KissMeData/005420/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	184500	3035736540	18600	18600	18600	18600	2411
3	20240807	184400	3035736540	18600	18600	18600	18600	0
4	20240807	184300	3035736540	18600	18600	18600	18600	0
5	20240807	184200	3035736540	18600	18600	18600	18600	0
6	20240807	184100	3035736540	18600	18600	18600	18600	0
7	20240807	184000	3035736540	18600	18600	18600	18600	0
8	20240807	183900	3035736540	18600	18600	18600	18600	0
9	20240807	183800	3035736540	18600	18600	18600	18600	0
10	20240807	183700	3035736540	18600	18600	18600	18600	0
11	20240807	183600	3035736540	18600	18600	18600	18600	0
12	20240807	183500	3035736540	18600	18600	18600	18600	0
13	20240807	183400	3035736540	18600	18600	18600	18600	0
14	20240807	183300	3035736540	18600	18600	18600	18600	0
15	20240807	183200	3035736540	18600	18600	18600	18600	0
16	20240807	183100	3035736540	18600	18600	18600	18600	0
17	20240807	183000	3035736540	18600	18600	18600	18600	0
18	20240807	182900	3035736540	18600	18600	18600	18600	0
19	20240807	182800	3035736540	18600	18600	18600	18600	0
20	20240807	182700	3035736540	18600	18600	18600	18600	0
21	20240807	182600	3035736540	18600	18600	18600	18600	0
22	20240807	182500	3035736540	18600	18600	18600	18600	0
23	20240807	182400	3035736540	18600	18600	18600	18600	0
24	20240807	182300	3035736540	18600	18600	18600	18600	0
25	20240807	182200	3035736540	18600	18600	18600	18600	0
26	20240807	182100	3035736540	18600	18600	18600	18600	0
27	20240807	182000	3035736540	18600	18600	18600	18600	0
28	20240807	181900	3035736540	18600	18600	18600	18600	0
29	20240807	181800	3035736540	18600	18600	18600	18600	0
30	20240807	181700	3035736540	18600	18600	18600	18600	0
31	20240807	181600	3035736540	18600	18600	18600	18600	0
32	20240807	181500	3035736540	18600	18600	18600	18600	2411
33	20240807	181400	3035736540	18600	18600	18600	18600	0
34	20240807	181300	3035736540	18600	18600	18600	18600	0
35	20240807	181200	3035736540	18600	18600	18600	18600	0
36	20240807	181100	3035736540	18600	18600	18600	18600	0
37	20240807	181000	3035736540	18600	18600	18600	18600	0
38	20240807	180900	3035736540	18600	18600	18600	18600	0
39	20240807	180800	3035736540	18600	18600	18600	18600	0
40	20240807	180700	3035736540	18600	18600	18600	18600	0
41	20240807	180600	3035736540	18600	18600	18600	18600	0
42	20240807	180500	3035736540	18600	18600	18600	18600	0
43	20240807	180400	3035736540	18600	18600	18600	18600	0
44	20240807	180300	3035736540	18600	18600	18600	18600	0
45	20240807	180200	3035736540	18600	18600	18600	18600	0
46	20240807	180100	3035736540	18600	18600	18600	18600	0
47	20240807	180000	3035736540	18600	18600	18600	18600	0
48	20240807	175900	3035736540	18600	18600	18600	18600	0
49	20240807	175800	3035736540	18600	18600	18600	18600	0
50	20240807	175700	3035736540	18600	18600	18600	18600	0
51	20240807	175600	3035736540	18600	18600	18600	18600	0
52	20240807	175500	3035736540	18600	18600	18600	18600	0
53	20240807	175400	3035736540	18600	18600	18600	18600	0
54	20240807	175300	3035736540	18600	18600	18600	18600	0
55	20240807	175200	3035736540	18600	18600	18600	18600	0
56	20240807	175100	3035736540	18600	18600	18600	18600	0
57	20240807	175000	3035736540	18600	18600	18600	18600	0
58	20240807	174900	3035736540	18600	18600	18600	18600	0
59	20240807	174800	3035736540	18600	18600	18600	18600	0
60	20240807	174700	3035736540	18600	18600	18600	18600	0
61	20240807	174600	3035736540	18600	18600	18600	18600	0
62	20240807	174500	3035736540	18600	18600	18600	18600	2411
63	20240807	174400	3035736540	18600	18600	18600	18600	0
64	20240807	174300	3035736540	18600	18600	18600	18600	0
65	20240807	174200	3035736540	18600	18600	18600	18600	0
66	20240807	174100	3035736540	18600	18600	18600	18600	0
67	20240807	174000	3035736540	18600	18600	18600	18600	0
68	20240807	173900	3035736540	18600	18600	18600	18600	0
69	20240807	173800	3035736540	18600	18600	18600	18600	0
70	20240807	173700	3035736540	18600	18600	18600	18600	0
71	20240807	173600	3035736540	18600	18600	18600	18600	0
72	20240807	173500	3035736540	18600	18600	18600	18600	0
73	20240807	173400	3035736540	18600	18600	18600	18600	0
74	20240807	173300	3035736540	18600	18600	18600	18600	0
75	20240807	173200	3035736540	18600	18600	18600	18600	0
76	20240807	173100	3035736540	18600	18600	18600	18600	0
77	20240807	173000	3035736540	18600	18600	18600	18600	0
78	20240807	172900	3035736540	18600	18600	18600	18600	0
79	20240807	172800	3035736540	18600	18600	18600	18600	0
80	20240807	172700	3035736540	18600	18600	18600	18600	0
81	20240807	172600	3035736540	18600	18600	18600	18600	0
82	20240807	172500	3035736540	18600	18600	18600	18600	0
83	20240807	172400	3035736540	18600	18600	18600	18600	0
84	20240807	172300	3035736540	18600	18600	18600	18600	0
85	20240807	172200	3035736540	18600	18600	18600	18600	0
86	20240807	172100	3035736540	18600	18600	18600	18600	0
87	20240807	172000	3035736540	18600	18600	18600	18600	0
88	20240807	171900	3035736540	18600	18600	18600	18600	0
89	20240807	171800	3035736540	18600	18600	18600	18600	0
90	20240807	171700	3035736540	18600	18600	18600	18600	0
91	20240807	171600	3035736540	18600	18600	18600	18600	0
92	20240807	171500	3035736540	18600	18600	18600	18600	2411
93	20240807	171400	3035736540	18600	18600	18600	18600	0
94	20240807	171300	3035736540	18600	18600	18600	18600	0
95	20240807	171200	3035736540	18600	18600	18600	18600	0
96	20240807	171100	3035736540	18600	18600	18600	18600	0
97	20240807	171000	3035736540	18600	18600	18600	18600	0
98	20240807	170900	3035736540	18600	18600	18600	18600	0
99	20240807	170800	3035736540	18600	18600	18600	18600	0
100	20240807	170700	3035736540	18600	18600	18600	18600	0
101	20240807	170600	3035736540	18600	18600	18600	18600	0
102	20240807	170500	3035736540	18600	18600	18600	18600	0
103	20240807	170400	3035736540	18600	18600	18600	18600	0
104	20240807	170300	3035736540	18600	18600	18600	18600	0
105	20240807	170200	3035736540	18600	18600	18600	18600	0
106	20240807	170100	3035736540	18600	18600	18600	18600	0
107	20240807	170000	3035736540	18600	18600	18600	18600	0
108	20240807	165900	3035736540	18600	18600	18600	18600	0
109	20240807	165800	3035736540	18600	18600	18600	18600	0
110	20240807	165700	3035736540	18600	18600	18600	18600	0
111	20240807	165600	3035736540	18600	18600	18600	18600	0
112	20240807	165500	3035736540	18600	18600	18600	18600	0
113	20240807	165400	3035736540	18600	18600	18600	18600	0
114	20240807	165300	3035736540	18600	18600	18600	18600	0
115	20240807	165200	3035736540	18600	18600	18600	18600	0
116	20240807	165100	3035736540	18600	18600	18600	18600	0
117	20240807	165000	3035736540	18600	18600	18600	18600	0
118	20240807	164900	3035736540	18600	18600	18600	18600	0
119	20240807	164800	3035736540	18600	18600	18600	18600	0
120	20240807	164700	3035736540	18600	18600	18600	18600	0
121	20240807	164600	3035736540	18600	18600	18600	18600	0
122	20240807	164500	3035736540	18600	18600	18600	18600	2411
123	20240807	164400	3035736540	18600	18600	18600	18600	0
124	20240807	164300	3035736540	18600	18600	18600	18600	0
125	20240807	164200	3035736540	18600	18600	18600	18600	0
126	20240807	164100	3035736540	18600	18600	18600	18600	0
127	20240807	164000	3035736540	18600	18600	18600	18600	0
128	20240807	163900	3035736540	18600	18600	18600	18600	0
129	20240807	163800	3035736540	18600	18600	18600	18600	0
130	20240807	163700	3035736540	18600	18600	18600	18600	0
131	20240807	163600	3035736540	18600	18600	18600	18600	0
132	20240807	163500	3035736540	18600	18600	18600	18600	0
133	20240807	163400	3035736540	18600	18600	18600	18600	0
134	20240807	163300	3035736540	18600	18600	18600	18600	0
135	20240807	163200	3035736540	18600	18600	18600	18600	0
136	20240807	163100	3035736540	18600	18600	18600	18600	0
137	20240807	163000	3035736540	18600	18600	18600	18600	0
138	20240807	162900	3035736540	18600	18600	18600	18600	0
139	20240807	162800	3035736540	18600	18600	18600	18600	0
140	20240807	162700	3035736540	18600	18600	18600	18600	0
141	20240807	162600	3035736540	18600	18600	18600	18600	0
142	20240807	162500	3035736540	18600	18600	18600	18600	0
143	20240807	162400	3035736540	18600	18600	18600	18600	0
144	20240807	162300	3035736540	18600	18600	18600	18600	0
145	20240807	162200	3035736540	18600	18600	18600	18600	0
146	20240807	162100	3035736540	18600	18600	18600	18600	0
147	20240807	162000	3035736540	18600	18600	18600	18600	0
148	20240807	161900	3035736540	18600	18600	18600	18600	0
149	20240807	161800	3035736540	18600	18600	18600	18600	0
150	20240807	161700	3035736540	18600	18600	18600	18600	0
151	20240807	161600	3035736540	18600	18600	18600	18600	0
152	20240807	161500	3035736540	18600	18600	18600	18600	2411
153	20240807	161400	3035736540	18600	18600	18600	18600	0
154	20240807	161300	3035736540	18600	18600	18600	18600	0
155	20240807	161200	3035736540	18600	18600	18600	18600	0
156	20240807	161100	3035736540	18600	18600	18600	18600	0
157	20240807	161000	3035736540	18600	18600	18600	18600	0
158	20240807	160900	3035736540	18600	18600	18600	18600	0
159	20240807	160800	3035736540	18600	18600	18600	18600	0
160	20240807	160700	3035736540	18600	18600	18600	18600	0
161	20240807	160600	3035736540	18600	18600	18600	18600	0
162	20240807	160500	3035736540	18600	18600	18600	18600	0
163	20240807	160400	3035736540	18600	18600	18600	18600	0
164	20240807	160300	3035736540	18600	18600	18600	18600	0
165	20240807	160200	3035736540	18600	18600	18600	18600	0
166	20240807	160100	3035736540	18600	18600	18600	18600	0
167	20240807	160000	3035736540	18600	18600	18600	18600	0
168	20240807	155900	3035736540	18600	18600	18600	18600	0
169	20240807	155800	3035736540	18600	18600	18600	18600	0
170	20240807	155700	3035736540	18600	18600	18600	18600	0
171	20240807	155600	3035736540	18600	18600	18600	18600	0
172	20240807	155500	3035736540	18600	18600	18600	18600	0
173	20240807	155400	3035736540	18600	18600	18600	18600	0
174	20240807	155300	3035736540	18600	18600	18600	18600	0
175	20240807	155200	3035736540	18600	18600	18600	18600	0
176	20240807	155100	3035736540	18600	18600	18600	18600	0
177	20240807	155000	3035736540	18600	18600	18600	18600	0
178	20240807	154900	3035736540	18600	18600	18600	18600	0
179	20240807	154800	3035736540	18600	18600	18600	18600	0
180	20240807	154700	3035736540	18600	18600	18600	18600	0
181	20240807	154600	3035736540	18600	18600	18600	18600	0
182	20240807	154500	3035736540	18600	18600	18600	18600	2411
183	20240807	154400	3035736540	18600	18600	18600	18600	0
184	20240807	154300	3035736540	18600	18600	18600	18600	0
185	20240807	154200	3035736540	18600	18600	18600	18600	0
186	20240807	154100	3035736540	18600	18600	18600	18600	0
187	20240807	154000	3035736540	18600	18600	18600	18600	0
188	20240807	153900	3035736540	18600	18600	18600	18600	0
189	20240807	153800	3035736540	18600	18600	18600	18600	0
190	20240807	153700	3035736540	18600	18600	18600	18600	0
191	20240807	153600	3035736540	18600	18600	18600	18600	0
192	20240807	153500	3035736540	18600	18600	18600	18600	0
193	20240807	153400	3035736540	18600	18600	18600	18600	0
194	20240807	153300	3035736540	18600	18600	18600	18600	0
195	20240807	153200	3035736540	18600	18600	18600	18600	0
196	20240807	153100	3035736540	18600	18600	18600	18600	0
197	20240807	153000	3035736540	18600	18600	18600	18600	2411
198	20240807	152900	2990891940	18600	18600	18600	18600	0
199	20240807	152800	2990891940	18600	18600	18600	18600	0
200	20240807	152700	2990891940	18600	18600	18600	18600	0
201	20240807	152600	2990891940	18600	18600	18600	18600	0
202	20240807	152500	2990891940	18600	18600	18600	18600	0
203	20240807	152400	2990891940	18600	18600	18600	18600	0
204	20240807	152300	2990891940	18600	18600	18600	18600	0
205	20240807	152200	2990891940	18600	18600	18600	18600	0
206	20240807	152100	2990891940	18600	18600	18600	18600	0
207	20240807	152000	2990891940	18600	18600	18600	18600	0
208	20240807	151900	2990891940	18600	18530	18630	18530	138
209	20240807	151800	2988329760	18530	18520	18530	18520	885
210	20240807	151700	2971933800	18540	18530	18550	18530	291
211	20240807	151600	2966540380	18530	18560	18560	18530	723
212	20240807	151500	2953130480	18560	18580	18660	18550	686
213	20240807	151400	2940387450	18580	18600	18610	18580	504
214	20240807	151300	2931014190	18600	18610	18610	18600	597
215	20240807	151200	2919905780	18610	18600	18660	18600	561
216	20240807	151100	2909469640	18600	18610	18610	18600	284
217	20240807	151000	2904186450	18610	18610	18620	18610	473
218	20240807	150900	2895382790	18610	18650	18670	18610	256
219	20240807	150800	2890616200	18670	18670	18690	18620	772
220	20240807	150700	2876215880	18630	18620	18630	18620	12
221	20240807	150600	2875992370	18610	18610	18680	18610	203
222	20240807	150500	2872211180	18610	18680	18690	18610	879
223	20240807	150400	2855820110	18640	18680	18680	18640	120
224	20240807	150300	2853582830	18680	18630	18680	18620	1372
225	20240807	150200	2828012450	18630	18630	18680	18630	160
226	20240807	150100	2825031100	18630	18660	18690	18620	152
227	20240807	150000	2822197300	18660	18640	18660	18620	582
228	20240807	145900	2811343600	18650	18610	18650	18610	1092
229	20240807	145800	2790992710	18620	18610	18620	18610	94
230	20240807	145700	2789242730	18610	18640	18640	18610	404
231	20240807	145600	2781718880	18640	18640	18640	18620	78
232	20240807	145500	2780265160	18620	18630	18640	18620	642
233	20240807	145400	2768304830	18630	18640	18640	18630	199
234	20240807	145300	2764597190	18650	18640	18650	18630	255
235	20240807	145200	2759842820	18620	18640	18640	18620	338
236	20240807	145100	2753546390	18640	18660	18660	18640	140
237	20240807	145000	2750935760	18670	18690	18690	18660	513
238	20240807	144900	2741358720	18680	18690	18700	18680	198
239	20240807	144800	2737657900	18700	18680	18700	18680	251
240	20240807	144700	2732966290	18680	18650	18680	18620	130
241	20240807	144600	2730541560	18680	18670	18680	18610	1104
242	20240807	144500	2709961990	18670	18700	18700	18670	356
243	20240807	144400	2703307680	18700	18700	18700	18670	302
244	20240807	144300	2697665860	18670	18700	18700	18670	136
245	20240807	144200	2695123690	18680	18700	18700	18680	81
246	20240807	144100	2693609390	18670	18680	18680	18670	114
247	20240807	144000	2691480780	18670	18670	18670	18670	80
248	20240807	143900	2689987180	18660	18620	18660	18620	216
249	20240807	143800	2685962140	18620	18660	18660	18620	862
250	20240807	143700	2669898400	18660	18680	18680	18660	1511
251	20240807	143600	2641700070	18670	18700	18700	18670	374
252	20240807	143500	2634714690	18700	18730	18730	18700	497
253	20240807	143400	2625411790	18730	18730	18740	18730	121
254	20240807	143300	2623145210	18730	18720	18770	18720	232
255	20240807	143200	2618797670	18720	18760	18770	18720	517
256	20240807	143100	2609106330	18760	18780	18780	18760	72
257	20240807	143000	2607754190	18780	18770	18790	18770	306
258	20240807	142900	2602008690	18770	18770	18770	18760	47
259	20240807	142800	2601126880	18770	18740	18770	18710	1022
260	20240807	142700	2581972050	18710	18730	18740	18710	296
261	20240807	142600	2576429500	18730	18730	18730	18730	0
262	20240807	142500	2576429500	18730	18720	18730	18690	314
263	20240807	142400	2570555290	18720	18690	18720	18680	507
264	20240807	142300	2561073020	18700	18680	18700	18680	238
265	20240807	142200	2556625890	18690	18640	18690	18640	230
266	20240807	142100	2552331380	18630	18620	18690	18620	53
267	20240807	142000	2551343410	18690	18660	18690	18610	691
268	20240807	141900	2538468060	18620	18610	18620	18610	56
269	20240807	141800	2537425540	18610	18630	18630	18610	197
270	20240807	141700	2533758550	18620	18610	18620	18610	176
271	20240807	141600	2530483030	18610	18620	18620	18610	279
272	20240807	141500	2525288440	18620	18690	18690	18620	571
273	20240807	141400	2514647110	18690	18640	18690	18640	624
274	20240807	141300	2503012230	18640	18640	18640	18640	170
275	20240807	141200	2499843430	18640	18640	18640	18640	90
276	20240807	141100	2498165830	18640	18640	18640	18640	7
277	20240807	141000	2498035350	18640	18650	18700	18640	86
278	20240807	140900	2496431310	18630	18630	18660	18630	71
279	20240807	140800	2495108250	18640	18640	18640	18640	39
280	20240807	140700	2494381290	18660	18640	18660	18630	134
281	20240807	140600	2491883820	18640	18630	18650	18630	273
282	20240807	140500	2486794280	18630	18640	18650	18630	126
283	20240807	140400	2484446170	18640	18640	18640	18640	229
284	20240807	140300	2480177610	18640	18650	18650	18640	316
285	20240807	140200	2474284890	18650	18700	18700	18650	93
286	20240807	140100	2472548290	18700	18640	18700	18640	50
287	20240807	140000	2471614930	18630	18640	18650	18630	556
288	20240807	135900	2461251950	18640	18670	18670	18640	403
289	20240807	135800	2453728600	18630	18630	18630	18630	20
290	20240807	135700	2453356000	18630	18670	18670	18630	155
291	20240807	135600	2450466590	18630	18630	18630	18630	0
292	20240807	135500	2450466590	18630	18630	18670	18630	94
293	20240807	135400	2448714810	18630	18630	18660	18630	227
294	20240807	135300	2444484690	18630	18620	18630	18620	52
295	20240807	135200	2443515960	18620	18610	18620	18610	145
296	20240807	135100	2440817110	18610	18660	18660	18610	83
297	20240807	135000	2439270730	18660	18620	18660	18620	18
298	20240807	134900	2438935530	18620	18630	18630	18620	25
299	20240807	134800	2438469840	18630	18650	18650	18610	549
300	20240807	134700	2428238840	18660	18660	18670	18660	347
301	20240807	134600	2421763810	18660	18650	18670	18650	47
302	20240807	134500	2420887220	18670	18670	18700	18660	550
303	20240807	134400	2410618770	18670	18660	18670	18660	131
304	20240807	134300	2408174240	18660	18660	18660	18660	68
305	20240807	134200	2406905360	18660	18700	18700	18660	181
306	20240807	134100	2403523060	18680	18650	18680	18650	175
307	20240807	134000	2400258080	18670	18640	18670	18640	607
308	20240807	133900	2388941720	18640	18640	18640	18640	264
309	20240807	133800	2384020760	18610	18630	18630	18610	17
310	20240807	133700	2383704250	18630	18630	18630	18630	34
311	20240807	133600	2383070830	18630	18570	18630	18570	273
312	20240807	133500	2377993080	18560	18560	18560	18550	314
313	20240807	133400	2372165340	18560	18550	18560	18550	106
314	20240807	133300	2370198110	18550	18550	18560	18550	30
315	20240807	133200	2369641480	18560	18570	18570	18560	137
316	20240807	133100	2367097750	18570	18590	18590	18570	19
317	20240807	133000	2366744650	18580	18570	18590	18570	92
318	20240807	132900	2365035650	18570	18560	18580	18550	122
319	20240807	132800	2362770310	18560	18550	18560	18550	48
320	20240807	132700	2361879510	18560	18570	18580	18560	81
321	20240807	132600	2360375430	18590	18570	18590	18570	79
322	20240807	132500	2358908000	18590	18590	18590	18590	738
323	20240807	132400	2345188580	18590	18590	18590	18560	75
324	20240807	132300	2343794510	18550	18560	18560	18550	7
325	20240807	132200	2343664630	18550	18550	18550	18550	5
326	20240807	132100	2343571880	18540	18530	18580	18530	301
327	20240807	132000	2337990820	18540	18530	18580	18530	145
328	20240807	131900	2335299770	18530	18540	18580	18530	91
329	20240807	131800	2333612790	18540	18580	18580	18530	408
330	20240807	131700	2326042240	18580	18620	18620	18580	914
331	20240807	131600	2309034560	18630	18640	18640	18630	237
332	20240807	131500	2304618000	18640	18640	18640	18640	819
333	20240807	131400	2289351840	18640	18660	18660	18630	505
334	20240807	131300	2279938920	18640	18640	18660	18640	161
335	20240807	131200	2276936270	18640	18640	18640	18640	50
336	20240807	131100	2276004270	18640	18650	18650	18640	80
337	20240807	131000	2274513050	18640	18650	18680	18640	81
338	20240807	130900	2273002210	18680	18680	18680	18680	49
339	20240807	130800	2272086890	18680	18700	18720	18680	104
340	20240807	130700	2270142110	18720	18720	18720	18720	13
341	20240807	130600	2269898750	18700	18700	18720	18700	2636
342	20240807	130500	2220593470	18720	18670	18720	18630	432
343	20240807	130400	2212535330	18680	18680	18680	18680	233
344	20240807	130300	2208182890	18720	18710	18720	18680	98
345	20240807	130200	2206349080	18670	18670	18670	18670	81
346	20240807	130100	2204836810	18670	18680	18680	18670	4
347	20240807	130000	2204762110	18670	18710	18720	18670	119
348	20240807	125900	2202538400	18700	18670	18700	18670	17
349	20240807	125800	2202220530	18670	18670	18700	18670	55
350	20240807	125700	2201193170	18670	18670	18670	18670	0
351	20240807	125600	2201193170	18670	18670	18670	18670	0
352	20240807	125500	2201193170	18670	18660	18670	18660	115
353	20240807	125400	2199046320	18660	18670	18670	18640	391
354	20240807	125300	2191754570	18670	18660	18670	18660	265
355	20240807	125200	2186808660	18660	18660	18660	18660	552
356	20240807	125100	2176508340	18670	18670	18670	18660	1084
357	20240807	125000	2156278360	18670	18670	18710	18670	440
358	20240807	124900	2148062300	18710	18710	18710	18710	0
359	20240807	124800	2148062300	18710	18700	18710	18670	1012
360	20240807	124700	2129147230	18710	18740	18740	18710	50
361	20240807	124600	2128211230	18710	18710	18710	18710	203
362	20240807	124500	2124413100	18740	18710	18740	18710	6
363	20240807	124400	2124300690	18700	18700	18700	18700	1
364	20240807	124300	2124281990	18710	18750	18750	18710	127
365	20240807	124200	2121904580	18750	18720	18750	18700	1468
366	20240807	124100	2094447490	18720	18720	18720	18720	269
367	20240807	124000	2089411810	18720	18720	18750	18720	83
368	20240807	123900	2087857800	18720	18720	18730	18720	139
369	20240807	123800	2085255690	18730	18730	18740	18730	21
370	20240807	123700	2084862180	18730	18750	18750	18730	45
371	20240807	123600	2084018820	18730	18730	18730	18730	10
372	20240807	123500	2083831520	18730	18720	18750	18720	68
373	20240807	123400	2082557920	18710	18720	18730	18710	324
374	20240807	123300	2076495500	18720	18710	18720	18710	103
375	20240807	123200	2074567360	18710	18710	18720	18710	196
376	20240807	123100	2070899030	18710	18740	18740	18710	47
377	20240807	123000	2070018850	18740	18740	18740	18720	375
378	20240807	122900	2062998270	18730	18730	18730	18730	241
379	20240807	122800	2058484340	18730	18740	18740	18730	495
380	20240807	122700	2049212160	18740	18750	18750	18740	127
381	20240807	122600	2046831980	18750	18760	18760	18750	335
382	20240807	122500	2040549800	18750	18750	18750	18750	6
383	20240807	122400	2040437300	18740	18770	18780	18740	196
384	20240807	122300	2036761600	18770	18770	18780	18740	229
385	20240807	122200	2032466390	18790	18790	18790	18790	15
386	20240807	122100	2032184540	18750	18750	18760	18750	483
387	20240807	122000	2023126520	18750	18770	18790	18750	921
388	20240807	121900	2005856890	18760	18760	18770	18760	88
389	20240807	121800	2004205570	18760	18770	18770	18750	424
390	20240807	121700	1996249780	18770	18800	18800	18760	479
391	20240807	121600	1987251560	18800	18800	18800	18800	82
392	20240807	121500	1985709960	18810	18820	18820	18810	80
393	20240807	121400	1984204940	18810	18800	18810	18770	476
394	20240807	121300	1975255290	18800	18770	18800	18760	10
395	20240807	121200	1975067600	18780	18780	18780	18780	38
396	20240807	121100	1974353960	18760	18750	18760	18750	645
397	20240807	121000	1962259380	18750	18800	18800	18750	3
398	20240807	120900	1962203080	18800	18800	18800	18760	92
399	20240807	120800	1960476600	18760	18790	18800	18760	255
400	20240807	120700	1955687400	18800	18760	18800	18760	8
401	20240807	120600	1955537280	18760	18760	18760	18760	6
402	20240807	120500	1955424720	18800	18760	18800	18750	7
403	20240807	120400	1955293410	18770	18790	18790	18770	154
404	20240807	120300	1952400430	18790	18760	18790	18760	114
405	20240807	120200	1950260100	18750	18800	18800	18750	1408
406	20240807	120100	1923794850	18800	18760	18800	18760	9
407	20240807	120000	1923625690	18760	18760	18760	18720	881
408	20240807	115900	1907127760	18740	18740	18810	18740	647
409	20240807	115800	1894994650	18740	18730	18740	18730	115
410	20240807	115700	1892839750	18730	18740	18740	18730	44
411	20240807	115600	1892015620	18720	18730	18730	18720	758
412	20240807	115500	1877825320	18740	18750	18750	18720	836
413	20240807	115400	1862166590	18740	18730	18740	18730	755
414	20240807	115300	1848020640	18730	18760	18760	18730	1744
415	20240807	115200	1815335280	18760	18790	18790	18760	712
416	20240807	115100	1801958240	18790	18790	18800	18790	53
417	20240807	115000	1800962270	18790	18800	18810	18790	296
418	20240807	114900	1795397570	18790	18800	18800	18790	11
419	20240807	114800	1795190830	18800	18800	18820	18800	170
420	20240807	114700	1791994810	18790	18790	18790	18790	6
421	20240807	114600	1791882070	18790	18820	18820	18780	1092
422	20240807	114500	1771334410	18780	18780	18810	18780	179
423	20240807	114400	1767968230	18810	18780	18810	18780	7
424	20240807	114300	1767836740	18810	18800	18810	18790	55
425	20240807	114200	1766802710	18780	18800	18800	18780	13
426	20240807	114100	1766558550	18780	18820	18820	18770	600
427	20240807	114000	1755294770	18780	18750	18810	18750	915
428	20240807	113900	1738090760	18750	18800	18800	18750	448
429	20240807	113800	1729690510	18800	18760	18800	18750	39
430	20240807	113700	1728958070	18750	18780	18810	18750	390
431	20240807	113600	1721637850	18780	18790	18810	18780	24
432	20240807	113500	1721187090	18800	18770	18800	18770	59
433	20240807	113400	1720078070	18820	18770	18820	18770	24
434	20240807	113300	1719627510	18770	18800	18800	18760	107
435	20240807	113200	1717619150	18820	18820	18820	18760	145
436	20240807	113100	1714896590	18800	18800	18820	18800	85
437	20240807	113000	1713298390	18760	18770	18770	18760	6
438	20240807	112900	1713185810	18770	18800	18800	18760	58
439	20240807	112800	1712097300	18760	18800	18800	18760	377
440	20240807	112700	1705016730	18790	18790	18790	18790	130
441	20240807	112600	1702574030	18800	18810	18810	18800	212
442	20240807	112500	1698586870	18790	18790	18790	18790	70
443	20240807	112400	1697271570	18790	18800	18830	18790	209
444	20240807	112300	1693339700	18790	18800	18810	18780	427
445	20240807	112200	1685315600	18800	18800	18800	18770	372
446	20240807	112100	1678322030	18800	18810	18810	18780	169
447	20240807	112000	1675145410	18810	18790	18810	18780	253
448	20240807	111900	1670390790	18800	18800	18800	18800	148
449	20240807	111800	1667608390	18800	18730	18800	18730	110
450	20240807	111700	1665543190	18730	18730	18730	18730	30
451	20240807	111600	1664981290	18730	18810	18810	18710	439
452	20240807	111500	1656762330	18810	18810	18810	18810	1
453	20240807	111400	1656743520	18810	18710	18810	18710	40
454	20240807	111300	1655993120	18810	18730	18810	18730	45
455	20240807	111200	1655150020	18720	18760	18760	18720	388
456	20240807	111100	1647875770	18800	18710	18800	18710	651
457	20240807	111000	1635658690	18740	18710	18790	18710	130
458	20240807	110900	1633221710	18770	18720	18770	18720	78
459	20240807	110800	1631758050	18770	18770	18770	18680	99
460	20240807	110700	1629908460	18770	18700	18770	18700	203
461	20240807	110600	1626102750	18660	18700	18710	18660	967
462	20240807	110500	1608017020	18690	18690	18690	18690	3
463	20240807	110400	1607960950	18690	18660	18690	18650	18
464	20240807	110300	1607625040	18650	18640	18660	18630	413
465	20240807	110200	1599927260	18640	18770	18770	18640	5065
466	20240807	110100	1505090110	18770	18800	18800	18770	30
467	20240807	110000	1504526860	18780	18810	18810	18780	317
468	20240807	105900	1498567480	18800	18780	18800	18770	360
469	20240807	105800	1491800490	18780	18770	18810	18760	346
470	20240807	105700	1485304130	18770	18840	18860	18760	1576
471	20240807	105600	1455669820	18840	18850	18870	18840	144
472	20240807	105500	1452954540	18830	18790	18830	18790	168
473	20240807	105400	1449792490	18820	18770	18830	18770	353
474	20240807	105300	1443155850	18780	18770	18780	18750	725
475	20240807	105200	1429545110	18780	18740	18810	18740	285
476	20240807	105100	1424196620	18740	18770	18770	18740	435
477	20240807	105000	1416039660	18760	18760	18810	18760	114
478	20240807	104900	1413899410	18770	18800	18800	18750	124
479	20240807	104800	1411571080	18810	18740	18810	18740	367
480	20240807	104700	1404671450	18770	18770	18770	18730	191
481	20240807	104600	1401089870	18770	18790	18790	18740	167
482	20240807	104500	1397954700	18790	18790	18790	18710	276
483	20240807	104400	1392768740	18790	18790	18800	18750	442
484	20240807	104300	1384461500	18790	18690	18790	18690	1133
485	20240807	104200	1363231880	18700	18710	18710	18680	115
486	20240807	104100	1361082630	18670	18650	18700	18650	560
487	20240807	104000	1350620540	18650	18650	18650	18640	11
488	20240807	103900	1350415480	18640	18640	18640	18640	10
489	20240807	103800	1350229080	18640	18700	18700	18640	16
490	20240807	103700	1349930760	18700	18680	18700	18640	489
491	20240807	103600	1340792280	18630	18650	18650	18630	124
492	20240807	103500	1338481080	18690	18660	18690	18650	160
493	20240807	103400	1335495460	18660	18540	18690	18540	2093
494	20240807	103300	1296510760	18580	18580	18580	18540	122
495	20240807	103200	1294244480	18570	18570	18570	18530	168
496	20240807	103100	1291126720	18520	18540	18540	18520	327
497	20240807	103000	1285067430	18540	18550	18580	18540	470
498	20240807	102900	1276351730	18560	18540	18560	18530	501
499	20240807	102800	1267068070	18530	18520	18530	18520	655
500	20240807	102700	1254936040	18500	18500	18500	18500	218
501	20240807	102600	1250903040	18500	18500	18500	18450	749
502	20240807	102500	1237063890	18500	18490	18500	18480	371
503	20240807	102400	1230204370	18500	18470	18500	18470	509
504	20240807	102300	1220800440	18460	18460	18460	18440	913
505	20240807	102200	1203955100	18460	18470	18470	18460	728
506	20240807	102100	1190516010	18470	18500	18500	18470	77
507	20240807	102000	1189093340	18500	18450	18500	18450	418
508	20240807	101900	1181368390	18450	18500	18510	18450	1450
509	20240807	101800	1154606370	18510	18460	18510	18460	79
510	20240807	101700	1153145030	18460	18490	18510	18460	576
511	20240807	101600	1142501470	18480	18500	18510	18480	813
512	20240807	101500	1127464370	18510	18510	18510	18500	1669
513	20240807	101400	1096586560	18520	18510	18530	18510	248
514	20240807	101300	1091992530	18530	18510	18530	18500	481
515	20240807	101200	1083089570	18510	18500	18510	18500	258
516	20240807	101100	1078315330	18510	18550	18550	18510	1678
517	20240807	101000	1047221220	18560	18580	18580	18560	51
518	20240807	100900	1046274440	18580	18590	18590	18550	334
519	20240807	100800	1040067490	18550	18560	18560	18550	11
520	20240807	100700	1039863390	18550	18660	18660	18550	878
521	20240807	100600	1023523020	18660	18690	18690	18660	148
522	20240807	100500	1020757020	18660	18620	18700	18620	412
523	20240807	100400	1013075520	18610	18580	18620	18580	474
524	20240807	100300	1004256990	18600	18550	18600	18550	182
525	20240807	100200	1000876990	18550	18560	18560	18540	1458
526	20240807	100100	973828710	18550	18580	18580	18550	911
527	20240807	100000	956920350	18600	18610	18610	18590	118
528	20240807	095900	954725900	18610	18600	18610	18590	242
529	20240807	095800	950223680	18600	18580	18600	18570	106
530	20240807	095700	948254210	18580	18570	18580	18570	49
531	20240807	095600	947344260	18570	18650	18650	18570	406
532	20240807	095500	939791560	18640	18650	18670	18630	61
533	20240807	095400	938653900	18630	18630	18630	18580	164
534	20240807	095300	935603620	18580	18570	18590	18570	23
535	20240807	095200	935176300	18560	18550	18560	18550	260
536	20240807	095100	930351000	18560	18620	18650	18550	1917
537	20240807	095000	894716230	18650	18650	18650	18630	173
538	20240807	094900	891490900	18650	18600	18650	18600	468
539	20240807	094800	882770300	18620	18620	18620	18600	489
540	20240807	094700	873671240	18600	18580	18600	18570	1258
541	20240807	094600	850300630	18580	18700	18700	18580	1514
542	20240807	094500	822099800	18700	18670	18700	18660	223
543	20240807	094400	817932400	18670	18650	18700	18650	22
544	20240807	094300	817521700	18700	18700	18700	18630	53
545	20240807	094200	816531050	18700	18700	18700	18660	108
546	20240807	094100	814513890	18650	18630	18650	18600	228
547	20240807	094000	810272520	18600	18710	18710	18600	570
548	20240807	093900	799635010	18680	18720	18720	18680	680
549	20240807	093800	786916600	18720	18780	18830	18720	953
550	20240807	093700	769025250	18790	18810	18830	18790	348
551	20240807	093600	762480990	18820	18820	18820	18820	47
552	20240807	093500	761596450	18780	18770	18830	18750	364
553	20240807	093400	754766830	18770	18720	18770	18720	68
554	20240807	093300	753491420	18710	18680	18710	18680	292
555	20240807	093200	748032470	18680	18610	18680	18610	570
556	20240807	093100	737404840	18560	18620	18620	18560	843
557	20240807	093000	721714590	18570	18560	18570	18560	3
558	20240807	092900	721658890	18560	18550	18560	18510	567
559	20240807	092800	711149340	18550	18620	18620	18550	1613
560	20240807	092700	681180840	18600	18620	18620	18590	606
561	20240807	092600	669907860	18600	18660	18660	18590	1270
562	20240807	092500	646274990	18620	18660	18660	18610	73
563	20240807	092400	644915920	18660	18680	18680	18610	549
564	20240807	092300	634664880	18680	18570	18680	18560	625
565	20240807	092200	623042320	18580	18610	18610	18560	1396
566	20240807	092100	597083080	18620	18690	18700	18610	1541
567	20240807	092000	568340380	18690	18660	18690	18660	752
568	20240807	091900	554294530	18660	18630	18680	18630	460
569	20240807	091800	545709330	18630	18620	18670	18620	256
570	20240807	091700	540938490	18620	18650	18660	18600	549
571	20240807	091600	530700880	18590	18800	18800	18590	2201
572	20240807	091500	489531170	18800	18830	18830	18800	863
573	20240807	091400	473298530	18820	18960	18960	18810	2433
574	20240807	091300	427308990	18970	19050	19060	18960	737
575	20240807	091200	413309060	19060	18990	19060	18990	1579
576	20240807	091100	383282730	18970	18950	18980	18950	547
577	20240807	091000	372909920	18950	18950	18950	18900	169
578	20240807	090900	369707870	18950	18950	18950	18940	264
579	20240807	090800	364705250	18940	18930	18960	18830	1278
580	20240807	090700	340540250	18950	18760	18950	18760	1708
581	20240807	090600	308252810	18870	18930	18930	18730	1437
582	20240807	090500	281263410	18820	18820	18930	18820	901
583	20240807	090400	264268100	18820	18720	18830	18690	1208
584	20240807	090300	241575340	18720	18610	18800	18560	690
585	20240807	090200	228691870	18610	18560	18720	18560	3051
586	20240807	090100	171782700	18660	18670	18670	18430	2803
587	20240807	090000	119828230	18680	18370	18680	18360	6435