KissMeData/290650/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205800	1737988110	19200	19200	19200	19200	1531
3	20240819	205700	1737988110	19200	19200	19200	19200	0
4	20240819	205600	1737988110	19200	19200	19200	19200	0
5	20240819	205500	1737988110	19200	19200	19200	19200	0
6	20240819	205400	1737988110	19200	19200	19200	19200	0
7	20240819	205300	1737988110	19200	19200	19200	19200	0
8	20240819	205200	1737988110	19200	19200	19200	19200	0
9	20240819	205100	1737988110	19200	19200	19200	19200	0
10	20240819	205000	1737988110	19200	19200	19200	19200	0
11	20240819	204900	1737988110	19200	19200	19200	19200	0
12	20240819	204800	1737988110	19200	19200	19200	19200	0
13	20240819	204700	1737988110	19200	19200	19200	19200	0
14	20240819	204600	1737988110	19200	19200	19200	19200	0
15	20240819	204500	1737988110	19200	19200	19200	19200	0
16	20240819	204400	1737988110	19200	19200	19200	19200	0
17	20240819	204300	1737988110	19200	19200	19200	19200	0
18	20240819	204200	1737988110	19200	19200	19200	19200	0
19	20240819	204100	1737988110	19200	19200	19200	19200	0
20	20240819	204000	1737988110	19200	19200	19200	19200	0
21	20240819	203900	1737988110	19200	19200	19200	19200	0
22	20240819	203800	1737988110	19200	19200	19200	19200	0
23	20240819	203700	1737988110	19200	19200	19200	19200	0
24	20240819	203600	1737988110	19200	19200	19200	19200	0
25	20240819	203500	1737988110	19200	19200	19200	19200	0
26	20240819	203400	1737988110	19200	19200	19200	19200	0
27	20240819	203300	1737988110	19200	19200	19200	19200	0
28	20240819	203200	1737988110	19200	19200	19200	19200	0
29	20240819	203100	1737988110	19200	19200	19200	19200	0
30	20240819	203000	1737988110	19200	19200	19200	19200	0
31	20240819	202900	1737988110	19200	19200	19200	19200	0
32	20240819	202800	1737988110	19200	19200	19200	19200	1531
33	20240819	202700	1737988110	19200	19200	19200	19200	0
34	20240819	202600	1737988110	19200	19200	19200	19200	0
35	20240819	202500	1737988110	19200	19200	19200	19200	0
36	20240819	202400	1737988110	19200	19200	19200	19200	0
37	20240819	202300	1737988110	19200	19200	19200	19200	0
38	20240819	202200	1737988110	19200	19200	19200	19200	0
39	20240819	202100	1737988110	19200	19200	19200	19200	0
40	20240819	202000	1737988110	19200	19200	19200	19200	0
41	20240819	201900	1737988110	19200	19200	19200	19200	0
42	20240819	201800	1737988110	19200	19200	19200	19200	0
43	20240819	201700	1737988110	19200	19200	19200	19200	0
44	20240819	201600	1737988110	19200	19200	19200	19200	0
45	20240819	201500	1737988110	19200	19200	19200	19200	0
46	20240819	201400	1737988110	19200	19200	19200	19200	0
47	20240819	201300	1737988110	19200	19200	19200	19200	0
48	20240819	201200	1737988110	19200	19200	19200	19200	0
49	20240819	201100	1737988110	19200	19200	19200	19200	0
50	20240819	201000	1737988110	19200	19200	19200	19200	0
51	20240819	200900	1737988110	19200	19200	19200	19200	0
52	20240819	200800	1737988110	19200	19200	19200	19200	0
53	20240819	200700	1737988110	19200	19200	19200	19200	0
54	20240819	200600	1737988110	19200	19200	19200	19200	0
55	20240819	200500	1737988110	19200	19200	19200	19200	0
56	20240819	200400	1737988110	19200	19200	19200	19200	0
57	20240819	200300	1737988110	19200	19200	19200	19200	0
58	20240819	200200	1737988110	19200	19200	19200	19200	0
59	20240819	200100	1737988110	19200	19200	19200	19200	0
60	20240819	200000	1737988110	19200	19200	19200	19200	0
61	20240819	195900	1737988110	19200	19200	19200	19200	0
62	20240819	195800	1737988110	19200	19200	19200	19200	1531
63	20240819	195700	1737988110	19200	19200	19200	19200	0
64	20240819	195600	1737988110	19200	19200	19200	19200	0
65	20240819	195500	1737988110	19200	19200	19200	19200	0
66	20240819	195400	1737988110	19200	19200	19200	19200	0
67	20240819	195300	1737988110	19200	19200	19200	19200	0
68	20240819	195200	1737988110	19200	19200	19200	19200	0
69	20240819	195100	1737988110	19200	19200	19200	19200	0
70	20240819	195000	1737988110	19200	19200	19200	19200	0
71	20240819	194900	1737988110	19200	19200	19200	19200	0
72	20240819	194800	1737988110	19200	19200	19200	19200	0
73	20240819	194700	1737988110	19200	19200	19200	19200	0
74	20240819	194600	1737988110	19200	19200	19200	19200	0
75	20240819	194500	1737988110	19200	19200	19200	19200	0
76	20240819	194400	1737988110	19200	19200	19200	19200	0
77	20240819	194300	1737988110	19200	19200	19200	19200	0
78	20240819	194200	1737988110	19200	19200	19200	19200	0
79	20240819	194100	1737988110	19200	19200	19200	19200	0
80	20240819	194000	1737988110	19200	19200	19200	19200	0
81	20240819	193900	1737988110	19200	19200	19200	19200	0
82	20240819	193800	1737988110	19200	19200	19200	19200	0
83	20240819	193700	1737988110	19200	19200	19200	19200	0
84	20240819	193600	1737988110	19200	19200	19200	19200	0
85	20240819	193500	1737988110	19200	19200	19200	19200	0
86	20240819	193400	1737988110	19200	19200	19200	19200	0
87	20240819	193300	1737988110	19200	19200	19200	19200	0
88	20240819	193200	1737988110	19200	19200	19200	19200	0
89	20240819	193100	1737988110	19200	19200	19200	19200	0
90	20240819	193000	1737988110	19200	19200	19200	19200	0
91	20240819	192900	1737988110	19200	19200	19200	19200	0
92	20240819	192800	1737988110	19200	19200	19200	19200	1531
93	20240819	192700	1737988110	19200	19200	19200	19200	0
94	20240819	192600	1737988110	19200	19200	19200	19200	0
95	20240819	192500	1737988110	19200	19200	19200	19200	0
96	20240819	192400	1737988110	19200	19200	19200	19200	0
97	20240819	192300	1737988110	19200	19200	19200	19200	0
98	20240819	192200	1737988110	19200	19200	19200	19200	0
99	20240819	192100	1737988110	19200	19200	19200	19200	0
100	20240819	192000	1737988110	19200	19200	19200	19200	0
101	20240819	191900	1737988110	19200	19200	19200	19200	0
102	20240819	191800	1737988110	19200	19200	19200	19200	0
103	20240819	191700	1737988110	19200	19200	19200	19200	0
104	20240819	191600	1737988110	19200	19200	19200	19200	0
105	20240819	191500	1737988110	19200	19200	19200	19200	0
106	20240819	191400	1737988110	19200	19200	19200	19200	0
107	20240819	191300	1737988110	19200	19200	19200	19200	0
108	20240819	191200	1737988110	19200	19200	19200	19200	0
109	20240819	191100	1737988110	19200	19200	19200	19200	0
110	20240819	191000	1737988110	19200	19200	19200	19200	0
111	20240819	190900	1737988110	19200	19200	19200	19200	0
112	20240819	190800	1737988110	19200	19200	19200	19200	0
113	20240819	190700	1737988110	19200	19200	19200	19200	0
114	20240819	190600	1737988110	19200	19200	19200	19200	0
115	20240819	190500	1737988110	19200	19200	19200	19200	0
116	20240819	190400	1737988110	19200	19200	19200	19200	0
117	20240819	190300	1737988110	19200	19200	19200	19200	0
118	20240819	190200	1737988110	19200	19200	19200	19200	0
119	20240819	190100	1737988110	19200	19200	19200	19200	0
120	20240819	190000	1737988110	19200	19200	19200	19200	0
121	20240819	185900	1737988110	19200	19200	19200	19200	0
122	20240819	185800	1737988110	19200	19200	19200	19200	1531
123	20240819	185700	1737988110	19200	19200	19200	19200	0
124	20240819	185600	1737988110	19200	19200	19200	19200	0
125	20240819	185500	1737988110	19200	19200	19200	19200	0
126	20240819	185400	1737988110	19200	19200	19200	19200	0
127	20240819	185300	1737988110	19200	19200	19200	19200	0
128	20240819	185200	1737988110	19200	19200	19200	19200	0
129	20240819	185100	1737988110	19200	19200	19200	19200	0
130	20240819	185000	1737988110	19200	19200	19200	19200	0
131	20240819	184900	1737988110	19200	19200	19200	19200	0
132	20240819	184800	1737988110	19200	19200	19200	19200	0
133	20240819	184700	1737988110	19200	19200	19200	19200	0
134	20240819	184600	1737988110	19200	19200	19200	19200	0
135	20240819	184500	1737988110	19200	19200	19200	19200	0
136	20240819	184400	1737988110	19200	19200	19200	19200	0
137	20240819	184300	1737988110	19200	19200	19200	19200	0
138	20240819	184200	1737988110	19200	19200	19200	19200	0
139	20240819	184100	1737988110	19200	19200	19200	19200	0
140	20240819	184000	1737988110	19200	19200	19200	19200	0
141	20240819	183900	1737988110	19200	19200	19200	19200	0
142	20240819	183800	1737988110	19200	19200	19200	19200	0
143	20240819	183700	1737988110	19200	19200	19200	19200	0
144	20240819	183600	1737988110	19200	19200	19200	19200	0
145	20240819	183500	1737988110	19200	19200	19200	19200	0
146	20240819	183400	1737988110	19200	19200	19200	19200	0
147	20240819	183300	1737988110	19200	19200	19200	19200	0
148	20240819	183200	1737988110	19200	19200	19200	19200	0
149	20240819	183100	1737988110	19200	19200	19200	19200	0
150	20240819	183000	1737988110	19200	19200	19200	19200	0
151	20240819	182900	1737988110	19200	19200	19200	19200	0
152	20240819	182800	1737988110	19200	19200	19200	19200	1531
153	20240819	182700	1737988110	19200	19200	19200	19200	0
154	20240819	182600	1737988110	19200	19200	19200	19200	0
155	20240819	182500	1737988110	19200	19200	19200	19200	0
156	20240819	182400	1737988110	19200	19200	19200	19200	0
157	20240819	182300	1737988110	19200	19200	19200	19200	0
158	20240819	182200	1737988110	19200	19200	19200	19200	0
159	20240819	182100	1737988110	19200	19200	19200	19200	0
160	20240819	182000	1737988110	19200	19200	19200	19200	0
161	20240819	181900	1737988110	19200	19200	19200	19200	0
162	20240819	181800	1737988110	19200	19200	19200	19200	0
163	20240819	181700	1737988110	19200	19200	19200	19200	0
164	20240819	181600	1737988110	19200	19200	19200	19200	0
165	20240819	181500	1737988110	19200	19200	19200	19200	0
166	20240819	181400	1737988110	19200	19200	19200	19200	0
167	20240819	181300	1737988110	19200	19200	19200	19200	0
168	20240819	181200	1737988110	19200	19200	19200	19200	0
169	20240819	181100	1737988110	19200	19200	19200	19200	0
170	20240819	181000	1737988110	19200	19200	19200	19200	0
171	20240819	180900	1737988110	19200	19200	19200	19200	0
172	20240819	180800	1737988110	19200	19200	19200	19200	0
173	20240819	180700	1737988110	19200	19200	19200	19200	0
174	20240819	180600	1737988110	19200	19200	19200	19200	0
175	20240819	180500	1737988110	19200	19200	19200	19200	0
176	20240819	180400	1737988110	19200	19200	19200	19200	0
177	20240819	180300	1737988110	19200	19200	19200	19200	0
178	20240819	180200	1737988110	19200	19200	19200	19200	0
179	20240819	180100	1737988110	19200	19200	19200	19200	0
180	20240819	180000	1737988110	19200	19200	19200	19200	0
181	20240819	175900	1737988110	19200	19200	19200	19200	0
182	20240819	175800	1737988110	19200	19200	19200	19200	1531
183	20240819	175700	1737988110	19200	19200	19200	19200	0
184	20240819	175600	1737988110	19200	19200	19200	19200	0
185	20240819	175500	1737988110	19200	19200	19200	19200	0
186	20240819	175400	1737988110	19200	19200	19200	19200	0
187	20240819	175300	1737988110	19200	19200	19200	19200	0
188	20240819	175200	1737988110	19200	19200	19200	19200	0
189	20240819	175100	1737988110	19200	19200	19200	19200	0
190	20240819	175000	1737988110	19200	19200	19200	19200	0
191	20240819	174900	1737988110	19200	19200	19200	19200	0
192	20240819	174800	1737988110	19200	19200	19200	19200	0
193	20240819	174700	1737988110	19200	19200	19200	19200	0
194	20240819	174600	1737988110	19200	19200	19200	19200	0
195	20240819	174500	1737988110	19200	19200	19200	19200	0
196	20240819	174400	1737988110	19200	19200	19200	19200	0
197	20240819	174300	1737988110	19200	19200	19200	19200	0
198	20240819	174200	1737988110	19200	19200	19200	19200	0
199	20240819	174100	1737988110	19200	19200	19200	19200	0
200	20240819	174000	1737988110	19200	19200	19200	19200	0
201	20240819	173900	1737988110	19200	19200	19200	19200	0
202	20240819	173800	1737988110	19200	19200	19200	19200	0
203	20240819	173700	1737988110	19200	19200	19200	19200	0
204	20240819	173600	1737988110	19200	19200	19200	19200	0
205	20240819	173500	1737988110	19200	19200	19200	19200	0
206	20240819	173400	1737988110	19200	19200	19200	19200	0
207	20240819	173300	1737988110	19200	19200	19200	19200	0
208	20240819	173200	1737988110	19200	19200	19200	19200	0
209	20240819	173100	1737988110	19200	19200	19200	19200	0
210	20240819	173000	1737988110	19200	19200	19200	19200	0
211	20240819	172900	1737988110	19200	19200	19200	19200	0
212	20240819	172800	1737988110	19200	19200	19200	19200	1531
213	20240819	172700	1737988110	19200	19200	19200	19200	0
214	20240819	172600	1737988110	19200	19200	19200	19200	0
215	20240819	172500	1737988110	19200	19200	19200	19200	0
216	20240819	172400	1737988110	19200	19200	19200	19200	0
217	20240819	172300	1737988110	19200	19200	19200	19200	0
218	20240819	172200	1737988110	19200	19200	19200	19200	0
219	20240819	172100	1737988110	19200	19200	19200	19200	0
220	20240819	172000	1737988110	19200	19200	19200	19200	0
221	20240819	171900	1737988110	19200	19200	19200	19200	0
222	20240819	171800	1737988110	19200	19200	19200	19200	0
223	20240819	171700	1737988110	19200	19200	19200	19200	0
224	20240819	171600	1737988110	19200	19200	19200	19200	0
225	20240819	171500	1737988110	19200	19200	19200	19200	0
226	20240819	171400	1737988110	19200	19200	19200	19200	0
227	20240819	171300	1737988110	19200	19200	19200	19200	0
228	20240819	171200	1737988110	19200	19200	19200	19200	0
229	20240819	171100	1737988110	19200	19200	19200	19200	0
230	20240819	171000	1737988110	19200	19200	19200	19200	0
231	20240819	170900	1737988110	19200	19200	19200	19200	0
232	20240819	170800	1737988110	19200	19200	19200	19200	0
233	20240819	170700	1737988110	19200	19200	19200	19200	0
234	20240819	170600	1737988110	19200	19200	19200	19200	0
235	20240819	170500	1737988110	19200	19200	19200	19200	0
236	20240819	170400	1737988110	19200	19200	19200	19200	0
237	20240819	170300	1737988110	19200	19200	19200	19200	0
238	20240819	170200	1737988110	19200	19200	19200	19200	0
239	20240819	170100	1737988110	19200	19200	19200	19200	0
240	20240819	170000	1737988110	19200	19200	19200	19200	0
241	20240819	165900	1737988110	19200	19200	19200	19200	0
242	20240819	165800	1737988110	19200	19200	19200	19200	1531
243	20240819	165700	1737988110	19200	19200	19200	19200	0
244	20240819	165600	1737988110	19200	19200	19200	19200	0
245	20240819	165500	1737988110	19200	19200	19200	19200	0
246	20240819	165400	1737988110	19200	19200	19200	19200	0
247	20240819	165300	1737988110	19200	19200	19200	19200	0
248	20240819	165200	1737988110	19200	19200	19200	19200	0
249	20240819	165100	1737988110	19200	19200	19200	19200	0
250	20240819	165000	1737988110	19200	19200	19200	19200	0
251	20240819	164900	1737988110	19200	19200	19200	19200	0
252	20240819	164800	1737988110	19200	19200	19200	19200	0
253	20240819	164700	1737988110	19200	19200	19200	19200	0
254	20240819	164600	1737988110	19200	19200	19200	19200	0
255	20240819	164500	1737988110	19200	19200	19200	19200	0
256	20240819	164400	1737988110	19200	19200	19200	19200	0
257	20240819	164300	1737988110	19200	19200	19200	19200	0
258	20240819	164200	1737988110	19200	19200	19200	19200	0
259	20240819	164100	1737988110	19200	19200	19200	19200	0
260	20240819	164000	1737988110	19200	19200	19200	19200	0
261	20240819	163900	1737988110	19200	19200	19200	19200	0
262	20240819	163800	1737988110	19200	19200	19200	19200	0
263	20240819	163700	1737988110	19200	19200	19200	19200	0
264	20240819	163600	1737988110	19200	19200	19200	19200	0
265	20240819	163500	1737988110	19200	19200	19200	19200	0
266	20240819	163400	1737988110	19200	19200	19200	19200	0
267	20240819	163300	1737988110	19200	19200	19200	19200	0
268	20240819	163200	1737988110	19200	19200	19200	19200	0
269	20240819	163100	1737988110	19200	19200	19200	19200	0
270	20240819	163000	1737988110	19200	19200	19200	19200	0
271	20240819	162900	1737988110	19200	19200	19200	19200	0
272	20240819	162800	1737988110	19200	19200	19200	19200	1531
273	20240819	162700	1737988110	19200	19200	19200	19200	0
274	20240819	162600	1737988110	19200	19200	19200	19200	0
275	20240819	162500	1737988110	19200	19200	19200	19200	0
276	20240819	162400	1737988110	19200	19200	19200	19200	0
277	20240819	162300	1737988110	19200	19200	19200	19200	0
278	20240819	162200	1737988110	19200	19200	19200	19200	0
279	20240819	162100	1737988110	19200	19200	19200	19200	0
280	20240819	162000	1737988110	19200	19200	19200	19200	0
281	20240819	161900	1737988110	19200	19200	19200	19200	0
282	20240819	161800	1737988110	19200	19200	19200	19200	0
283	20240819	161700	1737988110	19200	19200	19200	19200	0
284	20240819	161600	1737988110	19200	19200	19200	19200	0
285	20240819	161500	1737988110	19200	19200	19200	19200	0
286	20240819	161400	1737988110	19200	19200	19200	19200	0
287	20240819	161300	1737988110	19200	19200	19200	19200	0
288	20240819	161200	1737988110	19200	19200	19200	19200	0
289	20240819	161100	1737988110	19200	19200	19200	19200	0
290	20240819	161000	1737988110	19200	19200	19200	19200	0
291	20240819	160900	1737988110	19200	19200	19200	19200	0
292	20240819	160800	1737988110	19200	19200	19200	19200	0
293	20240819	160700	1737988110	19200	19200	19200	19200	0
294	20240819	160600	1737988110	19200	19200	19200	19200	0
295	20240819	160500	1737988110	19200	19200	19200	19200	0
296	20240819	160400	1737988110	19200	19200	19200	19200	0
297	20240819	160300	1737988110	19200	19200	19200	19200	0
298	20240819	160200	1737988110	19200	19200	19200	19200	0
299	20240819	160100	1737988110	19200	19200	19200	19200	0
300	20240819	160000	1737988110	19200	19200	19200	19200	0
301	20240819	155900	1737988110	19200	19200	19200	19200	0
302	20240819	155800	1737988110	19200	19200	19200	19200	1531
303	20240819	155700	1737988110	19200	19200	19200	19200	0
304	20240819	155600	1737988110	19200	19200	19200	19200	0
305	20240819	155500	1737988110	19200	19200	19200	19200	0
306	20240819	155400	1737988110	19200	19200	19200	19200	0
307	20240819	155300	1737988110	19200	19200	19200	19200	0
308	20240819	155200	1737988110	19200	19200	19200	19200	0
309	20240819	155100	1737988110	19200	19200	19200	19200	0
310	20240819	155000	1737988110	19200	19200	19200	19200	0
311	20240819	154900	1737988110	19200	19200	19200	19200	0
312	20240819	154800	1737988110	19200	19200	19200	19200	0
313	20240819	154700	1737988110	19200	19200	19200	19200	0
314	20240819	154600	1737988110	19200	19200	19200	19200	0
315	20240819	154500	1737988110	19200	19200	19200	19200	0
316	20240819	154400	1737988110	19200	19200	19200	19200	0
317	20240819	154300	1737988110	19200	19200	19200	19200	0
318	20240819	154200	1737988110	19200	19200	19200	19200	0
319	20240819	154100	1737988110	19200	19200	19200	19200	0
320	20240819	154000	1737988110	19200	19200	19200	19200	0
321	20240819	153900	1737988110	19200	19200	19200	19200	0
322	20240819	153800	1737988110	19200	19200	19200	19200	0
323	20240819	153700	1737988110	19200	19200	19200	19200	0
324	20240819	153600	1737988110	19200	19200	19200	19200	0
325	20240819	153500	1737988110	19200	19200	19200	19200	0
326	20240819	153400	1737988110	19200	19200	19200	19200	0
327	20240819	153300	1737988110	19200	19200	19200	19200	0
328	20240819	153200	1737988110	19200	19200	19200	19200	0
329	20240819	153100	1737988110	19200	19200	19200	19200	0
330	20240819	153000	1737988110	19200	19200	19200	19200	1531
331	20240819	152900	1708592910	19140	19140	19140	19140	0
332	20240819	152800	1708592910	19140	19140	19140	19140	0
333	20240819	152700	1708592910	19140	19140	19140	19140	0
334	20240819	152600	1708592910	19140	19140	19140	19140	0
335	20240819	152500	1708592910	19140	19140	19140	19140	0
336	20240819	152400	1708592910	19140	19140	19140	19140	0
337	20240819	152300	1708592910	19140	19140	19140	19140	0
338	20240819	152200	1708592910	19140	19140	19140	19140	0
339	20240819	152100	1708592910	19140	19140	19140	19140	0
340	20240819	152000	1708592910	19140	19140	19140	19140	0
341	20240819	151900	1708592910	19140	19160	19210	19130	404
342	20240819	151800	1700846070	19160	19130	19160	19130	487
343	20240819	151700	1691517020	19130	19130	19130	19130	50
344	20240819	151600	1690560520	19130	19130	19130	19130	1
345	20240819	151500	1690541390	19130	19160	19160	19130	535
346	20240819	151400	1680305480	19160	19150	19160	19150	26
347	20240819	151300	1679807570	19160	19160	19160	19160	2
348	20240819	151200	1679769250	19160	19150	19200	19150	604
349	20240819	151100	1668193160	19150	19150	19150	19150	115
350	20240819	151000	1665990910	19150	19150	19150	19150	10
351	20240819	150900	1665799410	19150	19150	19150	19150	101
352	20240819	150800	1663865260	19140	19180	19190	19140	1343
353	20240819	150700	1638144530	19180	19200	19200	19180	305
354	20240819	150600	1632290620	19200	19210	19210	19200	40
355	20240819	150500	1631522610	19200	19200	19200	19200	276
356	20240819	150400	1626223410	19200	19200	19200	19200	243
357	20240819	150300	1621557810	19210	19210	19210	19210	6
358	20240819	150200	1621442550	19210	19210	19210	19210	0
359	20240819	150100	1621442550	19210	19210	19210	19210	1
360	20240819	150000	1621423340	19240	19240	19240	19240	0
361	20240819	145900	1621423340	19240	19210	19240	19210	96
362	20240819	145800	1619579040	19200	19220	19220	19200	147
363	20240819	145700	1616756530	19220	19220	19220	19220	6
364	20240819	145600	1616641210	19220	19220	19220	19220	0
365	20240819	145500	1616641210	19220	19220	19220	19220	12
366	20240819	145400	1616410570	19240	19240	19240	19240	0
367	20240819	145300	1616410570	19240	19210	19240	19210	50
368	20240819	145200	1615449950	19210	19210	19210	19210	128
369	20240819	145100	1612991070	19210	19210	19210	19200	63
370	20240819	145000	1611780950	19250	19220	19250	19220	7
371	20240819	144900	1611646360	19210	19220	19220	19200	60
372	20240819	144800	1610494140	19220	19220	19220	19200	73
373	20240819	144700	1609091460	19220	19230	19230	19220	64
374	20240819	144600	1607861360	19240	19240	19240	19240	0
375	20240819	144500	1607861360	19240	19260	19270	19240	221
376	20240819	144400	1603603340	19270	19210	19270	19210	228
377	20240819	144300	1599215220	19210	19220	19220	19210	119
378	20240819	144200	1596929090	19220	19260	19260	19220	33
379	20240819	144100	1596294120	19270	19240	19270	19240	54
380	20240819	144000	1595254940	19240	19230	19240	19220	15
381	20240819	143900	1594966490	19230	19230	19230	19230	3
382	20240819	143800	1594908800	19240	19210	19240	19210	92
383	20240819	143700	1593140680	19210	19230	19230	19210	296
384	20240819	143600	1587451450	19240	19240	19240	19240	0
385	20240819	143500	1587451450	19240	19240	19240	19240	2
386	20240819	143400	1587412970	19230	19230	19230	19230	0
387	20240819	143300	1587412970	19230	19230	19230	19230	1
388	20240819	143200	1587393740	19240	19240	19240	19240	3
389	20240819	143100	1587336020	19240	19230	19240	19230	93
390	20240819	143000	1585546900	19230	19250	19250	19230	165
391	20240819	142900	1582372550	19250	19250	19250	19250	180
392	20240819	142800	1578907550	19250	19250	19250	19250	20
393	20240819	142700	1578522550	19250	19260	19260	19250	20
394	20240819	142600	1578137520	19270	19270	19280	19270	14
395	20240819	142500	1577867730	19270	19270	19270	19270	87
396	20240819	142400	1576191240	19280	19280	19280	19280	0
397	20240819	142300	1576191240	19280	19280	19280	19280	2
398	20240819	142200	1576152680	19290	19280	19290	19280	13
399	20240819	142100	1575901970	19280	19280	19280	19280	3
400	20240819	142000	1575844130	19280	19270	19280	19270	11
401	20240819	141900	1575632100	19270	19270	19270	19260	304
402	20240819	141800	1569775060	19280	19270	19280	19270	125
403	20240819	141700	1567366250	19270	19270	19270	19270	0
404	20240819	141600	1567366250	19270	19270	19270	19270	0
405	20240819	141500	1567366250	19270	19270	19270	19270	0
406	20240819	141400	1567366250	19270	19270	19270	19270	0
407	20240819	141300	1567366250	19270	19270	19270	19270	1
408	20240819	141200	1567346980	19270	19270	19270	19270	51
409	20240819	141100	1566364210	19260	19260	19260	19260	0
410	20240819	141000	1566364210	19260	19270	19270	19260	855
411	20240819	140900	1549888370	19280	19280	19280	19280	2
412	20240819	140800	1549849810	19290	19290	19290	19290	2
413	20240819	140700	1549811230	19290	19290	19290	19270	111
414	20240819	140600	1547671310	19290	19310	19310	19290	353
415	20240819	140500	1540859990	19310	19310	19310	19310	0
416	20240819	140400	1540859990	19310	19310	19310	19310	9
417	20240819	140300	1540686200	19310	19300	19310	19300	11
418	20240819	140200	1540473820	19300	19290	19300	19290	51
419	20240819	140100	1539489540	19290	19300	19330	19290	19
420	20240819	140000	1539122870	19290	19290	19290	19290	1
421	20240819	135900	1539103580	19310	19310	19310	19310	92
422	20240819	135800	1537327060	19300	19300	19300	19300	8
423	20240819	135700	1537172660	19300	19280	19300	19280	21
424	20240819	135600	1536767560	19290	19290	19290	19290	0
425	20240819	135500	1536767560	19290	19270	19290	19270	307
426	20240819	135400	1530845730	19270	19230	19270	19230	299
427	20240819	135300	1525084210	19230	19240	19240	19220	1329
428	20240819	135200	1499534460	19220	19220	19220	19220	638
429	20240819	135100	1487272100	19220	19260	19260	19220	1533
430	20240819	135000	1457799450	19260	19270	19270	19260	83
431	20240819	134900	1456200160	19270	19270	19270	19270	0
432	20240819	134800	1456200160	19270	19270	19270	19270	0
433	20240819	134700	1456200160	19270	19270	19270	19270	0
434	20240819	134600	1456200160	19270	19270	19270	19270	1
435	20240819	134500	1456180890	19270	19270	19270	19270	0
436	20240819	134400	1456180890	19270	19270	19270	19270	1
437	20240819	134300	1456161620	19270	19260	19270	19260	39
438	20240819	134200	1455410450	19250	19290	19290	19240	656
439	20240819	134100	1442774550	19290	19290	19290	19290	0
440	20240819	134000	1442774550	19290	19290	19290	19290	1
441	20240819	133900	1442755260	19300	19350	19350	19300	3998
442	20240819	133800	1365529430	19370	19370	19370	19370	0
443	20240819	133700	1365529430	19370	19370	19370	19370	0
444	20240819	133600	1365529430	19370	19370	19370	19370	4
445	20240819	133500	1365451950	19370	19360	19370	19360	100
446	20240819	133400	1363515420	19360	19360	19360	19360	1
447	20240819	133300	1363496060	19360	19360	19360	19360	0
448	20240819	133200	1363496060	19360	19350	19380	19350	32
449	20240819	133100	1362876470	19370	19370	19370	19370	0
450	20240819	133000	1362876470	19370	19370	19370	19370	0
451	20240819	132900	1362876470	19370	19350	19370	19350	418
452	20240819	132800	1354788120	19350	19350	19350	19350	0
453	20240819	132700	1354788120	19350	19350	19350	19350	1
454	20240819	132600	1354768770	19350	19350	19350	19350	2
455	20240819	132500	1354730070	19350	19350	19350	19350	0
456	20240819	132400	1354730070	19350	19350	19350	19350	0
457	20240819	132300	1354730070	19350	19350	19350	19350	0
458	20240819	132200	1354730070	19350	19350	19350	19350	0
459	20240819	132100	1354730070	19350	19350	19350	19350	81
460	20240819	132000	1353162720	19340	19340	19340	19340	1
461	20240819	131900	1353143380	19350	19330	19360	19330	57
462	20240819	131800	1352041170	19330	19360	19360	19330	368
463	20240819	131700	1344923380	19380	19380	19380	19380	0
464	20240819	131600	1344923380	19380	19380	19380	19380	0
465	20240819	131500	1344923380	19380	19340	19380	19340	32
466	20240819	131400	1344303940	19330	19330	19330	19330	0
467	20240819	131300	1344303940	19330	19330	19330	19330	329
468	20240819	131200	1337944370	19350	19410	19410	19350	1992
469	20240819	131100	1299323560	19420	19420	19420	19420	32
470	20240819	131000	1298702120	19430	19430	19430	19430	0
471	20240819	130900	1298702120	19430	19450	19460	19430	141
472	20240819	130800	1295961850	19460	19460	19480	19460	52
473	20240819	130700	1294949910	19450	19430	19480	19430	43
474	20240819	130600	1294113940	19430	19430	19430	19430	1
475	20240819	130500	1294094510	19430	19430	19430	19430	3
476	20240819	130400	1294036220	19430	19480	19480	19430	496
477	20240819	130300	1284385130	19470	19490	19490	19470	114
478	20240819	130200	1282165270	19490	19490	19490	19490	1
479	20240819	130100	1282145780	19490	19490	19490	19490	0
480	20240819	130000	1282145780	19490	19490	19490	19490	100
481	20240819	125900	1280196780	19490	19490	19490	19490	0
482	20240819	125800	1280196780	19490	19490	19490	19490	0
483	20240819	125700	1280196780	19490	19500	19500	19490	250
484	20240819	125600	1275322280	19500	19500	19500	19500	0
485	20240819	125500	1275322280	19500	19500	19500	19500	143
486	20240819	125400	1272533780	19500	19500	19500	19500	0
487	20240819	125300	1272533780	19500	19500	19500	19500	20
488	20240819	125200	1272143780	19500	19500	19500	19500	500
489	20240819	125100	1262393780	19500	19500	19500	19500	4
490	20240819	125000	1262315780	19490	19490	19500	19480	203
491	20240819	124900	1258357330	19490	19500	19500	19490	202
492	20240819	124800	1254418500	19500	19490	19500	19470	203
493	20240819	124700	1250465730	19500	19480	19500	19480	191
494	20240819	124600	1246743210	19480	19480	19480	19480	30
495	20240819	124500	1246158810	19480	19480	19480	19480	101
496	20240819	124400	1244191330	19490	19490	19490	19490	0
497	20240819	124300	1244191330	19490	19490	19490	19490	0
498	20240819	124200	1244191330	19490	19470	19490	19470	3
499	20240819	124100	1244132890	19460	19480	19480	19460	353
500	20240819	124000	1237258440	19480	19480	19490	19480	111
501	20240819	123900	1235096150	19480	19480	19480	19480	79
502	20240819	123800	1233557230	19480	19480	19480	19480	0
503	20240819	123700	1233557230	19480	19470	19480	19450	3
504	20240819	123600	1233498830	19470	19470	19470	19470	101
505	20240819	123500	1231532360	19480	19480	19490	19470	15
506	20240819	123400	1231240110	19490	19470	19490	19450	158
507	20240819	123300	1228162270	19480	19450	19490	19450	725
508	20240819	123200	1214050860	19440	19440	19440	19440	0
509	20240819	123100	1214050860	19440	19440	19440	19440	0
510	20240819	123000	1214050860	19440	19440	19450	19430	8
511	20240819	122900	1213895340	19450	19440	19460	19440	55
512	20240819	122800	1212825590	19450	19450	19460	19450	27
513	20240819	122700	1212300430	19450	19450	19450	19450	0
514	20240819	122600	1212300430	19450	19440	19450	19440	34
515	20240819	122500	1211639440	19450	19430	19460	19430	43
516	20240819	122400	1210803700	19450	19450	19460	19450	19
517	20240819	122300	1210434130	19450	19440	19450	19440	43
518	20240819	122200	1209597800	19450	19450	19450	19450	3
519	20240819	122100	1209539450	19450	19450	19450	19450	0
520	20240819	122000	1209539450	19450	19450	19450	19450	7
521	20240819	121900	1209403300	19460	19460	19460	19460	29
522	20240819	121800	1208838960	19470	19470	19470	19470	1
523	20240819	121700	1208819490	19480	19480	19480	19480	0
524	20240819	121600	1208819490	19480	19480	19480	19470	7
525	20240819	121500	1208683160	19470	19470	19480	19470	11
526	20240819	121400	1208468940	19500	19510	19510	19500	221
527	20240819	121300	1204159430	19520	19520	19520	19520	1
528	20240819	121200	1204139910	19520	19520	19520	19520	0
529	20240819	121100	1204139910	19520	19510	19520	19510	9
530	20240819	121000	1203964310	19500	19500	19500	19500	1
531	20240819	120900	1203944810	19500	19500	19500	19500	50
532	20240819	120800	1202969810	19530	19530	19530	19530	0
533	20240819	120700	1202969810	19530	19510	19540	19510	14
534	20240819	120600	1202696490	19520	19500	19520	19500	30
535	20240819	120500	1202111290	19500	19480	19500	19480	3
536	20240819	120400	1202052830	19470	19470	19470	19470	49
537	20240819	120300	1201098800	19470	19430	19530	19430	1550
538	20240819	120200	1170892190	19430	19430	19430	19430	2
539	20240819	120100	1170853330	19430	19420	19430	19420	4
540	20240819	120000	1170775620	19410	19410	19410	19410	1
541	20240819	115900	1170756210	19430	19430	19430	19430	0
542	20240819	115800	1170756210	19430	19420	19430	19420	9
543	20240819	115700	1170581360	19420	19460	19460	19410	355
544	20240819	115600	1163674300	19500	19430	19510	19430	2137
545	20240819	115500	1122054150	19440	19410	19440	19410	823
546	20240819	115400	1106064540	19420	19420	19420	19420	48
547	20240819	115300	1105132380	19420	19420	19420	19420	1
548	20240819	115200	1105112960	19420	19420	19430	19420	114
549	20240819	115100	1102898990	19420	19420	19420	19420	48
550	20240819	115000	1101966830	19430	19400	19430	19400	9
551	20240819	114900	1101792090	19390	19390	19390	19390	0
552	20240819	114800	1101792090	19390	19410	19410	19390	355
553	20240819	114700	1094901720	19420	19460	19460	19420	2197
554	20240819	114600	1052211760	19470	19430	19470	19430	372
555	20240819	114500	1044982580	19420	19410	19420	19410	372
556	20240819	114400	1037758740	19410	19420	19420	19390	350
557	20240819	114300	1030969590	19420	19460	19460	19420	1066
558	20240819	114200	1010263730	19450	19450	19450	19450	0
559	20240819	114100	1010263730	19450	19450	19450	19450	95
560	20240819	114000	1008415980	19450	19450	19450	19450	0
561	20240819	113900	1008415980	19450	19440	19450	19440	502
562	20240819	113800	998652100	19450	19440	19450	19430	11
563	20240819	113700	998438250	19440	19420	19440	19420	36
564	20240819	113600	997738750	19430	19430	19430	19430	0
565	20240819	113500	997738750	19430	19420	19430	19410	126
566	20240819	113400	995291830	19410	19420	19420	19410	18
567	20240819	113300	994942440	19420	19420	19420	19420	0
568	20240819	113200	994942440	19420	19420	19420	19420	0
569	20240819	113100	994942440	19420	19430	19430	19420	51
570	20240819	113000	993952010	19430	19450	19460	19430	14
571	20240819	112900	993679820	19450	19450	19450	19450	6
572	20240819	112800	993563120	19440	19420	19450	19420	47
573	20240819	112700	992650290	19400	19420	19420	19400	165
574	20240819	112600	989446170	19440	19430	19440	19420	326
575	20240819	112500	983112930	19430	19440	19470	19430	338
576	20240819	112400	976545290	19440	19440	19440	19440	1
577	20240819	112300	976525850	19440	19440	19440	19440	0
578	20240819	112200	976525850	19440	19420	19440	19400	1411
579	20240819	112100	949142740	19430	19430	19430	19430	1
580	20240819	112000	949123310	19430	19420	19430	19420	12
581	20240819	111900	948890160	19430	19430	19430	19430	29
582	20240819	111800	948326690	19430	19430	19430	19430	0
583	20240819	111700	948326690	19430	19430	19430	19430	21
584	20240819	111600	947918660	19430	19440	19460	19430	303
585	20240819	111500	942030560	19460	19420	19460	19420	471
586	20240819	111400	932868650	19420	19420	19420	19420	20
587	20240819	111300	932480250	19420	19440	19440	19420	87
588	20240819	111200	930790690	19460	19440	19480	19440	202
589	20240819	111100	926860180	19440	19430	19440	19430	2
590	20240819	111000	926821310	19420	19420	19420	19420	1
591	20240819	110900	926801890	19440	19440	19440	19440	0
592	20240819	110800	926801890	19440	19400	19440	19400	23
593	20240819	110700	926355610	19400	19400	19400	19400	0
594	20240819	110600	926355610	19400	19430	19430	19400	82
595	20240819	110500	924763840	19440	19450	19460	19430	130
596	20240819	110400	922237190	19450	19440	19460	19430	13
597	20240819	110300	921984440	19450	19410	19450	19400	527
598	20240819	110200	911752150	19420	19470	19480	19420	432
599	20240819	110100	903340040	19470	19500	19510	19470	1213
600	20240819	110000	879718710	19510	19490	19510	19490	1918
601	20240819	105900	842336860	19490	19490	19500	19480	71
602	20240819	105800	840952720	19510	19520	19520	19510	136
603	20240819	105700	838299330	19510	19520	19520	19490	354
604	20240819	105600	831393430	19520	19520	19520	19520	73
605	20240819	105500	829968470	19520	19500	19520	19500	191
606	20240819	105400	826242210	19510	19510	19510	19500	5
607	20240819	105300	826144670	19480	19460	19490	19460	278
608	20240819	105200	820729260	19460	19430	19490	19410	1144
609	20240819	105100	798479040	19430	19500	19500	19430	484
610	20240819	105000	789060510	19500	19580	19580	19490	1408
611	20240819	104900	761537500	19600	19600	19600	19600	6
612	20240819	104800	761419900	19600	19570	19600	19570	776
613	20240819	104700	746216550	19550	19450	19550	19450	645
614	20240819	104600	733640580	19440	19470	19480	19420	139
615	20240819	104500	730936900	19480	19400	19480	19400	281
616	20240819	104400	725472350	19420	19320	19420	19320	3613
617	20240819	104300	655515340	19320	19310	19320	19310	179
618	20240819	104200	652058100	19310	19290	19310	19290	806
619	20240819	104100	636503800	19280	19210	19280	19210	166
620	20240819	104000	633307350	19210	19200	19210	19180	210
621	20240819	103900	629273550	19200	19170	19200	19170	573
622	20240819	103800	618282930	19180	19170	19190	19170	502
623	20240819	103700	608659560	19170	19170	19170	19170	0
624	20240819	103600	608659560	19170	19190	19190	19170	435
625	20240819	103500	600320510	19190	19200	19200	19170	586
626	20240819	103400	589080980	19200	19220	19220	19200	405
627	20240819	103300	581304160	19240	19240	19240	19240	1
628	20240819	103200	581284920	19240	19220	19240	19220	547
629	20240819	103100	570768070	19210	19210	19210	19210	220
630	20240819	103000	566541870	19210	19200	19210	19200	16
631	20240819	102900	566234660	19200	19200	19200	19200	10
632	20240819	102800	566042660	19200	19200	19200	19200	80
633	20240819	102700	564506660	19200	19190	19200	19190	101
634	20240819	102600	562568310	19190	19200	19200	19180	451
635	20240819	102500	553909500	19210	19210	19210	19210	1
636	20240819	102400	553890290	19210	19210	19210	19210	31
637	20240819	102300	553294780	19220	19230	19230	19220	549
638	20240819	102200	542741400	19240	19300	19300	19240	1635
639	20240819	102100	511227570	19310	19320	19320	19310	70
640	20240819	102000	509875860	19320	19320	19320	19320	53
641	20240819	101900	508851900	19320	19320	19320	19320	81
642	20240819	101800	507286980	19320	19310	19320	19310	34
643	20240819	101700	506630430	19320	19340	19340	19310	40
644	20240819	101600	505857670	19340	19310	19340	19310	1026
645	20240819	101500	486025770	19310	19300	19310	19300	77
646	20240819	101400	484539160	19300	19290	19300	19290	139
647	20240819	101300	481857240	19290	19270	19290	19270	392
648	20240819	101200	474302670	19270	19270	19280	19260	911
649	20240819	101100	456748260	19270	19250	19270	19250	163
650	20240819	101000	453609190	19250	19190	19250	19190	4131
651	20240819	100900	374238860	19180	19180	19180	19180	238
652	20240819	100800	369674020	19170	19150	19170	19150	985
653	20240819	100700	350806620	19150	19100	19150	19100	790
654	20240819	100600	335695850	19100	19090	19100	19090	2
655	20240819	100500	335657660	19070	19070	19070	19070	69
656	20240819	100400	334341830	19070	19030	19070	19030	434
657	20240819	100300	326075360	19030	19000	19030	19000	266
658	20240819	100200	321018690	19010	19050	19050	18990	1630
659	20240819	100100	290011960	19050	19020	19050	19020	610
660	20240819	100000	278396350	19000	19020	19020	19000	520
661	20240819	095900	268508330	19020	19130	19130	19020	1516
662	20240819	095800	239563450	19130	19130	19140	19130	766
663	20240819	095700	224904150	19130	19130	19130	19130	140
664	20240819	095600	222225950	19130	19120	19130	19120	181
665	20240819	095500	218763430	19130	19130	19130	19130	10
666	20240819	095400	218572130	19130	19130	19130	19130	447
667	20240819	095300	210021020	19120	19100	19120	19100	301
668	20240819	095200	204269920	19100	19100	19130	19100	768
669	20240819	095100	189593200	19100	19080	19110	19080	398
670	20240819	095000	181993690	19070	19050	19070	19050	440
671	20240819	094900	173607160	19050	19050	19050	19050	0
672	20240819	094800	173607160	19050	19050	19050	19050	10
673	20240819	094700	173416660	19020	19010	19020	19010	75
674	20240819	094600	171990880	19010	19010	19010	19010	0
675	20240819	094500	171990880	19010	19010	19010	19010	0
676	20240819	094400	171990880	19010	19010	19010	19010	500
677	20240819	094300	162485880	19020	19040	19050	19020	65
678	20240819	094200	161248290	19050	19060	19060	19050	70
679	20240819	094100	159914690	19070	19070	19070	19070	0
680	20240819	094000	159914690	19070	19070	19070	19070	29
681	20240819	093900	159361660	19070	19070	19070	19070	110
682	20240819	093800	157263960	19070	19070	19070	19070	125
683	20240819	093700	154880210	19080	19080	19080	19080	151
684	20240819	093600	151999130	19070	19070	19070	19070	107
685	20240819	093500	149958640	19070	19090	19090	19070	216
686	20240819	093400	145838590	19100	19100	19110	19100	378
687	20240819	093300	138618780	19100	19110	19110	19100	167
688	20240819	093200	135428500	19110	19120	19120	19090	615
689	20240819	093100	123676010	19130	19130	19130	19130	177
690	20240819	093000	120290000	19140	19130	19140	19130	74
691	20240819	092900	118874310	19130	19130	19130	19130	136
692	20240819	092800	116272630	19130	19130	19130	19130	165
693	20240819	092700	113116180	19130	19130	19130	19120	176
694	20240819	092600	109749310	19120	19090	19120	19080	339
695	20240819	092500	103277160	19090	19080	19140	19080	1081
696	20240819	092400	82629740	19070	19000	19070	19000	929
697	20240819	092300	64968370	19000	18970	19000	18970	128
698	20240819	092200	62539340	18970	18930	18970	18930	35
699	20240819	092100	61876080	18960	18930	18970	18930	17
700	20240819	092000	61553980	18930	18920	18930	18920	202
701	20240819	091900	57731580	18930	18970	18970	18930	371
702	20240819	091800	50708470	18960	18930	18960	18930	207
703	20240819	091700	46789900	18930	18950	18960	18930	132
704	20240819	091600	44288320	18950	18930	18950	18930	1122
705	20240819	091500	23028090	18920	18930	18940	18920	274
706	20240819	091400	17840600	18930	18930	18930	18930	17
707	20240819	091300	17518790	18930	18940	18940	18930	2
708	20240819	091200	17480920	18940	18940	18940	18940	1
709	20240819	091100	17461980	18950	18970	18970	18910	64
710	20240819	091000	16251410	18910	18910	18910	18910	0
711	20240819	090900	16251410	18910	18930	18930	18910	63
712	20240819	090800	15059230	18920	18940	18940	18920	12
713	20240819	090700	14832170	19000	18920	19000	18920	124
714	20240819	090600	12485110	18910	18860	18920	18860	221
715	20240819	090500	8308230	18920	18860	18920	18860	4
716	20240819	090400	8232610	18860	18870	18870	18860	21
717	20240819	090300	7836540	18950	18870	18960	18860	89
718	20240819	090200	6150010	18870	18920	18920	18870	287
719	20240819	090100	722410	18930	19030	19030	18930	31
720	20240819	090000	133280	19040	19040	19040	19040	7