	0
278	20240813	162200	1453342690	18650	18650	18650	18650	0
279	20240813	162100	1453342690	18650	18650	18650	18650	0
280	20240813	162000	1453342690	18650	18650	18650	18650	0
281	20240813	161900	1453342690	18650	18650	18650	18650	0
282	20240813	161800	1453342690	18650	18650	18650	18650	0
283	20240813	161700	1453342690	18650	18650	18650	18650	0
284	20240813	161600	1453342690	18650	18650	18650	18650	0
285	20240813	161500	1453342690	18650	18650	18650	18650	0
286	20240813	161400	1453342690	18650	18650	18650	18650	0
287	20240813	161300	1453342690	18650	18650	18650	18650	0
288	20240813	161200	1453342690	18650	18650	18650	18650	0
289	20240813	161100	1453342690	18650	18650	18650	18650	0
290	20240813	161000	1453342690	18650	18650	18650	18650	0
291	20240813	160900	1453342690	18650	18650	18650	18650	0
292	20240813	160800	1453342690	18650	18650	18650	18650	0
293	20240813	160700	1453342690	18650	18650	18650	18650	0
294	20240813	160600	1453342690	18650	18650	18650	18650	0
295	20240813	160500	1453342690	18650	18650	18650	18650	0
296	20240813	160400	1453342690	18650	18650	18650	18650	0
297	20240813	160300	1453342690	18650	18650	18650	18650	0
298	20240813	160200	1453342690	18650	18650	18650	18650	0
299	20240813	160100	1453342690	18650	18650	18650	18650	0
300	20240813	160000	1453342690	18650	18650	18650	18650	0
301	20240813	155900	1453342690	18650	18650	18650	18650	0
302	20240813	155800	1453342690	18650	18650	18650	18650	656
303	20240813	155700	1453342690	18650	18650	18650	18650	0
304	20240813	155600	1453342690	18650	18650	18650	18650	0
305	20240813	155500	1453342690	18650	18650	18650	18650	0
306	20240813	155400	1453342690	18650	18650	18650	18650	0
307	20240813	155300	1453342690	18650	18650	18650	18650	0
308	20240813	155200	1453342690	18650	18650	18650	18650	0
309	20240813	155100	1453342690	18650	18650	18650	18650	0
310	20240813	155000	1453342690	18650	18650	18650	18650	0
311	20240813	154900	1453342690	18650	18650	18650	18650	0
312	20240813	154800	1453342690	18650	18650	18650	18650	0
313	20240813	154700	1453342690	18650	18650	18650	18650	0
314	20240813	154600	1453342690	18650	18650	18650	18650	0
315	20240813	154500	1453342690	18650	18650	18650	18650	0
316	20240813	154400	1453342690	18650	18650	18650	18650	0
317	20240813	154300	1453342690	18650	18650	18650	18650	0
318	20240813	154200	1453342690	18650	18650	18650	18650	0
319	20240813	154100	1453342690	18650	18650	18650	18650	0
320	20240813	154000	1453342690	18650	18650	18650	18650	0
321	20240813	153900	1453342690	18650	18650	18650	18650	0
322	20240813	153800	1453342690	18650	18650	18650	18650	0
323	20240813	153700	1453342690	18650	18650	18650	18650	0
324	20240813	153600	1453342690	18650	18650	18650	18650	0
325	20240813	153500	1453342690	18650	18650	18650	18650	0
326	20240813	153400	1453342690	18650	18650	18650	18650	0
327	20240813	153300	1453342690	18650	18650	18650	18650	0
328	20240813	153200	1453342690	18650	18650	18650	18650	0
329	20240813	153100	1453342690	18650	18650	18650	18650	0
330	20240813	153000	1453342690	18650	18650	18650	18650	656
331	20240813	152900	1441108290	18680	18680	18680	18680	0
332	20240813	152800	1441108290	18680	18680	18680	18680	0
333	20240813	152700	1441108290	18680	18680	18680	18680	0
334	20240813	152600	1441108290	18680	18680	18680	18680	0
335	20240813	152500	1441108290	18680	18680	18680	18680	0
336	20240813	152400	1441108290	18680	18680	18680	18680	0
337	20240813	152300	1441108290	18680	18680	18680	18680	0
338	20240813	152200	1441108290	18680	18680	18680	18680	0
339	20240813	152100	1441108290	18680	18680	18680	18680	0
340	20240813	152000	1441108290	18680	18680	18680	18680	0
341	20240813	151900	1441108290	18680	18640	18680	18640	84
342	20240813	151800	1439541630	18650	18640	18680	18640	6
343	20240813	151700	1439429730	18650	18630	18650	18630	36
344	20240813	151600	1438758930	18650	18640	18650	18640	31
345	20240813	151500	1438181080	18650	18640	18650	18640	97
346	20240813	151400	1436372990	18640	18630	18640	18630	172
347	20240813	151300	1433168610	18640	18640	18640	18640	0
348	20240813	151200	1433168610	18640	18650	18650	18640	25
349	20240813	151100	1432702570	18680	18640	18680	18640	37
350	20240813	151000	1432011890	18640	18640	18670	18640	36
351	20240813	150900	1431340710	18670	18620	18670	18620	271
352	20240813	150800	1426289320	18610	18610	18610	18610	1
353	20240813	150700	1426270710	18610	18600	18610	18600	4
354	20240813	150600	1426196300	18630	18630	18630	18630	0
355	20240813	150500	1426196300	18630	18630	18630	18630	0
356	20240813	150400	1426196300	18630	18630	18630	18630	41
357	20240813	150300	1425432470	18640	18640	18640	18640	7
358	20240813	150200	1425301990	18640	18630	18640	18630	61
359	20240813	150100	1424165540	18640	18610	18640	18610	386
360	20240813	150000	1416978320	18610	18610	18610	18610	0
361	20240813	145900	1416978320	18610	18610	18610	18610	0
362	20240813	145800	1416978320	18610	18610	18610	18600	3
363	20240813	145700	1416922500	18610	18610	18610	18610	0
364	20240813	145600	1416922500	18610	18610	18610	18610	5
365	20240813	145500	1416829450	18610	18620	18620	18610	62
366	20240813	145400	1415675610	18620	18630	18630	18620	318
367	20240813	145300	1409752440	18630	18630	18630	18630	11
368	20240813	145200	1409547510	18630	18630	18630	18630	28
369	20240813	145100	1409025870	18640	18640	18640	18640	1
370	20240813	145000	1409007230	18630	18630	18630	18630	0
371	20240813	144900	1409007230	18630	18630	18630	18630	0
372	20240813	144800	1409007230	18630	18630	18630	18630	0
373	20240813	144700	1409007230	18630	18630	18630	18620	187
374	20240813	144600	1405525270	18650	18640	18650	18640	28
375	20240813	144500	1405003110	18650	18630	18650	18600	431
376	20240813	144400	1396982300	18640	18670	18670	18640	426
377	20240813	144300	1389037010	18680	18680	18680	18680	0
378	20240813	144200	1389037010	18680	18680	18680	18680	0
379	20240813	144100	1389037010	18680	18680	18680	18680	0
380	20240813	144000	1389037010	18680	18680	18680	18680	0
381	20240813	143900	1389037010	18680	18680	18680	18680	0
382	20240813	143800	1389037010	18680	18680	18680	18680	0
383	20240813	143700	1389037010	18680	18680	18680	18680	0
384	20240813	143600	1389037010	18680	18660	18680	18660	214
385	20240813	143500	1385043040	18640	18640	18640	18640	4
386	20240813	143400	1384968480	18650	18640	18660	18640	59
387	20240813	143300	1383868610	18640	18640	18650	18630	625
388	20240813	143200	1372219170	18640	18630	18640	18630	31
389	20240813	143100	1371641630	18640	18640	18640	18640	0
390	20240813	143000	1371641630	18640	18640	18640	18640	1
391	20240813	142900	1371622990	18630	18630	18630	18630	20
392	20240813	142800	1371250390	18630	18630	18630	18630	115
393	20240813	142700	1369107940	18630	18630	18630	18630	6
394	20240813	142600	1368996160	18620	18610	18630	18610	12
395	20240813	142500	1368772810	18600	18590	18600	18590	3
396	20240813	142400	1368717020	18600	18590	18600	18580	148
397	20240813	142300	1365967140	18600	18570	18600	18570	49
398	20240813	142200	1365056680	18560	18580	18600	18560	104
399	20240813	142100	1363126260	18590	18590	18590	18590	6
400	20240813	142000	1363014720	18590	18570	18600	18570	44
401	20240813	141900	1362196970	18570	18600	18600	18570	66
402	20240813	141800	1360969720	18620	18620	18620	18620	0
403	20240813	141700	1360969720	18620	18620	18620	18620	16
404	20240813	141600	1360671800	18630	18630	18630	18630	3
405	20240813	141500	1360615910	18630	18630	18630	18630	1
406	20240813	141400	1360597280	18640	18620	18640	18620	31
407	20240813	141300	1360019750	18630	18620	18650	18610	26
408	20240813	141200	1359535170	18630	18580	18630	18580	136
409	20240813	141100	1357007410	18580	18590	18600	18570	13
410	20240813	141000	1356765820	18570	18570	18590	18570	24
411	20240813	140900	1356320090	18570	18580	18590	18560	21
412	20240813	140800	1355930080	18590	18570	18600	18570	44
413	20240813	140700	1355112830	18560	18560	18580	18560	17
414	20240813	140600	1354797280	18560	18560	18560	18560	18
415	20240813	140500	1354463200	18560	18560	18560	18560	16
416	20240813	140400	1354166240	18560	18570	18590	18560	37
417	20240813	140300	1353478970	18560	18580	18590	18550	36
418	20240813	140200	1352811000	18560	18560	18560	18560	7
419	20240813	140100	1352681080	18550	18560	18570	18550	127
420	20240813	140000	1350324820	18560	18590	18590	18560	35
421	20240813	135900	1349674400	18600	18620	18640	18600	91
422	20240813	135800	1347979820	18620	18610	18620	18610	41
423	20240813	135700	1347216800	18610	18600	18610	18600	24
424	20240813	135600	1346770170	18600	18650	18650	18600	342
425	20240813	135500	1340393720	18660	18660	18660	18660	0
426	20240813	135400	1340393720	18660	18670	18670	18660	107
427	20240813	135300	1338396150	18650	18650	18650	18650	197
428	20240813	135200	1334722100	18640	18640	18640	18640	1
429	20240813	135100	1334703460	18640	18640	18640	18640	5
430	20240813	135000	1334610260	18630	18620	18630	18620	346
431	20240813	134900	1328164290	18610	18600	18620	18600	98
432	20240813	134800	1326340490	18600	18580	18600	18580	203
433	20240813	134700	1322564730	18580	18540	18580	18530	105
434	20240813	134600	1320616180	18540	18540	18570	18540	226
435	20240813	134500	1316425650	18520	18520	18530	18520	137
436	20240813	134400	1313887100	18520	18520	18520	18520	8
437	20240813	134300	1313738940	18520	18520	18520	18510	77
438	20240813	134200	1312313570	18510	18520	18520	18510	7
439	20240813	134100	1312183950	18520	18520	18520	18520	4
440	20240813	134000	1312109870	18520	18520	18520	18520	3
441	20240813	133900	1312054310	18520	18510	18530	18510	19
442	20240813	133800	1311702440	18500	18500	18500	18500	0
443	20240813	133700	1311702440	18500	18510	18520	18500	11
444	20240813	133600	1311498860	18510	18510	18510	18510	3
445	20240813	133500	1311443330	18520	18510	18520	18510	517
446	20240813	133400	1301868580	18500	18500	18500	18500	0
447	20240813	133300	1301868580	18500	18500	18500	18500	86
448	20240813	133200	1300277580	18490	18490	18490	18490	4
449	20240813	133100	1300203620	18490	18520	18520	18490	1031
450	20240813	133000	1281123160	18530	18530	18550	18530	18
451	20240813	132900	1280789320	18530	18530	18570	18530	23
452	20240813	132800	1280363060	18540	18530	18540	18530	401
453	20240813	132700	1272928540	18540	18540	18540	18540	0
454	20240813	132600	1272928540	18540	18520	18540	18520	8
455	20240813	132500	1272780300	18540	18530	18570	18520	10
456	20240813	132400	1272594870	18540	18550	18580	18520	355
457	20240813	132300	1266002830	18550	18520	18620	18510	166
458	20240813	132200	1262928480	18520	18510	18520	18510	16
459	20240813	132100	1262632310	18510	18510	18510	18500	27
460	20240813	132000	1262132660	18500	18520	18520	18500	96
461	20240813	131900	1260356510	18510	18510	18510	18510	12
462	20240813	131800	1260134390	18540	18520	18540	18520	203
463	20240813	131700	1256371170	18540	18520	18540	18520	3
464	20240813	131600	1256315590	18530	18500	18530	18500	3
465	20240813	131500	1256260060	18540	18480	18540	18480	8
466	20240813	131400	1256111960	18500	18480	18510	18480	434
467	20240813	131300	1248087310	18470	18470	18470	18470	20
468	20240813	131200	1247717910	18480	18480	18480	18480	0
469	20240813	131100	1247717910	18480	18480	18480	18480	2325
470	20240813	131000	1204751910	18480	18500	18500	18480	1425
471	20240813	130900	1178413310	18500	18560	18560	18500	1618
472	20240813	130800	1148419530	18580	18580	18580	18580	0
473	20240813	130700	1148419530	18580	18580	18580	18580	68
474	20240813	130600	1147156090	18590	18590	18590	18590	0
475	20240813	130500	1147156090	18590	18590	18590	18590	0
476	20240813	130400	1147156090	18590	18590	18590	18590	0
477	20240813	130300	1147156090	18590	18590	18590	18590	15
478	20240813	130200	1146877240	18580	18580	18590	18580	150
479	20240813	130100	1144090050	18550	18520	18590	18520	34
480	20240813	130000	1143458720	18530	18510	18540	18510	7
481	20240813	125900	1143329050	18530	18500	18530	18500	12
482	20240813	125800	1143106850	18510	18520	18520	18490	499
483	20240813	125700	1133876550	18520	18580	18580	18520	561
484	20240813	125600	1123477550	18590	18590	18590	18590	0
485	20240813	125500	1123477550	18590	18590	18590	18590	11
486	20240813	125400	1123273060	18610	18600	18620	18600	229
487	20240813	125300	1119011680	18600	18600	18600	18600	0
488	20240813	125200	1119011680	18600	18600	18600	18600	0
489	20240813	125100	1119011680	18600	18600	18600	18600	27
490	20240813	125000	1118509480	18610	18610	18610	18610	0
491	20240813	124900	1118509480	18610	18610	18610	18610	9
492	20240813	124800	1118341990	18620	18620	18620	18620	6
493	20240813	124700	1118230270	18610	18610	18610	18610	3
494	20240813	124600	1118174440	18620	18620	18620	18620	1
495	20240813	124500	1118155820	18620	18620	18620	18620	0
496	20240813	124400	1118155820	18620	18620	18620	18620	0
497	20240813	124300	1118155820	18620	18610	18620	18610	2
498	20240813	124200	1118118590	18600	18630	18640	18600	85
499	20240813	124100	1116537400	18610	18610	18630	18610	3
500	20240813	124000	1116481550	18610	18610	18610	18610	3
501	20240813	123900	1116425720	18630	18600	18630	18600	19
502	20240813	123800	1116072120	18600	18600	18600	18600	3
503	20240813	123700	1116016320	18600	18600	18600	18600	0
504	20240813	123600	1116016320	18600	18600	18600	18600	0
505	20240813	123500	1116016320	18600	18600	18610	18600	20
506	20240813	123400	1115644160	18600	18600	18610	18600	7
507	20240813	123300	1115513950	18580	18600	18620	18580	31
508	20240813	123200	1114937660	18620	18600	18620	18600	42
509	20240813	123100	1114156430	18590	18600	18600	18590	11
510	20240813	123000	1113951850	18600	18590	18620	18590	24
511	20240813	122900	1113505360	18620	18590	18620	18580	11
512	20240813	122800	1113300800	18600	18600	18630	18580	23
513	20240813	122700	1112872710	18590	18590	18620	18580	14
514	20240813	122600	1112612280	18600	18580	18600	18580	300
515	20240813	122500	1107032540	18590	18580	18590	18580	407
516	20240813	122400	1099466800	18580	18600	18630	18580	61
517	20240813	122300	1098332160	18600	18600	18600	18600	0
518	20240813	122200	1098332160	18600	18600	18600	18600	0
519	20240813	122100	1098332160	18600	18600	18600	18600	0
520	20240813	122000	1098332160	18600	18600	18600	18600	0
521	20240813	121900	1098332160	18600	18600	18600	18600	0
522	20240813	121800	1098332160	18600	18570	18600	18570	134
523	20240813	121700	1095842380	18560	18560	18590	18550	819
524	20240813	121600	1080649310	18560	18620	18620	18560	846
525	20240813	121500	1064915680	18630	18630	18630	18630	0
526	20240813	121400	1064915680	18630	18630	18630	18630	0
527	20240813	121300	1064915680	18630	18630	18630	18630	0
528	20240813	121200	1064915680	18630	18630	18630	18630	5
529	20240813	121100	1064822530	18630	18630	18630	18630	0
530	20240813	121000	1064822530	18630	18630	18630	18630	0
531	20240813	120900	1064822530	18630	18620	18630	18620	5
532	20240813	120800	1064729400	18640	18630	18650	18620	22
533	20240813	120700	1064319310	18630	18600	18630	18600	27
534	20240813	120600	1063816840	18600	18600	18600	18600	108
535	20240813	120500	1061808040	18600	18600	18600	18600	0
536	20240813	120400	1061808040	18600	18590	18600	18590	9
537	20240813	120300	1061640700	18610	18590	18620	18590	45
538	20240813	120200	1060803250	18610	18610	18610	18590	3
539	20240813	120100	1060747440	18600	18600	18640	18600	5
540	20240813	120000	1060654400	18590	18580	18600	18580	5
541	20240813	115900	1060561450	18600	18580	18600	18580	44
542	20240813	115800	1059743890	18580	18580	18580	18580	0
543	20240813	115700	1059743890	18580	18560	18580	18560	7
544	20240813	115600	1059613850	18580	18560	18650	18560	7
545	20240813	115500	1059483780	18580	18580	18580	18580	0
546	20240813	115400	1059483780	18580	18550	18580	18550	12
547	20240813	115300	1059261090	18550	18520	18550	18520	470
548	20240813	115200	1050554290	18500	18530	18530	18500	1716
549	20240813	115100	1018793550	18540	18530	18540	18520	16
550	20240813	115000	1018497060	18550	18590	18590	18520	455
551	20240813	114900	1010069210	18590	18530	18620	18530	8
552	20240813	114800	1009920510	18520	18540	18560	18520	29
553	20240813	114700	1009383150	18560	18540	18570	18530	248
554	20240813	114600	1004778010	18540	18540	18570	18540	191
555	20240813	114500	1001232080	18540	18530	18540	18530	125
556	20240813	114400	998915790	18530	18530	18530	18530	287
557	20240813	114300	993597680	18530	18530	18530	18530	102
558	20240813	114200	991707620	18550	18550	18550	18550	0
559	20240813	114100	991707620	18550	18540	18560	18540	28
560	20240813	114000	991188190	18550	18520	18560	18520	37
561	20240813	113900	990502680	18540	18520	18540	18520	8
562	20240813	113800	990354420	18520	18520	18520	18520	8
563	20240813	113700	990206260	18520	18520	18520	18520	1
564	20240813	113600	990187740	18510	18520	18520	18500	1610
565	20240813	113500	960399270	18510	18510	18510	18510	0
566	20240813	113400	960399270	18510	18520	18520	18500	1393
567	20240813	113300	934621490	18540	18590	18590	18540	2035
568	20240813	113200	896840980	18620	18600	18620	18600	2
569	20240813	113100	896803760	18610	18580	18610	18550	189
570	20240813	113000	893295530	18580	18550	18610	18550	24
571	20240813	112900	892849780	18550	18480	18610	18480	1161
572	20240813	112800	871366600	18480	18540	18540	18480	4826
573	20240813	112700	782055780	18550	18570	18570	18550	971
574	20240813	112600	764035780	18580	18610	18610	18580	464
575	20240813	112500	755411970	18610	18610	18610	18610	20
576	20240813	112400	755039770	18620	18620	18620	18620	0
577	20240813	112300	755039770	18620	18620	18620	18620	0
578	20240813	112200	755039770	18620	18620	18630	18620	58
579	20240813	112100	753959800	18620	18620	18620	18620	0
580	20240813	112000	753959800	18620	18620	18630	18620	17
581	20240813	111900	753643250	18640	18630	18640	18620	3
582	20240813	111800	753587360	18620	18620	18620	18600	655
583	20240813	111700	741400240	18620	18660	18660	18620	355
584	20240813	111600	734790080	18660	18660	18670	18660	6
585	20240813	111500	734678110	18650	18610	18660	18610	12
586	20240813	111400	734454450	18600	18600	18600	18600	30
587	20240813	111300	733896450	18600	18600	18600	18600	0
588	20240813	111200	733896450	18600	18600	18600	18600	372
589	20240813	111100	726977250	18600	18600	18600	18600	20
590	20240813	111000	726605250	18590	18590	18590	18590	0
591	20240813	110900	726605250	18590	18590	18590	18590	0
592	20240813	110800	726605250	18590	18600	18600	18590	192
593	20240813	110700	723034670	18610	18600	18610	18600	848
594	20240813	110600	707261860	18600	18600	18600	18600	0
595	20240813	110500	707261860	18600	18600	18600	18600	0
596	20240813	110400	707261860	18600	18600	18600	18600	20
597	20240813	110300	706889860	18600	18590	18630	18590	1335
598	20240813	110200	682057750	18580	18610	18610	18580	507
599	20240813	110100	672632110	18620	18620	18620	18620	1
600	20240813	110000	672613490	18610	18620	18620	18610	97
601	20240813	105900	670808220	18630	18620	18630	18620	29
602	20240813	105800	670268230	18610	18630	18630	18610	86
603	20240813	105700	668666130	18650	18650	18650	18650	0
604	20240813	105600	668666130	18650	18650	18650	18650	51
605	20240813	105500	667714980	18650	18630	18660	18630	22
606	20240813	105400	667304680	18640	18600	18650	18600	147
607	20240813	105300	664570370	18600	18600	18600	18600	0
608	20240813	105200	664570370	18600	18590	18600	18590	40
609	20240813	105100	663826740	18590	18580	18590	18580	118
610	20240813	105000	661633770	18580	18590	18590	18580	17
611	20240813	104900	661317750	18580	18580	18580	18580	239
612	20240813	104800	656877130	18580	18590	18590	18580	4
613	20240813	104700	656802790	18600	18630	18630	18600	186
614	20240813	104600	653343000	18640	18660	18660	18640	802
615	20240813	104500	638392500	18670	18670	18670	18670	1
616	20240813	104400	638373830	18670	18640	18670	18640	102
617	20240813	104300	636471850	18640	18630	18640	18630	50
618	20240813	104200	635540340	18630	18600	18630	18580	814
619	20240813	104100	620408880	18610	18590	18630	18590	2007
620	20240813	104000	583081870	18600	18610	18630	18590	724
621	20240813	103900	569614990	18620	18590	18640	18590	30
622	20240813	103800	569056540	18610	18560	18640	18560	15
623	20240813	103700	568777820	18580	18610	18610	18540	3802
624	20240813	103600	498199490	18610	18600	18610	18600	19
625	20240813	103500	497846070	18600	18600	18600	18600	1
626	20240813	103400	497827470	18600	18580	18600	18580	555
627	20240813	103300	487513480	18570	18590	18590	18570	768
628	20240813	103200	473244460	18600	18620	18640	18600	984
629	20240813	103100	454939950	18630	18630	18630	18630	0
630	20240813	103000	454939950	18630	18640	18650	18630	14
631	20240813	102900	454678940	18630	18610	18650	18610	33
632	20240813	102800	454064630	18600	18640	18670	18600	115
633	20240813	102700	451924170	18630	18660	18680	18630	25
634	20240813	102600	451457810	18650	18640	18690	18640	166
635	20240813	102500	448357140	18640	18640	18660	18640	63
636	20240813	102400	447182650	18640	18640	18640	18640	0
637	20240813	102300	447182650	18640	18640	18640	18640	3
638	20240813	102200	447126730	18670	18660	18670	18650	3
639	20240813	102100	447070750	18680	18650	18680	18650	4
640	20240813	102000	446996090	18670	18620	18710	18620	365
641	20240813	101900	440178620	18630	18650	18720	18620	41
642	20240813	101800	439414690	18720	18600	18720	18600	127
643	20240813	101700	437049590	18590	18610	18610	18570	979
644	20240813	101600	418838310	18630	18630	18630	18630	0
645	20240813	101500	418838310	18630	18610	18630	18610	7
646	20240813	101400	418708000	18630	18620	18710	18620	398
647	20240813	101300	411288760	18630	18630	18630	18630	0
648	20240813	101200	411288760	18630	18620	18630	18620	45
649	20240813	101100	410450810	18620	18620	18620	18620	0
650	20240813	101000	410450810	18620	18620	18620	18600	1920
651	20240813	100900	374715360	18630	18670	18670	18630	858
652	20240813	100800	358713490	18670	18660	18750	18660	23
653	20240813	100700	358284080	18670	18660	18670	18660	4
654	20240813	100600	358209430	18660	18670	18670	18660	704
655	20240813	100500	345072740	18670	18670	18670	18670	10
656	20240813	100400	344886040	18680	18680	18680	18680	0
657	20240813	100300	344886040	18680	18680	18680	18680	1
658	20240813	100200	344867360	18700	18690	18700	18660	110
659	20240813	100100	342814000	18720	18660	18720	18660	187
660	20240813	100000	339323580	18660	18690	18690	18660	445
661	20240813	095900	331014830	18690	18700	18700	18690	86
662	20240813	095800	329406990	18700	18720	18720	18700	191
663	20240813	095700	325835150	18740	18740	18740	18740	2
664	20240813	095600	325797670	18740	18740	18740	18740	1
665	20240813	095500	325778930	18750	18750	18750	18750	0
666	20240813	095400	325778930	18750	18760	18770	18740	55
667	20240813	095300	324747660	18740	18780	18790	18730	133
668	20240813	095200	322252610	18790	18750	18790	18750	128
669	20240813	095100	319849460	18760	18770	18770	18760	7
670	20240813	095000	319718080	18770	18730	18770	18710	112
671	20240813	094900	317620060	18720	18780	18790	18710	204
672	20240813	094800	313801120	18790	18770	18800	18770	117
673	20240813	094700	311602710	18790	18780	18800	18760	125
674	20240813	094600	309254640	18800	18750	18800	18750	258
675	20240813	094500	304413400	18750	18720	18750	18720	461
676	20240813	094400	295777330	18700	18640	18700	18640	320
677	20240813	094300	289794110	18640	18620	18640	18620	436
678	20240813	094200	281674790	18620	18620	18620	18620	50
679	20240813	094100	280743790	18600	18620	18640	18600	138
680	20240813	094000	278175930	18620	18630	18630	18600	1068
681	20240813	093900	258295460	18640	18720	18720	18630	1700
682	20240813	093800	226562660	18740	18740	18740	18740	0
683	20240813	093700	226562660	18740	18700	18780	18700	155
684	20240813	093600	223659610	18700	18690	18730	18690	269
685	20240813	093500	218626400	18710	18650	18710	18650	104
686	20240813	093400	216684130	18670	18700	18720	18640	740
687	20240813	093300	202855650	18720	18720	18720	18720	24
688	20240813	093200	202406370	18710	18720	18720	18710	27
689	20240813	093100	201901130	18700	18720	18720	18700	400
690	20240813	093000	194420130	18720	18720	18720	18720	69
691	20240813	092900	193128450	18720	18720	18720	18710	663
692	20240813	092800	180723560	18720	18740	18740	18720	393
693	20240813	092700	173365410	18740	18790	18790	18740	1199
694	20240813	092600	150873560	18790	18790	18790	18790	0
695	20240813	092500	150873560	18790	18790	18800	18790	9
696	20240813	092400	150704420	18790	18790	18800	18770	128
697	20240813	092300	148301690	18800	18790	18800	18780	276
698	20240813	092200	143114280	18800	18790	18800	18790	57
699	20240813	092100	142043220	18790	18790	18790	18790	1
700	20240813	092000	142024430	18790	18790	18790	18770	112
701	20240813	091900	139922040	18790	18830	18830	18790	701
702	20240813	091800	126737310	18840	18820	18840	18820	86
703	20240813	091700	125118640	18820	18810	18840	18810	143
704	20240813	091600	122426590	18810	18780	18810	18780	527
705	20240813	091500	112528830	18800	18810	18810	18790	177
706	20240813	091400	109201170	18820	18810	18820	18810	67
707	20240813	091300	107940630	18800	18810	18810	18780	178
708	20240813	091200	104596740	18810	18800	18810	18760	1609
709	20240813	091100	74371860	18800	18800	18820	18800	110
710	20240813	091000	72303320	18820	18820	18820	18820	1
711	20240813	090900	72284500	18820	18810	18820	18810	71
712	20240813	090800	70948980	18810	18800	18810	18800	134
713	20240813	090700	68429750	18800	18830	18830	18790	563
714	20240813	090600	57842060	18810	18900	18950	18810	1585
715	20240813	090500	27957620	18870	18890	18890	18870	72
716	20240813	090400	26597980	18840	18840	18840	18840	40
717	20240813	090300	25844380	18900	18900	18900	18900	61
718	20240813	090200	24691480	18900	18830	18900	18830	145
719	20240813	090100	21953990	18840	18800	18840	18800	77
720	20240813	090000	20506190	18810	18890	18890	18800	1086