KissMeData/064290/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193900	1794601900	18440	18440	18440	18440	3781
3	20240802	193800	1794601900	18440	18440	18440	18440	0
4	20240802	193700	1794601900	18440	18440	18440	18440	0
5	20240802	193600	1794601900	18440	18440	18440	18440	0
6	20240802	193500	1794601900	18440	18440	18440	18440	0
7	20240802	193400	1794601900	18440	18440	18440	18440	0
8	20240802	193300	1794601900	18440	18440	18440	18440	0
9	20240802	193200	1794601900	18440	18440	18440	18440	0
10	20240802	193100	1794601900	18440	18440	18440	18440	0
11	20240802	193000	1794601900	18440	18440	18440	18440	0
12	20240802	192900	1794601900	18440	18440	18440	18440	0
13	20240802	192800	1794601900	18440	18440	18440	18440	0
14	20240802	192700	1794601900	18440	18440	18440	18440	0
15	20240802	192600	1794601900	18440	18440	18440	18440	0
16	20240802	192500	1794601900	18440	18440	18440	18440	0
17	20240802	192400	1794601900	18440	18440	18440	18440	0
18	20240802	192300	1794601900	18440	18440	18440	18440	0
19	20240802	192200	1794601900	18440	18440	18440	18440	0
20	20240802	192100	1794601900	18440	18440	18440	18440	0
21	20240802	192000	1794601900	18440	18440	18440	18440	0
22	20240802	191900	1794601900	18440	18440	18440	18440	0
23	20240802	191800	1794601900	18440	18440	18440	18440	0
24	20240802	191700	1794601900	18440	18440	18440	18440	0
25	20240802	191600	1794601900	18440	18440	18440	18440	0
26	20240802	191500	1794601900	18440	18440	18440	18440	0
27	20240802	191400	1794601900	18440	18440	18440	18440	0
28	20240802	191300	1794601900	18440	18440	18440	18440	0
29	20240802	191200	1794601900	18440	18440	18440	18440	0
30	20240802	191100	1794601900	18440	18440	18440	18440	0
31	20240802	191000	1794601900	18440	18440	18440	18440	0
32	20240802	190900	1794601900	18440	18440	18440	18440	3781
33	20240802	190800	1794601900	18440	18440	18440	18440	0
34	20240802	190700	1794601900	18440	18440	18440	18440	0
35	20240802	190600	1794601900	18440	18440	18440	18440	0
36	20240802	190500	1794601900	18440	18440	18440	18440	0
37	20240802	190400	1794601900	18440	18440	18440	18440	0
38	20240802	190300	1794601900	18440	18440	18440	18440	0
39	20240802	190200	1794601900	18440	18440	18440	18440	0
40	20240802	190100	1794601900	18440	18440	18440	18440	0
41	20240802	190000	1794601900	18440	18440	18440	18440	0
42	20240802	185900	1794601900	18440	18440	18440	18440	0
43	20240802	185800	1794601900	18440	18440	18440	18440	0
44	20240802	185700	1794601900	18440	18440	18440	18440	0
45	20240802	185600	1794601900	18440	18440	18440	18440	0
46	20240802	185500	1794601900	18440	18440	18440	18440	0
47	20240802	185400	1794601900	18440	18440	18440	18440	0
48	20240802	185300	1794601900	18440	18440	18440	18440	0
49	20240802	185200	1794601900	18440	18440	18440	18440	0
50	20240802	185100	1794601900	18440	18440	18440	18440	0
51	20240802	185000	1794601900	18440	18440	18440	18440	0
52	20240802	184900	1794601900	18440	18440	18440	18440	0
53	20240802	184800	1794601900	18440	18440	18440	18440	0
54	20240802	184700	1794601900	18440	18440	18440	18440	0
55	20240802	184600	1794601900	18440	18440	18440	18440	0
56	20240802	184500	1794601900	18440	18440	18440	18440	0
57	20240802	184400	1794601900	18440	18440	18440	18440	0
58	20240802	184300	1794601900	18440	18440	18440	18440	0
59	20240802	184200	1794601900	18440	18440	18440	18440	0
60	20240802	184100	1794601900	18440	18440	18440	18440	0
61	20240802	184000	1794601900	18440	18440	18440	18440	0
62	20240802	183900	1794601900	18440	18440	18440	18440	3781
63	20240802	183800	1794601900	18440	18440	18440	18440	0
64	20240802	183700	1794601900	18440	18440	18440	18440	0
65	20240802	183600	1794601900	18440	18440	18440	18440	0
66	20240802	183500	1794601900	18440	18440	18440	18440	0
67	20240802	183400	1794601900	18440	18440	18440	18440	0
68	20240802	183300	1794601900	18440	18440	18440	18440	0
69	20240802	183200	1794601900	18440	18440	18440	18440	0
70	20240802	183100	1794601900	18440	18440	18440	18440	0
71	20240802	183000	1794601900	18440	18440	18440	18440	0
72	20240802	182900	1794601900	18440	18440	18440	18440	0
73	20240802	182800	1794601900	18440	18440	18440	18440	0
74	20240802	182700	1794601900	18440	18440	18440	18440	0
75	20240802	182600	1794601900	18440	18440	18440	18440	0
76	20240802	182500	1794601900	18440	18440	18440	18440	0
77	20240802	182400	1794601900	18440	18440	18440	18440	0
78	20240802	182300	1794601900	18440	18440	18440	18440	0
79	20240802	182200	1794601900	18440	18440	18440	18440	0
80	20240802	182100	1794601900	18440	18440	18440	18440	0
81	20240802	182000	1794601900	18440	18440	18440	18440	0
82	20240802	181900	1794601900	18440	18440	18440	18440	0
83	20240802	181800	1794601900	18440	18440	18440	18440	0
84	20240802	181700	1794601900	18440	18440	18440	18440	0
85	20240802	181600	1794601900	18440	18440	18440	18440	0
86	20240802	181500	1794601900	18440	18440	18440	18440	0
87	20240802	181400	1794601900	18440	18440	18440	18440	0
88	20240802	181300	1794601900	18440	18440	18440	18440	0
89	20240802	181200	1794601900	18440	18440	18440	18440	0
90	20240802	181100	1794601900	18440	18440	18440	18440	0
91	20240802	181000	1794601900	18440	18440	18440	18440	0
92	20240802	180900	1794601900	18440	18440	18440	18440	3781
93	20240802	180800	1794601900	18440	18440	18440	18440	0
94	20240802	180700	1794601900	18440	18440	18440	18440	0
95	20240802	180600	1794601900	18440	18440	18440	18440	0
96	20240802	180500	1794601900	18440	18440	18440	18440	0
97	20240802	180400	1794601900	18440	18440	18440	18440	0
98	20240802	180300	1794601900	18440	18440	18440	18440	0
99	20240802	180200	1794601900	18440	18440	18440	18440	0
100	20240802	180100	1794601900	18440	18440	18440	18440	0
101	20240802	180000	1794601900	18440	18440	18440	18440	0
102	20240802	175900	1794601900	18440	18440	18440	18440	0
103	20240802	175800	1794601900	18440	18440	18440	18440	0
104	20240802	175700	1794601900	18440	18440	18440	18440	0
105	20240802	175600	1794601900	18440	18440	18440	18440	0
106	20240802	175500	1794601900	18440	18440	18440	18440	0
107	20240802	175400	1794601900	18440	18440	18440	18440	0
108	20240802	175300	1794601900	18440	18440	18440	18440	0
109	20240802	175200	1794601900	18440	18440	18440	18440	0
110	20240802	175100	1794601900	18440	18440	18440	18440	0
111	20240802	175000	1794601900	18440	18440	18440	18440	0
112	20240802	174900	1794601900	18440	18440	18440	18440	0
113	20240802	174800	1794601900	18440	18440	18440	18440	0
114	20240802	174700	1794601900	18440	18440	18440	18440	0
115	20240802	174600	1794601900	18440	18440	18440	18440	0
116	20240802	174500	1794601900	18440	18440	18440	18440	0
117	20240802	174400	1794601900	18440	18440	18440	18440	0
118	20240802	174300	1794601900	18440	18440	18440	18440	0
119	20240802	174200	1794601900	18440	18440	18440	18440	0
120	20240802	174100	1794601900	18440	18440	18440	18440	0
121	20240802	174000	1794601900	18440	18440	18440	18440	0
122	20240802	173900	1794601900	18440	18440	18440	18440	3781
123	20240802	173800	1794601900	18440	18440	18440	18440	0
124	20240802	173700	1794601900	18440	18440	18440	18440	0
125	20240802	173600	1794601900	18440	18440	18440	18440	0
126	20240802	173500	1794601900	18440	18440	18440	18440	0
127	20240802	173400	1794601900	18440	18440	18440	18440	0
128	20240802	173300	1794601900	18440	18440	18440	18440	0
129	20240802	173200	1794601900	18440	18440	18440	18440	0
130	20240802	173100	1794601900	18440	18440	18440	18440	0
131	20240802	173000	1794601900	18440	18440	18440	18440	0
132	20240802	172900	1794601900	18440	18440	18440	18440	0
133	20240802	172800	1794601900	18440	18440	18440	18440	0
134	20240802	172700	1794601900	18440	18440	18440	18440	0
135	20240802	172600	1794601900	18440	18440	18440	18440	0
136	20240802	172500	1794601900	18440	18440	18440	18440	0
137	20240802	172400	1794601900	18440	18440	18440	18440	0
138	20240802	172300	1794601900	18440	18440	18440	18440	0
139	20240802	172200	1794601900	18440	18440	18440	18440	0
140	20240802	172100	1794601900	18440	18440	18440	18440	0
141	20240802	172000	1794601900	18440	18440	18440	18440	0
142	20240802	171900	1794601900	18440	18440	18440	18440	0
143	20240802	171800	1794601900	18440	18440	18440	18440	0
144	20240802	171700	1794601900	18440	18440	18440	18440	0
145	20240802	171600	1794601900	18440	18440	18440	18440	0
146	20240802	171500	1794601900	18440	18440	18440	18440	0
147	20240802	171400	1794601900	18440	18440	18440	18440	0
148	20240802	171300	1794601900	18440	18440	18440	18440	0
149	20240802	171200	1794601900	18440	18440	18440	18440	0
150	20240802	171100	1794601900	18440	18440	18440	18440	0
151	20240802	171000	1794601900	18440	18440	18440	18440	0
152	20240802	170900	1794601900	18440	18440	18440	18440	3781
153	20240802	170800	1794601900	18440	18440	18440	18440	0
154	20240802	170700	1794601900	18440	18440	18440	18440	0
155	20240802	170600	1794601900	18440	18440	18440	18440	0
156	20240802	170500	1794601900	18440	18440	18440	18440	0
157	20240802	170400	1794601900	18440	18440	18440	18440	0
158	20240802	170300	1794601900	18440	18440	18440	18440	0
159	20240802	170200	1794601900	18440	18440	18440	18440	0
160	20240802	170100	1794601900	18440	18440	18440	18440	0
161	20240802	170000	1794601900	18440	18440	18440	18440	0
162	20240802	165900	1794601900	18440	18440	18440	18440	0
163	20240802	165800	1794601900	18440	18440	18440	18440	0
164	20240802	165700	1794601900	18440	18440	18440	18440	0
165	20240802	165600	1794601900	18440	18440	18440	18440	0
166	20240802	165500	1794601900	18440	18440	18440	18440	0
167	20240802	165400	1794601900	18440	18440	18440	18440	0
168	20240802	165300	1794601900	18440	18440	18440	18440	0
169	20240802	165200	1794601900	18440	18440	18440	18440	0
170	20240802	165100	1794601900	18440	18440	18440	18440	0
171	20240802	165000	1794601900	18440	18440	18440	18440	0
172	20240802	164900	1794601900	18440	18440	18440	18440	0
173	20240802	164800	1794601900	18440	18440	18440	18440	0
174	20240802	164700	1794601900	18440	18440	18440	18440	0
175	20240802	164600	1794601900	18440	18440	18440	18440	0
176	20240802	164500	1794601900	18440	18440	18440	18440	0
177	20240802	164400	1794601900	18440	18440	18440	18440	0
178	20240802	164300	1794601900	18440	18440	18440	18440	0
179	20240802	164200	1794601900	18440	18440	18440	18440	0
180	20240802	164100	1794601900	18440	18440	18440	18440	0
181	20240802	164000	1794601900	18440	18440	18440	18440	0
182	20240802	163900	1794601900	18440	18440	18440	18440	3781
183	20240802	163800	1794601900	18440	18440	18440	18440	0
184	20240802	163700	1794601900	18440	18440	18440	18440	0
185	20240802	163600	1794601900	18440	18440	18440	18440	0
186	20240802	163500	1794601900	18440	18440	18440	18440	0
187	20240802	163400	1794601900	18440	18440	18440	18440	0
188	20240802	163300	1794601900	18440	18440	18440	18440	0
189	20240802	163200	1794601900	18440	18440	18440	18440	0
190	20240802	163100	1794601900	18440	18440	18440	18440	0
191	20240802	163000	1794601900	18440	18440	18440	18440	0
192	20240802	162900	1794601900	18440	18440	18440	18440	0
193	20240802	162800	1794601900	18440	18440	18440	18440	0
194	20240802	162700	1794601900	18440	18440	18440	18440	0
195	20240802	162600	1794601900	18440	18440	18440	18440	0
196	20240802	162500	1794601900	18440	18440	18440	18440	0
197	20240802	162400	1794601900	18440	18440	18440	18440	0
198	20240802	162300	1794601900	18440	18440	18440	18440	0
199	20240802	162200	1794601900	18440	18440	18440	18440	0
200	20240802	162100	1794601900	18440	18440	18440	18440	0
201	20240802	162000	1794601900	18440	18440	18440	18440	0
202	20240802	161900	1794601900	18440	18440	18440	18440	0
203	20240802	161800	1794601900	18440	18440	18440	18440	0
204	20240802	161700	1794601900	18440	18440	18440	18440	0
205	20240802	161600	1794601900	18440	18440	18440	18440	0
206	20240802	161500	1794601900	18440	18440	18440	18440	0
207	20240802	161400	1794601900	18440	18440	18440	18440	0
208	20240802	161300	1794601900	18440	18440	18440	18440	0
209	20240802	161200	1794601900	18440	18440	18440	18440	0
210	20240802	161100	1794601900	18440	18440	18440	18440	0
211	20240802	161000	1794601900	18440	18440	18440	18440	0
212	20240802	160900	1794601900	18440	18440	18440	18440	3781
213	20240802	160800	1794601900	18440	18440	18440	18440	0
214	20240802	160700	1794601900	18440	18440	18440	18440	0
215	20240802	160600	1794601900	18440	18440	18440	18440	0
216	20240802	160500	1794601900	18440	18440	18440	18440	0
217	20240802	160400	1794601900	18440	18440	18440	18440	0
218	20240802	160300	1794601900	18440	18440	18440	18440	0
219	20240802	160200	1794601900	18440	18440	18440	18440	0
220	20240802	160100	1794601900	18440	18440	18440	18440	0
221	20240802	160000	1794601900	18440	18440	18440	18440	0
222	20240802	155900	1794601900	18440	18440	18440	18440	0
223	20240802	155800	1794601900	18440	18440	18440	18440	0
224	20240802	155700	1794601900	18440	18440	18440	18440	0
225	20240802	155600	1794601900	18440	18440	18440	18440	0
226	20240802	155500	1794601900	18440	18440	18440	18440	0
227	20240802	155400	1794601900	18440	18440	18440	18440	0
228	20240802	155300	1794601900	18440	18440	18440	18440	0
229	20240802	155200	1794601900	18440	18440	18440	18440	0
230	20240802	155100	1794601900	18440	18440	18440	18440	0
231	20240802	155000	1794601900	18440	18440	18440	18440	0
232	20240802	154900	1794601900	18440	18440	18440	18440	0
233	20240802	154800	1794601900	18440	18440	18440	18440	0
234	20240802	154700	1794601900	18440	18440	18440	18440	0
235	20240802	154600	1794601900	18440	18440	18440	18440	0
236	20240802	154500	1794601900	18440	18440	18440	18440	0
237	20240802	154400	1794601900	18440	18440	18440	18440	0
238	20240802	154300	1794601900	18440	18440	18440	18440	0
239	20240802	154200	1794601900	18440	18440	18440	18440	0
240	20240802	154100	1794601900	18440	18440	18440	18440	0
241	20240802	154000	1794601900	18440	18440	18440	18440	0
242	20240802	153900	1794601900	18440	18440	18440	18440	3781
243	20240802	153800	1794601900	18440	18440	18440	18440	0
244	20240802	153700	1794601900	18440	18440	18440	18440	0
245	20240802	153600	1794601900	18440	18440	18440	18440	0
246	20240802	153500	1794601900	18440	18440	18440	18440	0
247	20240802	153400	1794601900	18440	18440	18440	18440	0
248	20240802	153300	1794601900	18440	18440	18440	18440	0
249	20240802	153200	1794601900	18440	18440	18440	18440	0
250	20240802	153100	1794601900	18440	18440	18440	18440	0
251	20240802	153000	1794601900	18440	18440	18440	18440	3781
252	20240802	152900	1724880260	18550	18550	18550	18550	0
253	20240802	152800	1724880260	18550	18550	18550	18550	0
254	20240802	152700	1724880260	18550	18550	18550	18550	0
255	20240802	152600	1724880260	18550	18550	18550	18550	0
256	20240802	152500	1724880260	18550	18550	18550	18550	0
257	20240802	152400	1724880260	18550	18550	18550	18550	0
258	20240802	152300	1724880260	18550	18550	18550	18550	0
259	20240802	152200	1724880260	18550	18550	18550	18550	0
260	20240802	152100	1724880260	18550	18550	18550	18550	0
261	20240802	152000	1724880260	18550	18550	18550	18550	0
262	20240802	151900	1724880260	18550	18550	18550	18540	317
263	20240802	151800	1719001330	18550	18530	18550	18530	235
264	20240802	151700	1714642940	18530	18530	18530	18520	229
265	20240802	151600	1710400830	18520	18500	18520	18490	329
266	20240802	151500	1704313560	18490	18470	18490	18470	334
267	20240802	151400	1698139700	18470	18460	18490	18460	79
268	20240802	151300	1696679450	18460	18460	18500	18450	552
269	20240802	151200	1686480710	18480	18450	18480	18450	283
270	20240802	151100	1681252730	18450	18470	18480	18450	566
271	20240802	151000	1670807630	18470	18460	18480	18460	48
272	20240802	150900	1669921010	18460	18470	18470	18460	14
273	20240802	150800	1669662460	18460	18450	18460	18450	208
274	20240802	150700	1665823840	18450	18450	18460	18450	124
275	20240802	150600	1663535930	18450	18450	18450	18450	12
276	20240802	150500	1663314530	18440	18450	18450	18440	638
277	20240802	150400	1651544970	18460	18500	18500	18460	275
278	20240802	150300	1646464010	18500	18490	18500	18490	23
279	20240802	150200	1646038570	18500	18500	18510	18500	64
280	20240802	150100	1644854550	18500	18530	18530	18500	710
281	20240802	150000	1631718480	18510	18550	18550	18510	2
282	20240802	145900	1631681420	18500	18510	18530	18500	514
283	20240802	145800	1622165330	18520	18530	18530	18510	264
284	20240802	145700	1617273570	18510	18520	18520	18510	8
285	20240802	145600	1617125480	18580	18510	18580	18510	217
286	20240802	145500	1613103390	18510	18540	18540	18500	167
287	20240802	145400	1610011580	18540	18530	18550	18530	20
288	20240802	145300	1609640820	18540	18500	18540	18500	53
289	20240802	145200	1608659090	18500	18480	18500	18480	81
290	20240802	145100	1607162050	18480	18480	18480	18480	102
291	20240802	145000	1605277090	18470	18470	18540	18470	148
292	20240802	144900	1602542900	18460	18550	18550	18450	187
293	20240802	144800	1599082270	18540	18530	18540	18530	59
294	20240802	144700	1597988610	18530	18460	18530	18460	349
295	20240802	144600	1591538060	18450	18450	18450	18450	93
296	20240802	144500	1589822210	18460	18450	18460	18440	112
297	20240802	144400	1587755900	18450	18450	18450	18450	102
298	20240802	144300	1585874000	18440	18440	18500	18430	376
299	20240802	144200	1578930280	18490	18430	18490	18430	20
300	20240802	144100	1578560600	18420	18440	18500	18410	2540
301	20240802	144000	1531625740	18410	18390	18440	18380	553
302	20240802	143900	1521438950	18390	18420	18420	18390	184
303	20240802	143800	1518052520	18410	18420	18420	18410	21
304	20240802	143700	1517665890	18420	18430	18450	18420	606
305	20240802	143600	1506502580	18430	18460	18460	18430	805
306	20240802	143500	1491659130	18460	18490	18490	18440	503
307	20240802	143400	1482372640	18490	18500	18500	18490	423
308	20240802	143300	1474551030	18490	18500	18500	18490	371
309	20240802	143200	1467689660	18500	18500	18520	18500	354
310	20240802	143100	1461140600	18500	18500	18500	18500	2
311	20240802	143000	1461103600	18500	18510	18540	18500	25
312	20240802	142900	1460640440	18500	18500	18510	18500	88
313	20240802	142800	1459012370	18500	18500	18510	18500	290
314	20240802	142700	1453645260	18500	18500	18500	18500	596
315	20240802	142600	1442619260	18510	18500	18510	18500	120
316	20240802	142500	1440399220	18500	18500	18500	18500	51
317	20240802	142400	1439455720	18500	18510	18510	18500	282
318	20240802	142300	1434236590	18500	18510	18510	18500	903
319	20240802	142200	1417528290	18510	18530	18530	18510	519
320	20240802	142100	1407919870	18550	18550	18550	18550	3
321	20240802	142000	1407864220	18550	18550	18550	18550	280
322	20240802	141900	1402670220	18550	18530	18550	18530	166
323	20240802	141800	1399594200	18530	18540	18550	18530	173
324	20240802	141700	1396387240	18530	18520	18530	18520	668
325	20240802	141600	1384009740	18510	18510	18510	18510	17
326	20240802	141500	1383695070	18520	18520	18520	18520	183
327	20240802	141400	1380305910	18520	18520	18530	18520	137
328	20240802	141300	1377768490	18520	18520	18520	18520	1
329	20240802	141200	1377749970	18530	18520	18530	18520	49
330	20240802	141100	1376842470	18520	18540	18540	18520	15
331	20240802	141000	1376564390	18540	18550	18550	18520	78
332	20240802	140900	1375119250	18540	18550	18550	18540	52
333	20240802	140800	1374155160	18550	18550	18550	18550	50
334	20240802	140700	1373227660	18540	18550	18550	18540	62
335	20240802	140600	1372077580	18550	18540	18550	18520	346
336	20240802	140500	1365659440	18540	18510	18540	18510	404
337	20240802	140400	1358176960	18510	18530	18530	18510	121
338	20240802	140300	1355936330	18510	18520	18520	18510	103
339	20240802	140200	1354029300	18510	18510	18530	18510	35
340	20240802	140100	1353381370	18520	18520	18520	18520	50
341	20240802	140000	1352455370	18510	18510	18510	18510	2
342	20240802	135900	1352418350	18510	18550	18550	18510	24
343	20240802	135800	1351973810	18540	18540	18540	18530	147
344	20240802	135700	1349248440	18540	18540	18540	18540	10
345	20240802	135600	1349063040	18510	18510	18540	18510	301
346	20240802	135500	1343483610	18520	18510	18520	18500	725
347	20240802	135400	1330063740	18520	18540	18540	18520	287
348	20240802	135300	1324747850	18550	18550	18550	18550	10
349	20240802	135200	1324562350	18530	18540	18550	18530	68
350	20240802	135100	1323301590	18540	18540	18540	18540	444
351	20240802	135000	1315069830	18540	18550	18570	18540	292
352	20240802	134900	1309653880	18550	18550	18550	18550	102
353	20240802	134800	1307761780	18560	18590	18590	18550	432
354	20240802	134700	1299744180	18590	18590	18620	18590	177
355	20240802	134600	1296452110	18680	18640	18680	18590	3003
356	20240802	134500	1240552310	18690	18680	18690	18640	900
357	20240802	134400	1223765570	18660	18710	18710	18660	3320
358	20240802	134300	1161678210	18710	18710	18710	18710	2
359	20240802	134200	1161640790	18710	18720	18720	18710	144
360	20240802	134100	1158946520	18710	18720	18720	18710	66
361	20240802	134000	1157711510	18710	18720	18720	18710	384
362	20240802	133900	1150523230	18730	18730	18730	18720	70
363	20240802	133800	1149212660	18730	18730	18740	18730	402
364	20240802	133700	1141683130	18740	18750	18750	18740	106
365	20240802	133600	1139696640	18760	18730	18760	18730	124
366	20240802	133500	1137371630	18730	18730	18730	18730	0
367	20240802	133400	1137371630	18730	18750	18750	18730	134
368	20240802	133300	1134859190	18760	18760	18760	18760	46
369	20240802	133200	1133996230	18760	18760	18780	18760	12
370	20240802	133100	1133770910	18780	18790	18790	18770	95
371	20240802	133000	1131987260	18790	18780	18810	18770	114
372	20240802	132900	1129844550	18820	18790	18820	18790	32
373	20240802	132800	1129242370	18790	18840	18840	18790	12
374	20240802	132700	1129016490	18840	18840	18840	18840	5
375	20240802	132600	1128922290	18840	18840	18840	18840	151
376	20240802	132500	1126077450	18820	18820	18820	18820	300
377	20240802	132400	1120431450	18820	18820	18820	18820	4
378	20240802	132300	1120356170	18860	18850	18860	18840	82
379	20240802	132200	1118810850	18820	18810	18820	18810	114
380	20240802	132100	1116666300	18810	18810	18810	18810	0
381	20240802	132000	1116666300	18810	18810	18810	18790	151
382	20240802	131900	1113826990	18790	18790	18790	18790	50
383	20240802	131800	1112887490	18790	18830	18830	18790	8
384	20240802	131700	1112736890	18790	18790	18790	18790	47
385	20240802	131600	1111853760	18770	18770	18770	18770	0
386	20240802	131500	1111853760	18770	18770	18770	18770	111
387	20240802	131400	1109770290	18790	18770	18790	18760	410
388	20240802	131300	1102073600	18770	18760	18770	18760	65
389	20240802	131200	1100854180	18760	18760	18760	18760	76
390	20240802	131100	1099428420	18770	18760	18770	18760	100
391	20240802	131000	1097552380	18760	18760	18760	18760	0
392	20240802	130900	1097552380	18760	18780	18780	18760	6
393	20240802	130800	1097439760	18760	18800	18800	18760	203
394	20240802	130700	1093623400	18810	18810	18810	18810	0
395	20240802	130600	1093623400	18810	18810	18810	18810	200
396	20240802	130500	1089861400	18840	18870	18870	18840	14
397	20240802	130400	1089597370	18880	18880	18880	18880	2
398	20240802	130300	1089559610	18880	18900	18900	18880	74
399	20240802	130200	1088162410	18880	18880	18880	18880	216
400	20240802	130100	1084084330	18880	18870	18890	18870	264
401	20240802	130000	1079100400	18840	18840	18840	18840	34
402	20240802	125900	1078459840	18820	18820	18820	18820	0
403	20240802	125800	1078459840	18820	18880	18890	18820	114
404	20240802	125700	1076309940	18800	18890	18890	18800	17
405	20240802	125600	1075989200	18800	18830	18830	18800	40
406	20240802	125500	1075236960	18810	18810	18810	18810	1
407	20240802	125400	1075218150	18910	18800	18910	18800	122
408	20240802	125300	1072913450	18920	18810	18920	18810	120
409	20240802	125200	1070654950	18820	18810	18820	18810	58
410	20240802	125100	1069563860	18810	18770	18810	18770	335
411	20240802	125000	1063268510	18770	18770	18770	18770	2
412	20240802	124900	1063230970	18770	18740	18770	18730	242
413	20240802	124800	1058689710	18760	18760	18760	18760	12
414	20240802	124700	1058464590	18720	18720	18720	18720	0
415	20240802	124600	1058464590	18720	18720	18720	18720	0
416	20240802	124500	1058464590	18720	18720	18730	18720	126
417	20240802	124400	1056105490	18720	18730	18730	18720	13
418	20240802	124300	1055862120	18730	18740	18740	18730	62
419	20240802	124200	1054700850	18720	18720	18720	18720	0
420	20240802	124100	1054700850	18720	18730	18730	18720	156
421	20240802	124000	1051780500	18730	18750	18750	18730	42
422	20240802	123900	1050993820	18730	18730	18730	18730	1
423	20240802	123800	1050975090	18750	18750	18750	18750	11
424	20240802	123700	1050768840	18730	18730	18730	18730	0
425	20240802	123600	1050768840	18730	18780	18780	18730	15
426	20240802	123500	1050487570	18780	18780	18790	18770	74
427	20240802	123400	1049097820	18800	18800	18800	18800	0
428	20240802	123300	1049097820	18800	18800	18800	18800	1
429	20240802	123200	1049079020	18790	18760	18790	18750	534
430	20240802	123100	1039053020	18730	18730	18730	18730	3
431	20240802	123000	1038996830	18720	18730	18730	18720	153
432	20240802	122900	1036131680	18730	18720	18730	18720	7
433	20240802	122800	1036000630	18710	18730	18730	18710	250
434	20240802	122700	1031321560	18730	18760	18760	18730	752
435	20240802	122600	1017225760	18780	18780	18780	18770	277
436	20240802	122500	1012026210	18780	18780	18780	18780	0
437	20240802	122400	1012026210	18780	18770	18780	18760	261
438	20240802	122300	1007127990	18790	18770	18790	18770	53
439	20240802	122200	1006132500	18760	18770	18770	18760	118
440	20240802	122100	1003917850	18760	18760	18770	18760	55
441	20240802	122000	1002886010	18770	18770	18770	18770	0
442	20240802	121900	1002886010	18770	18780	18780	18770	43
443	20240802	121800	1002078860	18780	18770	18780	18770	116
444	20240802	121700	999901500	18780	18780	18780	18780	0
445	20240802	121600	999901500	18780	18770	18780	18770	80
446	20240802	121500	998399600	18770	18770	18770	18770	3
447	20240802	121400	998343290	18750	18770	18770	18750	11
448	20240802	121300	998136960	18750	18750	18750	18750	580
449	20240802	121200	987261960	18800	18760	18800	18760	131
450	20240802	121100	984801370	18760	18760	18760	18760	47
451	20240802	121000	983919650	18760	18760	18760	18760	63
452	20240802	120900	982737770	18760	18760	18760	18760	15
453	20240802	120800	982456370	18760	18770	18770	18750	86
454	20240802	120700	980843480	18760	18750	18770	18750	105
455	20240802	120600	978874210	18760	18760	18760	18760	50
456	20240802	120500	977936210	18750	18770	18770	18750	8
457	20240802	120400	977786070	18750	18750	18750	18750	0
458	20240802	120300	977786070	18750	18750	18750	18750	0
459	20240802	120200	977786070	18750	18760	18790	18750	128
460	20240802	120100	975382440	18760	18750	18760	18750	53
461	20240802	120000	974388660	18720	18760	18760	18720	6
462	20240802	115900	974276140	18710	18750	18770	18710	9
463	20240802	115800	974107480	18730	18730	18730	18730	254
464	20240802	115700	969350060	18730	18770	18770	18730	90
465	20240802	115600	967661680	18710	18770	18780	18710	168
466	20240802	115500	964511340	18750	18750	18750	18710	491
467	20240802	115400	955317530	18750	18770	18770	18750	214
468	20240802	115300	951301750	18780	18770	18780	18770	53
469	20240802	115200	950306910	18770	18770	18770	18770	1
470	20240802	115100	950288140	18790	18790	18790	18790	2
471	20240802	115000	950250560	18770	18770	18770	18760	1802
472	20240802	114900	916432370	18770	18770	18770	18770	180
473	20240802	114800	913053770	18780	18800	18800	18780	6
474	20240802	114700	912941010	18820	18780	18820	18780	104
475	20240802	114600	910987850	18770	18770	18790	18770	234
476	20240802	114500	906595480	18770	18780	18790	18770	373
477	20240802	114400	899590750	18780	18780	18780	18780	3
478	20240802	114300	899534410	18770	18780	18780	18770	400
479	20240802	114200	892022750	18780	18790	18790	18780	673
480	20240802	114100	879383340	18800	18790	18800	18790	276
481	20240802	114000	874197280	18800	18790	18810	18780	616
482	20240802	113900	862622660	18810	18810	18810	18800	18
483	20240802	113800	862284120	18800	18810	18810	18800	471
484	20240802	113700	853426820	18810	18800	18810	18800	97
485	20240802	113600	851602720	18820	18810	18820	18810	303
486	20240802	113500	845903260	18800	18810	18810	18800	315
487	20240802	113400	839981110	18810	18810	18810	18800	144
488	20240802	113300	837273870	18800	18810	18810	18800	311
489	20240802	113200	831426090	18820	18820	18820	18820	273
490	20240802	113100	826288230	18830	18830	18830	18830	10
491	20240802	113000	826099930	18830	18830	18830	18830	0
492	20240802	112900	826099930	18830	18830	18830	18830	20
493	20240802	112800	825723330	18820	18820	18820	18820	30
494	20240802	112700	825158730	18810	18810	18810	18810	0
495	20240802	112600	825158730	18810	18820	18830	18810	403
496	20240802	112500	817576660	18820	18820	18820	18820	0
497	20240802	112400	817576660	18820	18820	18830	18820	144
498	20240802	112300	814866540	18820	18830	18830	18820	103
499	20240802	112200	812928040	18830	18820	18830	18820	108
500	20240802	112100	810895420	18820	18830	18830	18820	85
501	20240802	112000	809295520	18830	18830	18830	18830	15
502	20240802	111900	809013070	18880	18880	18880	18880	1
503	20240802	111800	808994190	18830	18830	18830	18830	50
504	20240802	111700	808052690	18820	18810	18820	18810	136
505	20240802	111600	805494470	18820	18820	18820	18820	0
506	20240802	111500	805494470	18820	18820	18820	18820	11
507	20240802	111400	805287450	18820	18820	18820	18820	1
508	20240802	111300	805268630	18830	18930	18930	18830	57
509	20240802	111200	804194520	18830	18940	18940	18830	3
510	20240802	111100	804137810	18950	18950	18950	18950	1
511	20240802	111000	804118860	18830	18850	18960	18830	308
512	20240802	110900	798318740	18840	18840	18840	18840	30
513	20240802	110800	797753540	18840	18830	18850	18830	196
514	20240802	110700	794061130	18820	18810	18820	18810	10
515	20240802	110600	793872950	18820	18810	18820	18810	122
516	20240802	110500	791577380	18830	18830	18830	18830	0
517	20240802	110400	791577380	18830	18810	18830	18810	104
518	20240802	110300	789620140	18810	18800	18810	18800	105
519	20240802	110200	787646090	18810	18840	18840	18800	14
520	20240802	110100	787382710	18800	18810	18850	18800	116
521	20240802	110000	785200890	18810	18840	18840	18810	190
522	20240802	105900	781625400	18840	18850	18860	18840	131
523	20240802	105800	779155820	18850	18860	18860	18850	38
524	20240802	105700	778439200	18870	18890	18890	18870	49
525	20240802	105600	777514530	18900	18900	18900	18900	143
526	20240802	105500	774811830	18950	18890	18950	18890	97
527	20240802	105400	772978900	18890	18890	18890	18890	0
528	20240802	105300	772978900	18890	18890	18890	18890	47
529	20240802	105200	772091070	18890	18890	18890	18890	0
530	20240802	105100	772091070	18890	18980	18980	18890	5
531	20240802	105000	771996260	18890	18910	18990	18890	9
532	20240802	104900	771825990	18990	18990	18990	18990	1
533	20240802	104800	771807000	18900	18850	19000	18850	449
534	20240802	104700	763322150	18810	18810	18810	18810	0
535	20240802	104600	763322150	18810	18810	18810	18810	200
536	20240802	104500	759560150	18810	18800	18810	18800	42
537	20240802	104400	758770140	18870	18800	18870	18800	152
538	20240802	104300	755903890	18800	18800	18800	18800	4
539	20240802	104200	755828690	18800	18870	18870	18800	226
540	20240802	104100	751578150	18870	18870	18880	18870	134
541	20240802	104000	749049480	18880	18860	18880	18800	159
542	20240802	103900	746053740	18860	18870	18880	18860	8
543	20240802	103800	745902830	18860	18810	18860	18800	250
544	20240802	103700	741197180	18810	18810	18810	18810	3
545	20240802	103600	741140750	18820	18820	18820	18820	81
546	20240802	103500	739616330	18810	18860	18870	18810	99
547	20240802	103400	737749040	18860	18870	18870	18860	7
548	20240802	103300	737616960	18800	18800	18800	18800	0
549	20240802	103200	737616960	18800	18830	18830	18800	334
550	20240802	103100	731336110	18810	18830	18830	18810	414
551	20240802	103000	723540540	18830	18800	18850	18800	168
552	20240802	102900	720378800	18800	18840	18850	18800	5
553	20240802	102800	720284620	18800	18840	18850	18800	713
554	20240802	102700	706867000	18820	18840	18840	18820	143
555	20240802	102600	704174300	18850	18850	18850	18850	1
556	20240802	102500	704155450	18850	18850	18850	18840	528
557	20240802	102400	694207650	18870	18860	18870	18860	816
558	20240802	102300	678810730	18870	18890	18890	18870	264
559	20240802	102200	673824050	18890	18880	18890	18880	231
560	20240802	102100	669462760	18880	18880	18880	18880	33
561	20240802	102000	668839720	18880	18910	18910	18880	988
562	20240802	101900	650166500	18920	18920	18920	18920	14
563	20240802	101800	649901620	18950	18960	18970	18950	26
564	20240802	101700	649408680	18980	18980	18980	18980	2
565	20240802	101600	649370720	18990	18990	18990	18990	0
566	20240802	101500	649370720	18990	18990	18990	18990	5
567	20240802	101400	649275770	18990	18980	18990	18960	151
568	20240802	101300	646411780	18920	18950	18960	18920	425
569	20240802	101200	638362230	18960	18960	18960	18960	329
570	20240802	101100	632124390	18950	18950	18960	18940	208
571	20240802	101000	628183790	18940	18940	18940	18940	166
572	20240802	100900	625039750	18950	18950	18950	18950	17
573	20240802	100800	624717600	18960	18980	18980	18960	7
574	20240802	100700	624584820	19000	19010	19010	19000	476
575	20240802	100600	615536360	19010	19020	19020	19010	4
576	20240802	100500	615460290	18910	19020	19020	18910	3
577	20240802	100400	615403450	18900	18980	18980	18900	214
578	20240802	100300	611357410	19040	19040	19040	19000	26
579	20240802	100200	610862770	19040	18860	19040	18840	2059
580	20240802	100100	571948700	18830	18860	18860	18830	284
581	20240802	100000	566598480	18860	18870	18870	18860	107
582	20240802	095900	564580430	18870	18830	18870	18830	21
583	20240802	095800	564184600	18830	18830	18830	18830	44
584	20240802	095700	563356080	18880	18880	18890	18810	28
585	20240802	095600	562828620	18880	18880	18880	18880	205
586	20240802	095500	558958220	18810	18880	18880	18810	55
587	20240802	095400	557921040	18880	18890	18890	18880	11
588	20240802	095300	557713310	18890	18890	18890	18880	59
589	20240802	095200	556598940	18880	18860	18880	18860	235
590	20240802	095100	552164740	18800	18780	18800	18780	190
591	20240802	095000	548594940	18780	18780	18790	18770	632
592	20240802	094900	536731000	18790	18800	18800	18780	124
593	20240802	094800	534401940	18790	18850	18850	18780	1899
594	20240802	094700	498681200	18870	18870	18870	18870	147
595	20240802	094600	495907310	18850	18890	18890	18850	670
596	20240802	094500	483275820	18890	18940	18940	18890	1803
597	20240802	094400	449177250	18940	18960	18960	18940	367
598	20240802	094300	442223630	18960	19000	19000	18960	924
599	20240802	094200	424679490	19040	19000	19040	19000	1103
600	20240802	094100	403722410	19050	19050	19050	19000	515
601	20240802	094000	393937310	18980	18980	18980	18980	0
602	20240802	093900	393937310	18980	19070	19070	18980	166
603	20240802	093800	390785470	18980	19090	19090	18980	53
604	20240802	093700	389779200	19090	19090	19090	19090	0
605	20240802	093600	389779200	19090	19070	19090	18970	2133
606	20240802	093500	349256450	19070	19110	19110	19070	2
607	20240802	093400	349218270	19010	19120	19120	19010	17
608	20240802	093300	348894660	19130	19130	19130	19130	2
609	20240802	093200	348856400	19130	19060	19130	18990	865
610	20240802	093100	332407020	19060	19010	19060	18990	671
611	20240802	093000	319647550	19010	19060	19060	19010	5
612	20240802	092900	319552400	19060	19000	19060	18990	217
613	20240802	092800	315425400	19000	19030	19030	19000	2936
614	20240802	092700	259611060	19030	19060	19060	19030	885
615	20240802	092600	242767170	19060	19060	19060	19060	1
616	20240802	092500	242748110	19060	19080	19080	19030	452
617	20240802	092400	234141380	19120	19120	19120	19120	30
618	20240802	092300	233567780	19070	19130	19130	19070	104
619	20240802	092200	231584260	19060	19080	19080	19060	4
620	20240802	092100	231507960	19130	19130	19130	19130	1
621	20240802	092000	231488830	19140	19110	19140	19060	987
622	20240802	091900	212640810	19110	19180	19180	19110	731
623	20240802	091800	198667970	19190	19170	19200	19170	115
624	20240802	091700	196461470	19160	19130	19160	19130	133
625	20240802	091600	193916310	19130	19120	19130	19120	300
626	20240802	091500	188180010	19120	19190	19190	19120	292
627	20240802	091400	182595820	19200	19140	19200	19120	119
628	20240802	091300	180318800	19130	19170	19170	19130	511
629	20240802	091200	170536780	19170	19210	19210	19160	284
630	20240802	091100	165089830	19220	19310	19310	19220	148
631	20240802	091000	162243730	19300	19340	19340	19300	527
632	20240802	090900	152069320	19340	19400	19400	19340	61
633	20240802	090800	150889520	19400	19350	19400	19340	1157
634	20240802	090700	128504530	19350	19460	19460	19350	579
635	20240802	090600	117273940	19460	19470	19470	19350	98
636	20240802	090500	115373540	19490	19400	19490	19400	13
637	20240802	090400	115120350	19310	19300	19390	19300	860
638	20240802	090300	98508750	19300	19170	19300	19170	535
639	20240802	090200	88187250	19160	19160	19280	19140	1849
640	20240802	090100	52733680	19300	19150	19300	19110	714
641	20240802	090000	39054990	19110	19160	19260	19100	2039