KissMeData/248070/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	204900	1999648930	18780	18780	18780	18780	1535
3	20240829	204800	1999648930	18780	18780	18780	18780	0
4	20240829	204700	1999648930	18780	18780	18780	18780	0
5	20240829	204600	1999648930	18780	18780	18780	18780	0
6	20240829	204500	1999648930	18780	18780	18780	18780	0
7	20240829	204400	1999648930	18780	18780	18780	18780	0
8	20240829	204300	1999648930	18780	18780	18780	18780	0
9	20240829	204200	1999648930	18780	18780	18780	18780	0
10	20240829	204100	1999648930	18780	18780	18780	18780	0
11	20240829	204000	1999648930	18780	18780	18780	18780	0
12	20240829	203900	1999648930	18780	18780	18780	18780	0
13	20240829	203800	1999648930	18780	18780	18780	18780	0
14	20240829	203700	1999648930	18780	18780	18780	18780	0
15	20240829	203600	1999648930	18780	18780	18780	18780	0
16	20240829	203500	1999648930	18780	18780	18780	18780	0
17	20240829	203400	1999648930	18780	18780	18780	18780	0
18	20240829	203300	1999648930	18780	18780	18780	18780	0
19	20240829	203200	1999648930	18780	18780	18780	18780	0
20	20240829	203100	1999648930	18780	18780	18780	18780	0
21	20240829	203000	1999648930	18780	18780	18780	18780	0
22	20240829	202900	1999648930	18780	18780	18780	18780	0
23	20240829	202800	1999648930	18780	18780	18780	18780	0
24	20240829	202700	1999648930	18780	18780	18780	18780	0
25	20240829	202600	1999648930	18780	18780	18780	18780	0
26	20240829	202500	1999648930	18780	18780	18780	18780	0
27	20240829	202400	1999648930	18780	18780	18780	18780	0
28	20240829	202300	1999648930	18780	18780	18780	18780	0
29	20240829	202200	1999648930	18780	18780	18780	18780	0
30	20240829	202100	1999648930	18780	18780	18780	18780	0
31	20240829	202000	1999648930	18780	18780	18780	18780	0
32	20240829	201900	1999648930	18780	18780	18780	18780	1535
33	20240829	201800	1999648930	18780	18780	18780	18780	0
34	20240829	201700	1999648930	18780	18780	18780	18780	0
35	20240829	201600	1999648930	18780	18780	18780	18780	0
36	20240829	201500	1999648930	18780	18780	18780	18780	0
37	20240829	201400	1999648930	18780	18780	18780	18780	0
38	20240829	201300	1999648930	18780	18780	18780	18780	0
39	20240829	201200	1999648930	18780	18780	18780	18780	0
40	20240829	201100	1999648930	18780	18780	18780	18780	0
41	20240829	201000	1999648930	18780	18780	18780	18780	0
42	20240829	200900	1999648930	18780	18780	18780	18780	0
43	20240829	200800	1999648930	18780	18780	18780	18780	0
44	20240829	200700	1999648930	18780	18780	18780	18780	0
45	20240829	200600	1999648930	18780	18780	18780	18780	0
46	20240829	200500	1999648930	18780	18780	18780	18780	0
47	20240829	200400	1999648930	18780	18780	18780	18780	0
48	20240829	200300	1999648930	18780	18780	18780	18780	0
49	20240829	200200	1999648930	18780	18780	18780	18780	0
50	20240829	200100	1999648930	18780	18780	18780	18780	0
51	20240829	200000	1999648930	18780	18780	18780	18780	0
52	20240829	195900	1999648930	18780	18780	18780	18780	0
53	20240829	195800	1999648930	18780	18780	18780	18780	0
54	20240829	195700	1999648930	18780	18780	18780	18780	0
55	20240829	195600	1999648930	18780	18780	18780	18780	0
56	20240829	195500	1999648930	18780	18780	18780	18780	0
57	20240829	195400	1999648930	18780	18780	18780	18780	0
58	20240829	195300	1999648930	18780	18780	18780	18780	0
59	20240829	195200	1999648930	18780	18780	18780	18780	0
60	20240829	195100	1999648930	18780	18780	18780	18780	0
61	20240829	195000	1999648930	18780	18780	18780	18780	0
62	20240829	194900	1999648930	18780	18780	18780	18780	1535
63	20240829	194800	1999648930	18780	18780	18780	18780	0
64	20240829	194700	1999648930	18780	18780	18780	18780	0
65	20240829	194600	1999648930	18780	18780	18780	18780	0
66	20240829	194500	1999648930	18780	18780	18780	18780	0
67	20240829	194400	1999648930	18780	18780	18780	18780	0
68	20240829	194300	1999648930	18780	18780	18780	18780	0
69	20240829	194200	1999648930	18780	18780	18780	18780	0
70	20240829	194100	1999648930	18780	18780	18780	18780	0
71	20240829	194000	1999648930	18780	18780	18780	18780	0
72	20240829	193900	1999648930	18780	18780	18780	18780	0
73	20240829	193800	1999648930	18780	18780	18780	18780	0
74	20240829	193700	1999648930	18780	18780	18780	18780	0
75	20240829	193600	1999648930	18780	18780	18780	18780	0
76	20240829	193500	1999648930	18780	18780	18780	18780	0
77	20240829	193400	1999648930	18780	18780	18780	18780	0
78	20240829	193300	1999648930	18780	18780	18780	18780	0
79	20240829	193200	1999648930	18780	18780	18780	18780	0
80	20240829	193100	1999648930	18780	18780	18780	18780	0
81	20240829	193000	1999648930	18780	18780	18780	18780	0
82	20240829	192900	1999648930	18780	18780	18780	18780	0
83	20240829	192800	1999648930	18780	18780	18780	18780	0
84	20240829	192700	1999648930	18780	18780	18780	18780	0
85	20240829	192600	1999648930	18780	18780	18780	18780	0
86	20240829	192500	1999648930	18780	18780	18780	18780	0
87	20240829	192400	1999648930	18780	18780	18780	18780	0
88	20240829	192300	1999648930	18780	18780	18780	18780	0
89	20240829	192200	1999648930	18780	18780	18780	18780	0
90	20240829	192100	1999648930	18780	18780	18780	18780	0
91	20240829	192000	1999648930	18780	18780	18780	18780	0
92	20240829	191900	1999648930	18780	18780	18780	18780	1535
93	20240829	191800	1999648930	18780	18780	18780	18780	0
94	20240829	191700	1999648930	18780	18780	18780	18780	0
95	20240829	191600	1999648930	18780	18780	18780	18780	0
96	20240829	191500	1999648930	18780	18780	18780	18780	0
97	20240829	191400	1999648930	18780	18780	18780	18780	0
98	20240829	191300	1999648930	18780	18780	18780	18780	0
99	20240829	191200	1999648930	18780	18780	18780	18780	0
100	20240829	191100	1999648930	18780	18780	18780	18780	0
101	20240829	191000	1999648930	18780	18780	18780	18780	0
102	20240829	190900	1999648930	18780	18780	18780	18780	0
103	20240829	190800	1999648930	18780	18780	18780	18780	0
104	20240829	190700	1999648930	18780	18780	18780	18780	0
105	20240829	190600	1999648930	18780	18780	18780	18780	0
106	20240829	190500	1999648930	18780	18780	18780	18780	0
107	20240829	190400	1999648930	18780	18780	18780	18780	0
108	20240829	190300	1999648930	18780	18780	18780	18780	0
109	20240829	190200	1999648930	18780	18780	18780	18780	0
110	20240829	190100	1999648930	18780	18780	18780	18780	0
111	20240829	190000	1999648930	18780	18780	18780	18780	0
112	20240829	185900	1999648930	18780	18780	18780	18780	0
113	20240829	185800	1999648930	18780	18780	18780	18780	0
114	20240829	185700	1999648930	18780	18780	18780	18780	0
115	20240829	185600	1999648930	18780	18780	18780	18780	0
116	20240829	185500	1999648930	18780	18780	18780	18780	0
117	20240829	185400	1999648930	18780	18780	18780	18780	0
118	20240829	185300	1999648930	18780	18780	18780	18780	0
119	20240829	185200	1999648930	18780	18780	18780	18780	0
120	20240829	185100	1999648930	18780	18780	18780	18780	0
121	20240829	185000	1999648930	18780	18780	18780	18780	0
122	20240829	184900	1999648930	18780	18780	18780	18780	1535
123	20240829	184800	1999648930	18780	18780	18780	18780	0
124	20240829	184700	1999648930	18780	18780	18780	18780	0
125	20240829	184600	1999648930	18780	18780	18780	18780	0
126	20240829	184500	1999648930	18780	18780	18780	18780	0
127	20240829	184400	1999648930	18780	18780	18780	18780	0
128	20240829	184300	1999648930	18780	18780	18780	18780	0
129	20240829	184200	1999648930	18780	18780	18780	18780	0
130	20240829	184100	1999648930	18780	18780	18780	18780	0
131	20240829	184000	1999648930	18780	18780	18780	18780	0
132	20240829	183900	1999648930	18780	18780	18780	18780	0
133	20240829	183800	1999648930	18780	18780	18780	18780	0
134	20240829	183700	1999648930	18780	18780	18780	18780	0
135	20240829	183600	1999648930	18780	18780	18780	18780	0
136	20240829	183500	1999648930	18780	18780	18780	18780	0
137	20240829	183400	1999648930	18780	18780	18780	18780	0
138	20240829	183300	1999648930	18780	18780	18780	18780	0
139	20240829	183200	1999648930	18780	18780	18780	18780	0
140	20240829	183100	1999648930	18780	18780	18780	18780	0
141	20240829	183000	1999648930	18780	18780	18780	18780	0
142	20240829	182900	1999648930	18780	18780	18780	18780	0
143	20240829	182800	1999648930	18780	18780	18780	18780	0
144	20240829	182700	1999648930	18780	18780	18780	18780	0
145	20240829	182600	1999648930	18780	18780	18780	18780	0
146	20240829	182500	1999648930	18780	18780	18780	18780	0
147	20240829	182400	1999648930	18780	18780	18780	18780	0
148	20240829	182300	1999648930	18780	18780	18780	18780	0
149	20240829	182200	1999648930	18780	18780	18780	18780	0
150	20240829	182100	1999648930	18780	18780	18780	18780	0
151	20240829	182000	1999648930	18780	18780	18780	18780	0
152	20240829	181900	1999648930	18780	18780	18780	18780	1535
153	20240829	181800	1999648930	18780	18780	18780	18780	0
154	20240829	181700	1999648930	18780	18780	18780	18780	0
155	20240829	181600	1999648930	18780	18780	18780	18780	0
156	20240829	181500	1999648930	18780	18780	18780	18780	0
157	20240829	181400	1999648930	18780	18780	18780	18780	0
158	20240829	181300	1999648930	18780	18780	18780	18780	0
159	20240829	181200	1999648930	18780	18780	18780	18780	0
160	20240829	181100	1999648930	18780	18780	18780	18780	0
161	20240829	181000	1999648930	18780	18780	18780	18780	0
162	20240829	180900	1999648930	18780	18780	18780	18780	0
163	20240829	180800	1999648930	18780	18780	18780	18780	0
164	20240829	180700	1999648930	18780	18780	18780	18780	0
165	20240829	180600	1999648930	18780	18780	18780	18780	0
166	20240829	180500	1999648930	18780	18780	18780	18780	0
167	20240829	180400	1999648930	18780	18780	18780	18780	0
168	20240829	180300	1999648930	18780	18780	18780	18780	0
169	20240829	180200	1999648930	18780	18780	18780	18780	0
170	20240829	180100	1999648930	18780	18780	18780	18780	0
171	20240829	180000	1999648930	18780	18780	18780	18780	0
172	20240829	175900	1999648930	18780	18780	18780	18780	0
173	20240829	175800	1999648930	18780	18780	18780	18780	0
174	20240829	175700	1999648930	18780	18780	18780	18780	0
175	20240829	175600	1999648930	18780	18780	18780	18780	0
176	20240829	175500	1999648930	18780	18780	18780	18780	0
177	20240829	175400	1999648930	18780	18780	18780	18780	0
178	20240829	175300	1999648930	18780	18780	18780	18780	0
179	20240829	175200	1999648930	18780	18780	18780	18780	0
180	20240829	175100	1999648930	18780	18780	18780	18780	0
181	20240829	175000	1999648930	18780	18780	18780	18780	0
182	20240829	174900	1999648930	18780	18780	18780	18780	1535
183	20240829	174800	1999648930	18780	18780	18780	18780	0
184	20240829	174700	1999648930	18780	18780	18780	18780	0
185	20240829	174600	1999648930	18780	18780	18780	18780	0
186	20240829	174500	1999648930	18780	18780	18780	18780	0
187	20240829	174400	1999648930	18780	18780	18780	18780	0
188	20240829	174300	1999648930	18780	18780	18780	18780	0
189	20240829	174200	1999648930	18780	18780	18780	18780	0
190	20240829	174100	1999648930	18780	18780	18780	18780	0
191	20240829	174000	1999648930	18780	18780	18780	18780	0
192	20240829	173900	1999648930	18780	18780	18780	18780	0
193	20240829	173800	1999648930	18780	18780	18780	18780	0
194	20240829	173700	1999648930	18780	18780	18780	18780	0
195	20240829	173600	1999648930	18780	18780	18780	18780	0
196	20240829	173500	1999648930	18780	18780	18780	18780	0
197	20240829	173400	1999648930	18780	18780	18780	18780	0
198	20240829	173300	1999648930	18780	18780	18780	18780	0
199	20240829	173200	1999648930	18780	18780	18780	18780	0
200	20240829	173100	1999648930	18780	18780	18780	18780	0
201	20240829	173000	1999648930	18780	18780	18780	18780	0
202	20240829	172900	1999648930	18780	18780	18780	18780	0
203	20240829	172800	1999648930	18780	18780	18780	18780	0
204	20240829	172700	1999648930	18780	18780	18780	18780	0
205	20240829	172600	1999648930	18780	18780	18780	18780	0
206	20240829	172500	1999648930	18780	18780	18780	18780	0
207	20240829	172400	1999648930	18780	18780	18780	18780	0
208	20240829	172300	1999648930	18780	18780	18780	18780	0
209	20240829	172200	1999648930	18780	18780	18780	18780	0
210	20240829	172100	1999648930	18780	18780	18780	18780	0
211	20240829	172000	1999648930	18780	18780	18780	18780	0
212	20240829	171900	1999648930	18780	18780	18780	18780	1535
213	20240829	171800	1999648930	18780	18780	18780	18780	0
214	20240829	171700	1999648930	18780	18780	18780	18780	0
215	20240829	171600	1999648930	18780	18780	18780	18780	0
216	20240829	171500	1999648930	18780	18780	18780	18780	0
217	20240829	171400	1999648930	18780	18780	18780	18780	0
218	20240829	171300	1999648930	18780	18780	18780	18780	0
219	20240829	171200	1999648930	18780	18780	18780	18780	0
220	20240829	171100	1999648930	18780	18780	18780	18780	0
221	20240829	171000	1999648930	18780	18780	18780	18780	0
222	20240829	170900	1999648930	18780	18780	18780	18780	0
223	20240829	170800	1999648930	18780	18780	18780	18780	0
224	20240829	170700	1999648930	18780	18780	18780	18780	0
225	20240829	170600	1999648930	18780	18780	18780	18780	0
226	20240829	170500	1999648930	18780	18780	18780	18780	0
227	20240829	170400	1999648930	18780	18780	18780	18780	0
228	20240829	170300	1999648930	18780	18780	18780	18780	0
229	20240829	170200	1999648930	18780	18780	18780	18780	0
230	20240829	170100	1999648930	18780	18780	18780	18780	0
231	20240829	170000	1999648930	18780	18780	18780	18780	0
232	20240829	165900	1999648930	18780	18780	18780	18780	0
233	20240829	165800	1999648930	18780	18780	18780	18780	0
234	20240829	165700	1999648930	18780	18780	18780	18780	0
235	20240829	165600	1999648930	18780	18780	18780	18780	0
236	20240829	165500	1999648930	18780	18780	18780	18780	0
237	20240829	165400	1999648930	18780	18780	18780	18780	0
238	20240829	165300	1999648930	18780	18780	18780	18780	0
239	20240829	165200	1999648930	18780	18780	18780	18780	0
240	20240829	165100	1999648930	18780	18780	18780	18780	0
241	20240829	165000	1999648930	18780	18780	18780	18780	0
242	20240829	164900	1999648930	18780	18780	18780	18780	1535
243	20240829	164800	1999648930	18780	18780	18780	18780	0
244	20240829	164700	1999648930	18780	18780	18780	18780	0
245	20240829	164600	1999648930	18780	18780	18780	18780	0
246	20240829	164500	1999648930	18780	18780	18780	18780	0
247	20240829	164400	1999648930	18780	18780	18780	18780	0
248	20240829	164300	1999648930	18780	18780	18780	18780	0
249	20240829	164200	1999648930	18780	18780	18780	18780	0
250	20240829	164100	1999648930	18780	18780	18780	18780	0
251	20240829	164000	1999648930	18780	18780	18780	18780	0
252	20240829	163900	1999648930	18780	18780	18780	18780	0
253	20240829	163800	1999648930	18780	18780	18780	18780	0
254	20240829	163700	1999648930	18780	18780	18780	18780	0
255	20240829	163600	1999648930	18780	18780	18780	18780	0
256	20240829	163500	1999648930	18780	18780	18780	18780	0
257	20240829	163400	1999648930	18780	18780	18780	18780	0
258	20240829	163300	1999648930	18780	18780	18780	18780	0
259	20240829	163200	1999648930	18780	18780	18780	18780	0
260	20240829	163100	1999648930	18780	18780	18780	18780	0
261	20240829	163000	1999648930	18780	18780	18780	18780	0
262	20240829	162900	1999648930	18780	18780	18780	18780	0
263	20240829	162800	1999648930	18780	18780	18780	18780	0
264	20240829	162700	1999648930	18780	18780	18780	18780	0
265	20240829	162600	1999648930	18780	18780	18780	18780	0
266	20240829	162500	1999648930	18780	18780	18780	18780	0
267	20240829	162400	1999648930	18780	18780	18780	18780	0
268	20240829	162300	1999648930	18780	18780	18780	18780	0
269	20240829	162200	1999648930	18780	18780	18780	18780	0
270	20240829	162100	1999648930	18780	18780	18780	18780	0
271	20240829	162000	1999648930	18780	18780	18780	18780	0
272	20240829	161900	1999648930	18780	18780	18780	18780	1535
273	20240829	161800	1999648930	18780	18780	18780	18780	0
274	20240829	161700	1999648930	18780	18780	18780	18780	0
275	20240829	161600	1999648930	18780	18780	18780	18780	0
276	20240829	161500	1999648930	18780	18780	18780	18780	0
277	20240829	161400	1999648930	18780	18780	18780	18780	0
278	20240829	161300	1999648930	18780	18780	18780	18780	0
279	20240829	161200	1999648930	18780	18780	18780	18780	0
280	20240829	161100	1999648930	18780	18780	18780	18780	0
281	20240829	161000	1999648930	18780	18780	18780	18780	0
282	20240829	160900	1999648930	18780	18780	18780	18780	0
283	20240829	160800	1999648930	18780	18780	18780	18780	0
284	20240829	160700	1999648930	18780	18780	18780	18780	0
285	20240829	160600	1999648930	18780	18780	18780	18780	0
286	20240829	160500	1999648930	18780	18780	18780	18780	0
287	20240829	160400	1999648930	18780	18780	18780	18780	0
288	20240829	160300	1999648930	18780	18780	18780	18780	0
289	20240829	160200	1999648930	18780	18780	18780	18780	0
290	20240829	160100	1999648930	18780	18780	18780	18780	0
291	20240829	160000	1999648930	18780	18780	18780	18780	0
292	20240829	155900	1999648930	18780	18780	18780	18780	0
293	20240829	155800	1999648930	18780	18780	18780	18780	0
294	20240829	155700	1999648930	18780	18780	18780	18780	0
295	20240829	155600	1999648930	18780	18780	18780	18780	0
296	20240829	155500	1999648930	18780	18780	18780	18780	0
297	20240829	155400	1999648930	18780	18780	18780	18780	0
298	20240829	155300	1999648930	18780	18780	18780	18780	0
299	20240829	155200	1999648930	18780	18780	18780	18780	0
300	20240829	155100	1999648930	18780	18780	18780	18780	0
301	20240829	155000	1999648930	18780	18780	18780	18780	0
302	20240829	154900	1999648930	18780	18780	18780	18780	1535
303	20240829	154800	1999648930	18780	18780	18780	18780	0
304	20240829	154700	1999648930	18780	18780	18780	18780	0
305	20240829	154600	1999648930	18780	18780	18780	18780	0
306	20240829	154500	1999648930	18780	18780	18780	18780	0
307	20240829	154400	1999648930	18780	18780	18780	18780	0
308	20240829	154300	1999648930	18780	18780	18780	18780	0
309	20240829	154200	1999648930	18780	18780	18780	18780	0
310	20240829	154100	1999648930	18780	18780	18780	18780	0
311	20240829	154000	1999648930	18780	18780	18780	18780	0
312	20240829	153900	1999648930	18780	18780	18780	18780	0
313	20240829	153800	1999648930	18780	18780	18780	18780	0
314	20240829	153700	1999648930	18780	18780	18780	18780	0
315	20240829	153600	1999648930	18780	18780	18780	18780	0
316	20240829	153500	1999648930	18780	18780	18780	18780	0
317	20240829	153400	1999648930	18780	18780	18780	18780	0
318	20240829	153300	1999648930	18780	18780	18780	18780	0
319	20240829	153200	1999648930	18780	18780	18780	18780	0
320	20240829	153100	1999648930	18780	18780	18780	18780	0
321	20240829	153000	1999648930	18780	18780	18780	18780	1535
322	20240829	152900	1970821630	18780	18780	18780	18780	0
323	20240829	152800	1970821630	18780	18780	18780	18780	0
324	20240829	152700	1970821630	18780	18780	18780	18780	0
325	20240829	152600	1970821630	18780	18780	18780	18780	0
326	20240829	152500	1970821630	18780	18780	18780	18780	0
327	20240829	152400	1970821630	18780	18780	18780	18780	0
328	20240829	152300	1970821630	18780	18780	18780	18780	0
329	20240829	152200	1970821630	18780	18780	18780	18780	0
330	20240829	152100	1970821630	18780	18780	18780	18780	0
331	20240829	152000	1970821630	18780	18780	18780	18780	0
332	20240829	151900	1970821630	18780	18760	18780	18740	410
333	20240829	151800	1963131490	18750	18760	18780	18750	1127
334	20240829	151700	1941992850	18770	18750	18770	18750	1756
335	20240829	151600	1909065340	18750	18760	18770	18750	694
336	20240829	151500	1896048910	18760	18760	18760	18760	17
337	20240829	151400	1895729990	18750	18760	18800	18740	2495
338	20240829	151300	1848942500	18780	18790	18790	18760	45
339	20240829	151200	1848097630	18790	18780	18790	18770	377
340	20240829	151100	1841017420	18780	18790	18790	18780	63
341	20240829	151000	1839834270	18790	18790	18790	18790	0
342	20240829	150900	1839834270	18790	18790	18790	18790	9
343	20240829	150800	1839665160	18770	18770	18770	18770	0
344	20240829	150700	1839665160	18770	18800	18800	18770	597
345	20240829	150600	1828452730	18780	18790	18790	18780	635
346	20240829	150500	1816521940	18810	18810	18810	18810	1
347	20240829	150400	1816503130	18790	18790	18810	18790	617
348	20240829	150300	1804909170	18790	18800	18800	18790	72
349	20240829	150200	1803555730	18770	18780	18800	18770	588
350	20240829	150100	1792511070	18770	18780	18780	18770	12
351	20240829	150000	1792285770	18770	18760	18770	18760	4
352	20240829	145900	1792210700	18770	18780	18780	18760	22
353	20240829	145800	1791797950	18780	18760	18780	18760	77
354	20240829	145700	1790353410	18760	18760	18760	18760	36
355	20240829	145600	1789678050	18780	18760	18780	18760	260
356	20240829	145500	1784797520	18760	18760	18760	18760	105
357	20240829	145400	1782827720	18760	18760	18760	18760	1
358	20240829	145300	1782808960	18750	18780	18780	18750	49
359	20240829	145200	1781890150	18750	18750	18750	18750	0
360	20240829	145100	1781890150	18750	18750	18750	18750	443
361	20240829	145000	1773583900	18750	18780	18780	18750	118
362	20240829	144900	1771368340	18750	18760	18780	18750	436
363	20240829	144800	1763186770	18770	18780	18780	18760	138
364	20240829	144700	1760595840	18780	18780	18780	18780	1
365	20240829	144600	1760577060	18780	18750	18780	18750	10
366	20240829	144500	1760389530	18750	18760	18780	18750	639
367	20240829	144400	1748398750	18760	18760	18760	18750	90
368	20240829	144300	1746710510	18760	18760	18760	18760	66
369	20240829	144200	1745472350	18750	18750	18750	18750	22
370	20240829	144100	1745059850	18750	18770	18770	18750	66
371	20240829	144000	1743822330	18750	18750	18750	18750	132
372	20240829	143900	1741347330	18750	18750	18770	18750	234
373	20240829	143800	1736958760	18750	18760	18760	18750	317
374	20240829	143700	1731015000	18740	18740	18740	18740	17
375	20240829	143600	1730696420	18770	18770	18770	18770	1
376	20240829	143500	1730677650	18770	18770	18770	18770	1
377	20240829	143400	1730658880	18740	18740	18740	18740	17
378	20240829	143300	1730340300	18740	18770	18770	18740	16
379	20240829	143200	1730040400	18790	18790	18790	18790	1
380	20240829	143100	1730021610	18740	18740	18740	18740	462
381	20240829	143000	1721363730	18740	18740	18740	18740	0
382	20240829	142900	1721363730	18740	18740	18740	18740	1
383	20240829	142800	1721344990	18710	18700	18710	18700	107
384	20240829	142700	1719343670	18690	18690	18690	18690	50
385	20240829	142600	1718409170	18800	18740	18800	18690	415
386	20240829	142500	1710628570	18740	18740	18740	18740	17
387	20240829	142400	1710309990	18750	18780	18780	18700	644
388	20240829	142300	1698224330	18700	18780	18780	18700	154
389	20240829	142200	1695335660	18690	18700	18700	18690	143
390	20240829	142100	1692662010	18690	18700	18800	18690	857
391	20240829	142000	1676584300	18700	18700	18790	18700	792
392	20240829	141900	1661724090	18780	18780	18780	18780	1
393	20240829	141800	1661705310	18700	18720	18720	18700	378
394	20240829	141700	1654632380	18720	18790	18790	18720	19
395	20240829	141600	1654276630	18710	18790	18790	18710	421
396	20240829	141500	1646396240	18720	18780	18790	18720	820
397	20240829	141400	1631005580	18750	18780	18780	18750	230
398	20240829	141300	1626692870	18730	18770	18770	18730	168
399	20240829	141200	1623541190	18780	18780	18780	18730	94
400	20240829	141100	1621776570	18730	18790	18790	18730	133
401	20240829	141000	1619285370	18730	18730	18730	18730	0
402	20240829	140900	1619285370	18730	18780	18780	18730	407
403	20240829	140800	1611651790	18790	18810	18810	18780	253
404	20240829	140700	1606897900	18800	18800	18800	18800	2
405	20240829	140600	1606860300	18780	18780	18810	18780	293
406	20240829	140500	1601357730	18780	18830	18830	18780	989
407	20240829	140400	1582773380	18800	18800	18830	18800	114
408	20240829	140300	1580627210	18800	18820	18830	18800	413
409	20240829	140200	1572855630	18820	18840	18840	18820	207
410	20240829	140100	1568958440	18820	18810	18840	18810	971
411	20240829	140000	1550677160	18820	18810	18820	18780	216
412	20240829	135900	1546614900	18820	18820	18820	18800	316
413	20240829	135800	1540671190	18810	18810	18810	18810	770
414	20240829	135700	1526187490	18760	18790	18800	18760	606
415	20240829	135600	1514799230	18780	18780	18780	18760	119
416	20240829	135500	1512564750	18780	18760	18780	18760	31
417	20240829	135400	1511983170	18760	18770	18770	18760	324
418	20240829	135300	1505902570	18750	18760	18760	18750	52
419	20240829	135200	1504927220	18750	18750	18750	18750	17
420	20240829	135100	1504608470	18760	18760	18760	18760	238
421	20240829	135000	1500143590	18760	18760	18760	18760	22
422	20240829	134900	1499730870	18760	18760	18760	18760	32
423	20240829	134800	1499130550	18760	18750	18760	18730	296
424	20240829	134700	1493578150	18760	18760	18760	18760	1
425	20240829	134600	1493559390	18750	18770	18770	18750	148
426	20240829	134500	1490783370	18770	18750	18770	18750	2
427	20240829	134400	1490745850	18770	18750	18770	18750	288
428	20240829	134300	1485345830	18750	18740	18750	18740	18
429	20240829	134200	1485008500	18730	18730	18730	18730	16
430	20240829	134100	1484708820	18770	18770	18770	18770	1
431	20240829	134000	1484690050	18730	18730	18730	18730	91
432	20240829	133900	1482985620	18770	18770	18770	18770	1
433	20240829	133800	1482966850	18790	18790	18790	18790	1
434	20240829	133700	1482948060	18720	18800	18800	18720	17
435	20240829	133600	1482629740	18810	18810	18810	18690	615
436	20240829	133500	1471074870	18700	18680	18800	18680	718
437	20240829	133400	1457595470	18690	18710	18800	18690	1560
438	20240829	133300	1428317170	18710	18710	18710	18710	1
439	20240829	133200	1428298460	18700	18760	18760	18700	193
440	20240829	133100	1424680030	18700	18770	18770	18700	65
441	20240829	133000	1423464460	18680	18680	18680	18680	0
442	20240829	132900	1423464460	18680	18700	18780	18680	4091
443	20240829	132800	1346814520	18720	18710	18720	18700	512
444	20240829	132700	1337235990	18710	18710	18710	18710	4
445	20240829	132600	1337161150	18710	18710	18710	18700	123
446	20240829	132500	1334860160	18700	18700	18700	18700	6
447	20240829	132400	1334747960	18710	18700	18710	18700	15
448	20240829	132300	1334467450	18680	18690	18700	18680	215
449	20240829	132200	1330449340	18690	18690	18690	18690	1
450	20240829	132100	1330430650	18690	18650	18690	18650	20
451	20240829	132000	1330057530	18690	18690	18690	18690	1
452	20240829	131900	1330038840	18640	18640	18640	18640	29
453	20240829	131800	1329498280	18640	18690	18690	18640	18
454	20240829	131700	1329162710	18690	18690	18690	18690	0
455	20240829	131600	1329162710	18690	18690	18700	18640	98
456	20240829	131500	1327333790	18640	18690	18690	18640	18
457	20240829	131400	1326998220	18640	18640	18690	18640	993
458	20240829	131300	1308484510	18620	18620	18620	18620	0
459	20240829	131200	1308484510	18620	18620	18620	18620	56
460	20240829	131100	1307441790	18620	18620	18620	18620	20
461	20240829	131000	1307069390	18640	18620	18640	18620	133
462	20240829	130900	1304592910	18620	18640	18640	18620	18
463	20240829	130800	1304257730	18640	18640	18640	18640	3
464	20240829	130700	1304201810	18640	18640	18660	18640	149
465	20240829	130600	1301424430	18640	18670	18670	18640	4
466	20240829	130500	1301349840	18670	18670	18670	18670	6
467	20240829	130400	1301237820	18670	18640	18670	18640	89
468	20240829	130300	1299578770	18640	18650	18650	18640	154
469	20240829	130200	1296707470	18650	18650	18650	18650	0
470	20240829	130100	1296707470	18650	18650	18650	18640	22
471	20240829	130000	1296297340	18650	18650	18650	18650	0
472	20240829	125900	1296297340	18650	18650	18650	18650	2
473	20240829	125800	1296260040	18650	18620	18650	18620	38
474	20240829	125700	1295552360	18640	18620	18640	18620	81
475	20240829	125600	1294044120	18620	18620	18620	18620	59
476	20240829	125500	1292945540	18620	18650	18650	18620	18
477	20240829	125400	1292610350	18610	18610	18610	18610	0
478	20240829	125300	1292610350	18610	18610	18610	18610	0
479	20240829	125200	1292610350	18610	18610	18670	18610	70
480	20240829	125100	1291306990	18610	18660	18670	18610	131
481	20240829	125000	1288863400	18670	18610	18670	18610	18
482	20240829	124900	1288528360	18610	18610	18610	18610	0
483	20240829	124800	1288528360	18610	18610	18610	18610	0
484	20240829	124700	1288528360	18610	18610	18610	18610	17
485	20240829	124600	1288211990	18690	18610	18690	18610	16
486	20240829	124500	1287913830	18600	18600	18600	18600	14
487	20240829	124400	1287653430	18690	18600	18690	18570	2461
488	20240829	124300	1241897640	18670	18680	18680	18670	48
489	20240829	124200	1241001470	18610	18610	18610	18610	0
490	20240829	124100	1241001470	18610	18610	18610	18610	146
491	20240829	124000	1238284410	18680	18680	18680	18680	1
492	20240829	123900	1238265730	18610	18630	18630	18610	178
493	20240829	123800	1234950670	18610	18610	18610	18610	17
494	20240829	123700	1234634300	18680	18680	18680	18680	2
495	20240829	123600	1234596940	18610	18610	18610	18610	297
496	20240829	123500	1229069770	18610	18650	18650	18610	343
497	20240829	123400	1222680060	18680	18680	18680	18680	6
498	20240829	123300	1222567980	18620	18620	18620	18620	17
499	20240829	123200	1222251440	18620	18620	18620	18620	0
500	20240829	123100	1222251440	18620	18620	18620	18620	1
501	20240829	123000	1222232820	18620	18670	18670	18620	133
502	20240829	122900	1219751350	18670	18670	18670	18670	2
503	20240829	122800	1219714010	18670	18650	18700	18650	25
504	20240829	122700	1219247520	18620	18620	18620	18620	30
505	20240829	122600	1218688920	18670	18680	18690	18670	178
506	20240829	122500	1215363870	18720	18720	18750	18600	7846
507	20240829	122400	1068502690	18610	18720	18720	18610	18
508	20240829	122300	1068167600	18610	18680	18680	18610	103
509	20240829	122200	1066245230	18680	18620	18680	18620	32
510	20240829	122100	1065649330	18700	18610	18700	18610	2
511	20240829	122000	1065612020	18600	18600	18600	18600	0
512	20240829	121900	1065612020	18600	18600	18600	18600	17
513	20240829	121800	1065295820	18600	18650	18740	18600	2199
514	20240829	121700	1024211180	18650	18620	18650	18610	464
515	20240829	121600	1015570940	18650	18620	18650	18620	164
516	20240829	121500	1012514690	18610	18610	18610	18610	14
517	20240829	121400	1012254150	18610	18630	18630	18610	116
518	20240829	121300	1010093390	18610	18620	18620	18600	142
519	20240829	121200	1007450080	18600	18600	18600	18600	0
520	20240829	121100	1007450080	18600	18620	18620	18600	166
521	20240829	121000	1004361150	18620	18610	18620	18610	20
522	20240829	120900	1003988930	18610	18610	18610	18610	0
523	20240829	120800	1003988930	18610	18610	18610	18610	15
524	20240829	120700	1003709780	18610	18610	18610	18610	17
525	20240829	120600	1003393410	18610	18660	18660	18610	2
526	20240829	120500	1003356140	18660	18660	18670	18660	282
527	20240829	120400	998093580	18690	18690	18690	18690	2
528	20240829	120300	998056200	18660	18660	18690	18610	1041
529	20240829	120200	978629660	18630	18630	18630	18630	72
530	20240829	120100	977288300	18630	18630	18630	18630	1
531	20240829	120000	977269670	18630	18630	18630	18630	51
532	20240829	115900	976319540	18630	18630	18630	18630	117
533	20240829	115800	974139830	18660	18640	18660	18640	21
534	20240829	115700	973748370	18630	18630	18630	18630	10
535	20240829	115600	973562070	18630	18630	18630	18630	17
536	20240829	115500	973245360	18640	18630	18640	18630	2
537	20240829	115400	973208090	18630	18650	18650	18630	27
538	20240829	115300	972704860	18650	18660	18660	18650	23
539	20240829	115200	972275830	18660	18640	18660	18610	298
540	20240829	115100	966721330	18640	18640	18640	18640	17
541	20240829	115000	966404450	18650	18650	18650	18650	5
542	20240829	114900	966311200	18650	18660	18660	18650	6
543	20240829	114800	966199250	18640	18640	18640	18640	21
544	20240829	114700	965807810	18660	18660	18660	18660	0
545	20240829	114600	965807810	18660	18660	18660	18660	1
546	20240829	114500	965789150	18640	18620	18660	18620	122
547	20240829	114400	963515840	18650	18650	18650	18650	14
548	20240829	114300	963254740	18650	18650	18650	18650	6
549	20240829	114200	963142840	18600	18600	18600	18600	17
550	20240829	114100	962826640	18600	18660	18660	18600	40
551	20240829	114000	962081200	18610	18680	18680	18610	240
552	20240829	113900	957614730	18600	18600	18600	18600	18
553	20240829	113800	957279930	18680	18680	18680	18680	68
554	20240829	113700	956009690	18590	18590	18590	18590	17
555	20240829	113600	955693660	18580	18580	18580	18580	0
556	20240829	113500	955693660	18580	18680	18700	18580	3091
557	20240829	113400	897999940	18680	18690	18690	18600	61
558	20240829	113300	896865170	18700	18700	18700	18700	1
559	20240829	113200	896846470	18590	18590	18700	18590	371
560	20240829	113100	889919050	18590	18590	18590	18590	16
561	20240829	113000	889621610	18590	18590	18590	18590	68
562	20240829	112900	888357490	18580	18640	18690	18580	2129
563	20240829	112800	848676830	18640	18630	18640	18590	150
564	20240829	112700	845883500	18640	18640	18640	18640	30
565	20240829	112600	845324300	18590	18630	18630	18590	37
566	20240829	112500	844635590	18590	18590	18590	18590	18
567	20240829	112400	844300970	18580	18580	18580	18580	69
568	20240829	112300	843018950	18620	18560	18620	18560	6
569	20240829	112200	842907530	18560	18630	18630	18560	75
570	20240829	112100	841512520	18630	18630	18630	18550	79
571	20240829	112000	840042510	18630	18600	18640	18550	441
572	20240829	111900	831839540	18600	18600	18600	18600	11
573	20240829	111800	831634940	18570	18570	18570	18570	0
574	20240829	111700	831634940	18570	18600	18600	18570	86
575	20240829	111600	830036360	18600	18600	18600	18600	2
576	20240829	111500	829999160	18560	18560	18560	18560	0
577	20240829	111400	829999160	18560	18560	18560	18560	17
578	20240829	111300	829683640	18560	18600	18600	18560	15
579	20240829	111200	829405200	18550	18550	18550	18550	52
580	20240829	111100	828440600	18550	18600	18660	18550	1623
581	20240829	111000	798248840	18600	18600	18600	18600	1
582	20240829	110900	798230240	18600	18600	18600	18600	1
583	20240829	110800	798211640	18580	18580	18600	18580	1062
584	20240829	110700	778478140	18550	18550	18550	18550	1
585	20240829	110600	778459590	18540	18590	18590	18540	136
586	20240829	110500	775936820	18590	18550	18590	18550	101
587	20240829	110400	774063070	18600	18560	18600	18550	54
588	20240829	110300	773060950	18560	18550	18600	18550	230
589	20240829	110200	768787100	18550	18550	18550	18550	64
590	20240829	110100	767599900	18550	18550	18550	18550	4
591	20240829	110000	767525700	18550	18550	18550	18550	16
592	20240829	105900	767228900	18600	18600	18600	18600	30
593	20240829	105800	766670900	18660	18600	18660	18540	327
594	20240829	105700	760591820	18540	18600	18600	18540	38
595	20240829	105600	759887000	18530	18530	18530	18530	0
596	20240829	105500	759887000	18530	18530	18530	18530	0
597	20240829	105400	759887000	18530	18570	18670	18530	985
598	20240829	105300	741597780	18570	18670	18670	18570	237
599	20240829	105200	737184550	18680	18630	18680	18630	86
600	20240829	105100	735582320	18700	18610	18700	18610	2329
601	20240829	105000	692161050	18610	18610	18610	18610	0
602	20240829	104900	692161050	18610	18600	18610	18600	20
603	20240829	104800	691789020	18610	18610	18610	18610	0
604	20240829	104700	691789020	18610	18610	18610	18610	5
605	20240829	104600	691695970	18610	18600	18610	18600	38
606	20240829	104500	690989060	18610	18600	18610	18600	14
607	20240829	104400	690728630	18610	18550	18610	18550	471
608	20240829	104300	681969200	18550	18540	18550	18540	19
609	20240829	104200	681616760	18620	18580	18620	18540	655
610	20240829	104100	669460400	18620	18570	18620	18570	2
611	20240829	104000	669423210	18570	18580	18630	18570	1357
612	20240829	103900	644211010	18580	18580	18580	18580	0
613	20240829	103800	644211010	18580	18580	18580	18580	0
614	20240829	103700	644211010	18580	18580	18580	18580	17
615	20240829	103600	643895150	18580	18630	18640	18580	133
616	20240829	103500	641418390	18580	18580	18580	18580	29
617	20240829	103400	640879570	18570	18570	18630	18570	59
618	20240829	103300	639782140	18570	18620	18640	18570	926
619	20240829	103200	622541390	18630	18580	18630	18580	19
620	20240829	103100	622188270	18570	18620	18630	18570	211
621	20240829	103000	618259800	18570	18570	18570	18570	46
622	20240829	102900	617405580	18640	18610	18650	18570	24
623	20240829	102800	616959470	18640	18650	18650	18640	290
624	20240829	102700	611552960	18640	18540	18650	18540	108
625	20240829	102600	609541320	18650	18650	18660	18530	470
626	20240829	102500	600778130	18650	18650	18660	18650	127
627	20240829	102400	598409150	18650	18630	18650	18630	862
628	20240829	102300	582346120	18630	18590	18650	18590	1531
629	20240829	102200	553817160	18610	18580	18610	18530	768
630	20240829	102100	539542040	18580	18510	18590	18510	300
631	20240829	102000	533977070	18500	18550	18560	18500	133
632	20240829	101900	531510960	18490	18550	18560	18490	81
633	20240829	101800	530012540	18480	18480	18480	18480	17
634	20240829	101700	529698380	18470	18470	18470	18470	0
635	20240829	101600	529698380	18470	18550	18550	18470	790
636	20240829	101500	515056760	18550	18460	18550	18460	22
637	20240829	101400	514650190	18460	18510	18550	18460	701
638	20240829	101300	501677370	18510	18530	18560	18510	199
639	20240829	101200	497990440	18530	18530	18530	18530	34
640	20240829	101100	497360420	18520	18550	18560	18520	292
641	20240829	101000	491951480	18520	18520	18520	18520	0
642	20240829	100900	491951480	18520	18520	18520	18520	17
643	20240829	100800	491636640	18530	18530	18530	18530	131
644	20240829	100700	489209210	18530	18530	18540	18530	230
645	20240829	100600	484945910	18540	18540	18540	18540	1
646	20240829	100500	484927370	18520	18520	18520	18520	0
647	20240829	100400	484927370	18520	18480	18530	18480	351
648	20240829	100300	478425890	18470	18470	18470	18470	0
649	20240829	100200	478425890	18470	18470	18470	18470	0
650	20240829	100100	478425890	18470	18480	18530	18470	598
651	20240829	100000	467374880	18480	18510	18520	18480	143
652	20240829	095900	464731200	18480	18480	18480	18480	0
653	20240829	095800	464731200	18480	18480	18480	18480	16
654	20240829	095700	464435520	18530	18530	18530	18530	0
655	20240829	095600	464435520	18530	18530	18530	18530	0
656	20240829	095500	464435520	18530	18470	18530	18470	103
657	20240829	095400	462533050	18470	18470	18470	18470	14
658	20240829	095300	462274470	18530	18470	18530	18470	11
659	20240829	095200	462071180	18460	18460	18460	18460	17
660	20240829	095100	461757360	18540	18540	18540	18540	10
661	20240829	095000	461571960	18450	18450	18450	18450	17
662	20240829	094900	461258310	18540	18530	18590	18440	1562
663	20240829	094800	432312540	18430	18430	18430	18430	0
664	20240829	094700	432312540	18430	18460	18540	18430	465
665	20240829	094600	423730070	18540	18540	18540	18540	10
666	20240829	094500	423544670	18460	18460	18460	18460	138
667	20240829	094400	420997190	18460	18500	18540	18460	789
668	20240829	094300	406407130	18460	18500	18500	18460	162
669	20240829	094200	403415100	18500	18500	18500	18500	1
670	20240829	094100	403396600	18450	18460	18460	18450	145
671	20240829	094000	400720240	18550	18550	18550	18550	5
672	20240829	093900	400627490	18570	18460	18570	18460	6
673	20240829	093800	400516620	18460	18580	18580	18460	116
674	20240829	093700	398374060	18580	18460	18580	18460	11
675	20240829	093600	398169800	18470	18490	18490	18470	619
676	20240829	093500	386726640	18600	18500	18600	18500	212
677	20240829	093400	382800740	18500	18600	18600	18500	1256
678	20240829	093300	359543240	18600	18600	18600	18500	49
679	20240829	093200	358634660	18600	18580	18600	18480	2273
680	20240829	093100	316453630	18550	18550	18550	18490	453
681	20240829	093000	308061040	18480	18550	18570	18480	423
682	20240829	092900	300216440	18550	18550	18550	18550	1
683	20240829	092800	300197890	18480	18510	18590	18480	1511
684	20240829	092700	272209220	18460	18450	18510	18450	189
685	20240829	092600	268719720	18450	18450	18450	18450	0
686	20240829	092500	268719720	18450	18430	18520	18430	1288
687	20240829	092400	244910220	18430	18430	18430	18430	32
688	20240829	092300	244320460	18490	18480	18490	18400	106
689	20240829	092200	242362520	18400	18340	18480	18340	494
690	20240829	092100	233272620	18340	18340	18340	18340	0
691	20240829	092000	233272620	18340	18340	18340	18330	148
692	20240829	091900	230558630	18330	18420	18420	18330	789
693	20240829	091800	216062000	18420	18490	18490	18420	122
694	20240829	091700	213808270	18420	18330	18490	18330	2339
695	20240829	091600	170693110	18420	18350	18420	18330	718
696	20240829	091500	157510280	18350	18390	18420	18350	1444
697	20240829	091400	130962710	18390	18430	18480	18380	1285
698	20240829	091300	107276210	18390	18400	18460	18390	585
699	20240829	091200	96511620	18400	18460	18460	18400	136
700	20240829	091100	94008680	18470	18470	18470	18470	36
701	20240829	091000	93343760	18400	18400	18480	18400	81
702	20240829	090900	91853280	18490	18490	18490	18490	19
703	20240829	090800	91501970	18380	18400	18520	18380	1207
704	20240829	090700	69281120	18400	18510	18530	18400	104
705	20240829	090600	67357240	18420	18440	18590	18360	2702
706	20240829	090500	17427030	18340	18340	18340	18340	0
707	20240829	090400	17427030	18340	18340	18440	18340	45
708	20240829	090300	16599030	18340	18340	18340	18340	45
709	20240829	090200	15773730	18330	18330	18470	18320	314
710	20240829	090100	10013140	18300	18400	18500	18300	207
711	20240829	090000	6212250	18550	18500	18550	18410	336