KissMeData/005420/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184500	3047477250	18880	18880	18880	18880	5662
3	20240809	184400	3047477250	18880	18880	18880	18880	0
4	20240809	184300	3047477250	18880	18880	18880	18880	0
5	20240809	184200	3047477250	18880	18880	18880	18880	0
6	20240809	184100	3047477250	18880	18880	18880	18880	0
7	20240809	184000	3047477250	18880	18880	18880	18880	0
8	20240809	183900	3047477250	18880	18880	18880	18880	0
9	20240809	183800	3047477250	18880	18880	18880	18880	0
10	20240809	183700	3047477250	18880	18880	18880	18880	0
11	20240809	183600	3047477250	18880	18880	18880	18880	0
12	20240809	183500	3047477250	18880	18880	18880	18880	0
13	20240809	183400	3047477250	18880	18880	18880	18880	0
14	20240809	183300	3047477250	18880	18880	18880	18880	0
15	20240809	183200	3047477250	18880	18880	18880	18880	0
16	20240809	183100	3047477250	18880	18880	18880	18880	0
17	20240809	183000	3047477250	18880	18880	18880	18880	0
18	20240809	182900	3047477250	18880	18880	18880	18880	0
19	20240809	182800	3047477250	18880	18880	18880	18880	0
20	20240809	182700	3047477250	18880	18880	18880	18880	0
21	20240809	182600	3047477250	18880	18880	18880	18880	0
22	20240809	182500	3047477250	18880	18880	18880	18880	0
23	20240809	182400	3047477250	18880	18880	18880	18880	0
24	20240809	182300	3047477250	18880	18880	18880	18880	0
25	20240809	182200	3047477250	18880	18880	18880	18880	0
26	20240809	182100	3047477250	18880	18880	18880	18880	0
27	20240809	182000	3047477250	18880	18880	18880	18880	0
28	20240809	181900	3047477250	18880	18880	18880	18880	0
29	20240809	181800	3047477250	18880	18880	18880	18880	0
30	20240809	181700	3047477250	18880	18880	18880	18880	0
31	20240809	181600	3047477250	18880	18880	18880	18880	0
32	20240809	181500	3047477250	18880	18880	18880	18880	5662
33	20240809	181400	3047477250	18880	18880	18880	18880	0
34	20240809	181300	3047477250	18880	18880	18880	18880	0
35	20240809	181200	3047477250	18880	18880	18880	18880	0
36	20240809	181100	3047477250	18880	18880	18880	18880	0
37	20240809	181000	3047477250	18880	18880	18880	18880	0
38	20240809	180900	3047477250	18880	18880	18880	18880	0
39	20240809	180800	3047477250	18880	18880	18880	18880	0
40	20240809	180700	3047477250	18880	18880	18880	18880	0
41	20240809	180600	3047477250	18880	18880	18880	18880	0
42	20240809	180500	3047477250	18880	18880	18880	18880	0
43	20240809	180400	3047477250	18880	18880	18880	18880	0
44	20240809	180300	3047477250	18880	18880	18880	18880	0
45	20240809	180200	3047477250	18880	18880	18880	18880	0
46	20240809	180100	3047477250	18880	18880	18880	18880	0
47	20240809	180000	3047477250	18880	18880	18880	18880	0
48	20240809	175900	3047477250	18880	18880	18880	18880	0
49	20240809	175800	3047477250	18880	18880	18880	18880	0
50	20240809	175700	3047477250	18880	18880	18880	18880	0
51	20240809	175600	3047477250	18880	18880	18880	18880	0
52	20240809	175500	3047477250	18880	18880	18880	18880	0
53	20240809	175400	3047477250	18880	18880	18880	18880	0
54	20240809	175300	3047477250	18880	18880	18880	18880	0
55	20240809	175200	3047477250	18880	18880	18880	18880	0
56	20240809	175100	3047477250	18880	18880	18880	18880	0
57	20240809	175000	3047477250	18880	18880	18880	18880	0
58	20240809	174900	3047477250	18880	18880	18880	18880	0
59	20240809	174800	3047477250	18880	18880	18880	18880	0
60	20240809	174700	3047477250	18880	18880	18880	18880	0
61	20240809	174600	3047477250	18880	18880	18880	18880	0
62	20240809	174500	3047477250	18880	18880	18880	18880	5662
63	20240809	174400	3047477250	18880	18880	18880	18880	0
64	20240809	174300	3047477250	18880	18880	18880	18880	0
65	20240809	174200	3047477250	18880	18880	18880	18880	0
66	20240809	174100	3047477250	18880	18880	18880	18880	0
67	20240809	174000	3047477250	18880	18880	18880	18880	0
68	20240809	173900	3047477250	18880	18880	18880	18880	0
69	20240809	173800	3047477250	18880	18880	18880	18880	0
70	20240809	173700	3047477250	18880	18880	18880	18880	0
71	20240809	173600	3047477250	18880	18880	18880	18880	0
72	20240809	173500	3047477250	18880	18880	18880	18880	0
73	20240809	173400	3047477250	18880	18880	18880	18880	0
74	20240809	173300	3047477250	18880	18880	18880	18880	0
75	20240809	173200	3047477250	18880	18880	18880	18880	0
76	20240809	173100	3047477250	18880	18880	18880	18880	0
77	20240809	173000	3047477250	18880	18880	18880	18880	0
78	20240809	172900	3047477250	18880	18880	18880	18880	0
79	20240809	172800	3047477250	18880	18880	18880	18880	0
80	20240809	172700	3047477250	18880	18880	18880	18880	0
81	20240809	172600	3047477250	18880	18880	18880	18880	0
82	20240809	172500	3047477250	18880	18880	18880	18880	0
83	20240809	172400	3047477250	18880	18880	18880	18880	0
84	20240809	172300	3047477250	18880	18880	18880	18880	0
85	20240809	172200	3047477250	18880	18880	18880	18880	0
86	20240809	172100	3047477250	18880	18880	18880	18880	0
87	20240809	172000	3047477250	18880	18880	18880	18880	0
88	20240809	171900	3047477250	18880	18880	18880	18880	0
89	20240809	171800	3047477250	18880	18880	18880	18880	0
90	20240809	171700	3047477250	18880	18880	18880	18880	0
91	20240809	171600	3047477250	18880	18880	18880	18880	0
92	20240809	171500	3047477250	18880	18880	18880	18880	5662
93	20240809	171400	3047477250	18880	18880	18880	18880	0
94	20240809	171300	3047477250	18880	18880	18880	18880	0
95	20240809	171200	3047477250	18880	18880	18880	18880	0
96	20240809	171100	3047477250	18880	18880	18880	18880	0
97	20240809	171000	3047477250	18880	18880	18880	18880	0
98	20240809	170900	3047477250	18880	18880	18880	18880	0
99	20240809	170800	3047477250	18880	18880	18880	18880	0
100	20240809	170700	3047477250	18880	18880	18880	18880	0
101	20240809	170600	3047477250	18880	18880	18880	18880	0
102	20240809	170500	3047477250	18880	18880	18880	18880	0
103	20240809	170400	3047477250	18880	18880	18880	18880	0
104	20240809	170300	3047477250	18880	18880	18880	18880	0
105	20240809	170200	3047477250	18880	18880	18880	18880	0
106	20240809	170100	3047477250	18880	18880	18880	18880	0
107	20240809	170000	3047477250	18880	18880	18880	18880	0
108	20240809	165900	3047477250	18880	18880	18880	18880	0
109	20240809	165800	3047477250	18880	18880	18880	18880	0
110	20240809	165700	3047477250	18880	18880	18880	18880	0
111	20240809	165600	3047477250	18880	18880	18880	18880	0
112	20240809	165500	3047477250	18880	18880	18880	18880	0
113	20240809	165400	3047477250	18880	18880	18880	18880	0
114	20240809	165300	3047477250	18880	18880	18880	18880	0
115	20240809	165200	3047477250	18880	18880	18880	18880	0
116	20240809	165100	3047477250	18880	18880	18880	18880	0
117	20240809	165000	3047477250	18880	18880	18880	18880	0
118	20240809	164900	3047477250	18880	18880	18880	18880	0
119	20240809	164800	3047477250	18880	18880	18880	18880	0
120	20240809	164700	3047477250	18880	18880	18880	18880	0
121	20240809	164600	3047477250	18880	18880	18880	18880	0
122	20240809	164500	3047477250	18880	18880	18880	18880	5662
123	20240809	164400	3047477250	18880	18880	18880	18880	0
124	20240809	164300	3047477250	18880	18880	18880	18880	0
125	20240809	164200	3047477250	18880	18880	18880	18880	0
126	20240809	164100	3047477250	18880	18880	18880	18880	0
127	20240809	164000	3047477250	18880	18880	18880	18880	0
128	20240809	163900	3047477250	18880	18880	18880	18880	0
129	20240809	163800	3047477250	18880	18880	18880	18880	0
130	20240809	163700	3047477250	18880	18880	18880	18880	0
131	20240809	163600	3047477250	18880	18880	18880	18880	0
132	20240809	163500	3047477250	18880	18880	18880	18880	0
133	20240809	163400	3047477250	18880	18880	18880	18880	0
134	20240809	163300	3047477250	18880	18880	18880	18880	0
135	20240809	163200	3047477250	18880	18880	18880	18880	0
136	20240809	163100	3047477250	18880	18880	18880	18880	0
137	20240809	163000	3047477250	18880	18880	18880	18880	0
138	20240809	162900	3047477250	18880	18880	18880	18880	0
139	20240809	162800	3047477250	18880	18880	18880	18880	0
140	20240809	162700	3047477250	18880	18880	18880	18880	0
141	20240809	162600	3047477250	18880	18880	18880	18880	0
142	20240809	162500	3047477250	18880	18880	18880	18880	0
143	20240809	162400	3047477250	18880	18880	18880	18880	0
144	20240809	162300	3047477250	18880	18880	18880	18880	0
145	20240809	162200	3047477250	18880	18880	18880	18880	0
146	20240809	162100	3047477250	18880	18880	18880	18880	0
147	20240809	162000	3047477250	18880	18880	18880	18880	0
148	20240809	161900	3047477250	18880	18880	18880	18880	0
149	20240809	161800	3047477250	18880	18880	18880	18880	0
150	20240809	161700	3047477250	18880	18880	18880	18880	0
151	20240809	161600	3047477250	18880	18880	18880	18880	0
152	20240809	161500	3047477250	18880	18880	18880	18880	5662
153	20240809	161400	3047477250	18880	18880	18880	18880	0
154	20240809	161300	3047477250	18880	18880	18880	18880	0
155	20240809	161200	3047477250	18880	18880	18880	18880	0
156	20240809	161100	3047477250	18880	18880	18880	18880	0
157	20240809	161000	3047477250	18880	18880	18880	18880	0
158	20240809	160900	3047477250	18880	18880	18880	18880	0
159	20240809	160800	3047477250	18880	18880	18880	18880	0
160	20240809	160700	3047477250	18880	18880	18880	18880	0
161	20240809	160600	3047477250	18880	18880	18880	18880	0
162	20240809	160500	3047477250	18880	18880	18880	18880	0
163	20240809	160400	3047477250	18880	18880	18880	18880	0
164	20240809	160300	3047477250	18880	18880	18880	18880	0
165	20240809	160200	3047477250	18880	18880	18880	18880	0
166	20240809	160100	3047477250	18880	18880	18880	18880	0
167	20240809	160000	3047477250	18880	18880	18880	18880	0
168	20240809	155900	3047477250	18880	18880	18880	18880	0
169	20240809	155800	3047477250	18880	18880	18880	18880	0
170	20240809	155700	3047477250	18880	18880	18880	18880	0
171	20240809	155600	3047477250	18880	18880	18880	18880	0
172	20240809	155500	3047477250	18880	18880	18880	18880	0
173	20240809	155400	3047477250	18880	18880	18880	18880	0
174	20240809	155300	3047477250	18880	18880	18880	18880	0
175	20240809	155200	3047477250	18880	18880	18880	18880	0
176	20240809	155100	3047477250	18880	18880	18880	18880	0
177	20240809	155000	3047477250	18880	18880	18880	18880	0
178	20240809	154900	3047477250	18880	18880	18880	18880	0
179	20240809	154800	3047477250	18880	18880	18880	18880	0
180	20240809	154700	3047477250	18880	18880	18880	18880	0
181	20240809	154600	3047477250	18880	18880	18880	18880	0
182	20240809	154500	3047477250	18880	18880	18880	18880	5662
183	20240809	154400	3047477250	18880	18880	18880	18880	0
184	20240809	154300	3047477250	18880	18880	18880	18880	0
185	20240809	154200	3047477250	18880	18880	18880	18880	0
186	20240809	154100	3047477250	18880	18880	18880	18880	0
187	20240809	154000	3047477250	18880	18880	18880	18880	0
188	20240809	153900	3047477250	18880	18880	18880	18880	0
189	20240809	153800	3047477250	18880	18880	18880	18880	0
190	20240809	153700	3047477250	18880	18880	18880	18880	0
191	20240809	153600	3047477250	18880	18880	18880	18880	0
192	20240809	153500	3047477250	18880	18880	18880	18880	0
193	20240809	153400	3047477250	18880	18880	18880	18880	0
194	20240809	153300	3047477250	18880	18880	18880	18880	0
195	20240809	153200	3047477250	18880	18880	18880	18880	0
196	20240809	153100	3047477250	18880	18880	18880	18880	0
197	20240809	153000	3047477250	18880	18880	18880	18880	5662
198	20240809	152900	2940578690	18770	18770	18770	18770	0
199	20240809	152800	2940578690	18770	18770	18770	18770	0
200	20240809	152700	2940578690	18770	18770	18770	18770	0
201	20240809	152600	2940578690	18770	18770	18770	18770	0
202	20240809	152500	2940578690	18770	18770	18770	18770	0
203	20240809	152400	2940578690	18770	18770	18770	18770	0
204	20240809	152300	2940578690	18770	18770	18770	18770	0
205	20240809	152200	2940578690	18770	18770	18770	18770	0
206	20240809	152100	2940578690	18770	18770	18770	18770	0
207	20240809	152000	2940578690	18770	18770	18770	18770	0
208	20240809	151900	2940578690	18770	18760	18770	18710	599
209	20240809	151800	2929346340	18760	18770	18770	18710	545
210	20240809	151700	2919129560	18790	18800	18800	18750	1180
211	20240809	151600	2896970160	18800	18810	18810	18790	950
212	20240809	151500	2879108670	18810	18850	18860	18810	578
213	20240809	151400	2868214000	18850	18850	18860	18840	742
214	20240809	151300	2854225890	18850	18820	18850	18820	557
215	20240809	151200	2843731660	18820	18800	18830	18790	446
216	20240809	151100	2835341610	18800	18770	18800	18760	495
217	20240809	151000	2826046270	18770	18750	18770	18750	468
218	20240809	150900	2817267780	18710	18710	18750	18710	87
219	20240809	150800	2815637250	18750	18750	18750	18700	48
220	20240809	150700	2814737650	18750	18700	18750	18690	375
221	20240809	150600	2807707710	18700	18750	18750	18690	79
222	20240809	150500	2806227840	18690	18690	18690	18690	16
223	20240809	150400	2805928800	18750	18730	18750	18700	3839
224	20240809	150300	2734032820	18730	18740	18740	18730	601
225	20240809	150200	2722774740	18740	18740	18740	18740	19
226	20240809	150100	2722418680	18760	18770	18780	18740	228
227	20240809	150000	2718142040	18770	18760	18780	18760	420
228	20240809	145900	2710261350	18740	18750	18760	18740	533
229	20240809	145800	2700267210	18740	18750	18750	18740	75
230	20240809	145700	2698861060	18750	18730	18750	18730	100
231	20240809	145600	2696986730	18730	18710	18730	18710	397
232	20240809	145500	2689557580	18750	18750	18750	18750	18
233	20240809	145400	2689220080	18710	18710	18750	18710	179
234	20240809	145300	2685866390	18750	18710	18750	18700	88
235	20240809	145200	2684218850	18710	18700	18710	18700	488
236	20240809	145100	2675092400	18710	18710	18710	18700	115
237	20240809	145000	2672941380	18710	18750	18750	18710	195
238	20240809	144900	2669288450	18710	18710	18710	18710	42
239	20240809	144800	2668502630	18710	18750	18770	18710	160
240	20240809	144700	2665503030	18760	18690	18760	18690	1094
241	20240809	144600	2644999510	18690	18730	18730	18690	126
242	20240809	144500	2642640970	18740	18710	18740	18710	929
243	20240809	144400	2625248770	18700	18680	18700	18680	137
244	20240809	144300	2622686890	18680	18680	18700	18680	13
245	20240809	144200	2622443870	18680	18680	18700	18670	333
246	20240809	144100	2616225180	18680	18680	18680	18680	3
247	20240809	144000	2616169140	18670	18700	18710	18670	716
248	20240809	143900	2602794150	18700	18700	18710	18700	394
249	20240809	143800	2595425560	18700	18710	18710	18700	28
250	20240809	143700	2594901700	18700	18700	18700	18690	270
251	20240809	143600	2589852710	18700	18690	18700	18680	420
252	20240809	143500	2582002620	18670	18700	18700	18670	17
253	20240809	143400	2581685140	18700	18700	18700	18700	41
254	20240809	143300	2580918440	18710	18710	18710	18710	12
255	20240809	143200	2580693920	18720	18670	18720	18670	581
256	20240809	143100	2569843080	18690	18700	18700	18690	116
257	20240809	143000	2567674170	18720	18550	18720	18550	2467
258	20240809	142900	2521640620	18540	18640	18640	18540	2
259	20240809	142800	2521603440	18640	18650	18650	18520	146
260	20240809	142700	2518885840	18690	18520	18690	18520	1542
261	20240809	142600	2490207130	18520	18610	18610	18520	110
262	20240809	142500	2488162180	18610	18610	18610	18590	46
263	20240809	142400	2487306270	18610	18600	18610	18590	177
264	20240809	142300	2484014100	18590	18600	18600	18590	2
265	20240809	142200	2483976910	18610	18520	18610	18520	558
266	20240809	142100	2473633710	18540	18620	18620	18540	596
267	20240809	142000	2462556840	18620	18520	18640	18510	1058
268	20240809	141900	2442873270	18510	18510	18510	18510	0
269	20240809	141800	2442873270	18510	18530	18560	18500	31
270	20240809	141700	2442298930	18500	18480	18500	18480	6
271	20240809	141600	2442187990	18480	18480	18480	18480	5
272	20240809	141500	2442095590	18480	18560	18590	18480	89
273	20240809	141400	2440449320	18560	18500	18590	18500	1365
274	20240809	141300	2415137050	18500	18520	18520	18500	46
275	20240809	141200	2414285650	18530	18550	18560	18530	179
276	20240809	141100	2410966100	18550	18550	18570	18550	26
277	20240809	141000	2410483660	18550	18540	18550	18540	75
278	20240809	140900	2409092910	18540	18550	18550	18540	20
279	20240809	140800	2408722050	18550	18500	18550	18500	74
280	20240809	140700	2407350810	18500	18500	18500	18500	0
281	20240809	140600	2407350810	18500	18460	18550	18460	290
282	20240809	140500	2401984730	18500	18470	18500	18460	1466
283	20240809	140400	2374909430	18470	18480	18480	18470	181
284	20240809	140300	2371565540	18480	18510	18510	18480	59
285	20240809	140200	2370474770	18480	18500	18510	18480	147
286	20240809	140100	2367754460	18510	18500	18510	18500	24
287	20240809	140000	2367310260	18500	18500	18510	18500	68
288	20240809	135900	2366051910	18500	18500	18500	18500	7
289	20240809	135800	2365922410	18510	18490	18550	18470	945
290	20240809	135700	2348454150	18490	18560	18570	18490	1362
291	20240809	135600	2323241230	18520	18520	18580	18510	296
292	20240809	135500	2317756960	18590	18530	18590	18530	133
293	20240809	135400	2315290490	18590	18590	18590	18540	37
294	20240809	135300	2314603160	18580	18530	18580	18530	320
295	20240809	135200	2308663320	18520	18520	18520	18520	51
296	20240809	135100	2307718800	18520	18510	18560	18510	45
297	20240809	135000	2306884170	18510	18510	18510	18510	89
298	20240809	134900	2305236780	18510	18520	18520	18510	49
299	20240809	134800	2304329330	18520	18530	18530	18520	15
300	20240809	134700	2304051520	18560	18510	18560	18510	48
301	20240809	134600	2303161840	18510	18510	18510	18510	147
302	20240809	134500	2300440870	18510	18510	18560	18510	220
303	20240809	134400	2296367310	18510	18510	18520	18510	335
304	20240809	134300	2290166270	18510	18530	18530	18510	356
305	20240809	134200	2283574500	18530	18550	18560	18520	454
306	20240809	134100	2275155320	18550	18550	18550	18550	101
307	20240809	134000	2273281770	18570	18560	18570	18560	96
308	20240809	133900	2271499770	18560	18580	18590	18560	677
309	20240809	133800	2258926020	18570	18570	18570	18570	3
310	20240809	133700	2258870310	18570	18570	18570	18570	10
311	20240809	133600	2258684610	18570	18590	18600	18560	133
312	20240809	133500	2256212610	18590	18590	18590	18580	20
313	20240809	133400	2255840860	18590	18590	18590	18590	1
314	20240809	133300	2255822270	18570	18550	18570	18550	143
315	20240809	133200	2253168220	18540	18550	18550	18540	60
316	20240809	133100	2252055810	18560	18540	18560	18540	301
317	20240809	133000	2246474350	18540	18550	18560	18540	36
318	20240809	132900	2245806370	18540	18550	18550	18540	438
319	20240809	132800	2237683330	18560	18560	18560	18560	2
320	20240809	132700	2237646210	18590	18570	18590	18550	1410
321	20240809	132600	2211479830	18570	18580	18630	18570	233
322	20240809	132500	2207148410	18580	18650	18650	18580	36
323	20240809	132400	2206478490	18580	18600	18670	18580	1764
324	20240809	132300	2173648740	18610	18660	18680	18600	2856
325	20240809	132200	2120441900	18650	18650	18650	18650	25
326	20240809	132100	2119975650	18650	18650	18650	18650	10
327	20240809	132000	2119789150	18650	18650	18660	18650	41
328	20240809	131900	2119024480	18650	18650	18650	18650	196
329	20240809	131800	2115369080	18660	18650	18680	18650	228
330	20240809	131700	2111115200	18650	18650	18650	18650	12
331	20240809	131600	2110891400	18690	18650	18690	18650	21
332	20240809	131500	2110499150	18690	18670	18690	18650	1325
333	20240809	131400	2085763990	18680	18700	18700	18680	15
334	20240809	131300	2085483770	18700	18700	18700	18700	0
335	20240809	131200	2085483770	18700	18680	18700	18670	33
336	20240809	131100	2084867110	18660	18660	18660	18660	44
337	20240809	131000	2084046070	18660	18670	18670	18660	6
338	20240809	130900	2083934100	18660	18660	18660	18660	5
339	20240809	130800	2083840800	18660	18660	18660	18660	101
340	20240809	130700	2081956140	18660	18660	18660	18660	6
341	20240809	130600	2081844180	18700	18660	18700	18660	70
342	20240809	130500	2080535690	18700	18700	18700	18700	6
343	20240809	130400	2080423490	18660	18680	18680	18660	222
344	20240809	130300	2076277920	18690	18690	18690	18680	243
345	20240809	130200	2071736400	18700	18700	18700	18700	6
346	20240809	130100	2071624200	18700	18690	18700	18690	106
347	20240809	130000	2069642510	18690	18700	18700	18690	28
348	20240809	125900	2069119040	18700	18700	18700	18700	54
349	20240809	125800	2068109240	18700	18690	18700	18690	27
350	20240809	125700	2067604590	18690	18700	18700	18690	162
351	20240809	125600	2064575830	18700	18690	18700	18690	20
352	20240809	125500	2064201860	18690	18690	18700	18690	17
353	20240809	125400	2063884070	18690	18700	18700	18690	50
354	20240809	125300	2062949510	18700	18690	18700	18690	134
355	20240809	125200	2060444750	18700	18690	18700	18690	43
356	20240809	125100	2059640670	18700	18740	18740	18690	237
357	20240809	125000	2055208860	18740	18710	18750	18710	126
358	20240809	124900	2052849100	18710	18710	18710	18710	4
359	20240809	124800	2052774260	18710	18710	18710	18710	10
360	20240809	124700	2052587160	18710	18700	18710	18700	276
361	20240809	124600	2047424670	18700	18700	18700	18700	10
362	20240809	124500	2047237670	18710	18710	18710	18700	52
363	20240809	124400	2046265250	18700	18700	18700	18700	33
364	20240809	124300	2045648150	18700	18720	18720	18700	62
365	20240809	124200	2044488120	18720	18720	18720	18720	86
366	20240809	124100	2042878200	18720	18720	18720	18720	3
367	20240809	124000	2042822040	18720	18720	18750	18720	52
368	20240809	123900	2041848360	18720	18750	18750	18720	22
369	20240809	123800	2041435960	18750	18730	18750	18730	399
370	20240809	123700	2033962350	18730	18740	18740	18730	132
371	20240809	123600	2031489280	18740	18730	18740	18730	12
372	20240809	123500	2031264490	18730	18740	18750	18730	258
373	20240809	123400	2026432020	18740	18730	18740	18730	12
374	20240809	123300	2026207250	18730	18720	18730	18720	25
375	20240809	123200	2025739190	18750	18760	18760	18750	11
376	20240809	123100	2025532880	18760	18760	18760	18750	72
377	20240809	123000	2024182180	18760	18720	18760	18720	50
378	20240809	122900	2023244820	18720	18750	18760	18720	1189
379	20240809	122800	2000956280	18750	18750	18750	18750	151
380	20240809	122700	1998125030	18750	18750	18750	18750	111
381	20240809	122600	1996043780	18770	18770	18770	18770	0
382	20240809	122500	1996043780	18770	18760	18770	18760	759
383	20240809	122400	1981797750	18740	18750	18750	18740	312
384	20240809	122300	1975948530	18750	18730	18750	18730	516
385	20240809	122200	1966278450	18720	18720	18720	18720	32
386	20240809	122100	1965679410	18710	18710	18710	18710	47
387	20240809	122000	1964800040	18710	18680	18710	18680	1817
388	20240809	121900	1930845930	18670	18680	18680	18670	14
389	20240809	121800	1930584450	18670	18700	18700	18670	228
390	20240809	121700	1926324260	18700	18700	18700	18700	39
391	20240809	121600	1925594960	18710	18700	18710	18700	57
392	20240809	121500	1924528530	18700	18700	18710	18700	111
393	20240809	121400	1922452800	18700	18710	18710	18700	73
394	20240809	121300	1921087020	18710	18710	18710	18710	42
395	20240809	121200	1920301200	18700	18720	18720	18700	208
396	20240809	121100	1916407520	18720	18730	18730	18720	9
397	20240809	121000	1916239020	18720	18730	18730	18720	84
398	20240809	120900	1914665730	18730	18730	18730	18730	14
399	20240809	120800	1914403510	18720	18720	18730	18720	5
400	20240809	120700	1914309890	18720	18720	18720	18720	3
401	20240809	120600	1914253730	18720	18740	18740	18720	25
402	20240809	120500	1913785350	18740	18720	18740	18720	86
403	20240809	120400	1912174260	18720	18720	18720	18720	62
404	20240809	120300	1911013620	18720	18790	18790	18700	2043
405	20240809	120200	1872749210	18790	18800	18800	18790	86
406	20240809	120100	1871133220	18800	18830	18830	18800	13
407	20240809	120000	1870888560	18830	18840	18850	18830	267
408	20240809	115900	1865858690	18840	18840	18840	18840	1
409	20240809	115800	1865839850	18840	18840	18850	18840	268
410	20240809	115700	1860790720	18850	18860	18860	18850	51
411	20240809	115600	1859829070	18860	18830	18870	18830	301
412	20240809	115500	1854154870	18840	18790	18840	18780	1089
413	20240809	115400	1833685080	18780	18720	18780	18720	275
414	20240809	115300	1828525330	18730	18730	18730	18730	0
415	20240809	115200	1828525330	18730	18720	18730	18720	76
416	20240809	115100	1827102330	18720	18730	18730	18720	87
417	20240809	115000	1825473110	18740	18730	18750	18730	64
418	20240809	114900	1824273180	18730	18720	18730	18720	78
419	20240809	114800	1822812800	18720	18720	18720	18720	6
420	20240809	114700	1822700480	18750	18720	18750	18720	124
421	20240809	114600	1820376020	18720	18720	18720	18720	75
422	20240809	114500	1818972020	18750	18740	18750	18720	128
423	20240809	114400	1816572390	18740	18720	18740	18720	248
424	20240809	114300	1811924890	18740	18730	18740	18730	712
425	20240809	114200	1798583810	18720	18690	18730	18690	50
426	20240809	114100	1797648330	18690	18690	18690	18690	26
427	20240809	114000	1797162390	18680	18680	18690	18680	18
428	20240809	113900	1796826040	18680	18690	18690	18680	8
429	20240809	113800	1796676590	18690	18680	18690	18680	224
430	20240809	113700	1792491060	18680	18740	18740	18680	820
431	20240809	113600	1777152300	18740	18700	18740	18700	605
432	20240809	113500	1765835600	18700	18740	18740	18700	66
433	20240809	113400	1764598920	18740	18700	18740	18700	222
434	20240809	113300	1760447040	18700	18700	18700	18700	32
435	20240809	113200	1759848640	18700	18700	18710	18700	13
436	20240809	113100	1759605480	18710	18690	18710	18690	215
437	20240809	113000	1755585220	18690	18680	18690	18680	46
438	20240809	112900	1754725490	18680	18710	18710	18680	158
439	20240809	112800	1751773670	18710	18710	18710	18700	32
440	20240809	112700	1751175000	18740	18730	18740	18720	1617
441	20240809	112600	1720901580	18730	18750	18760	18730	101
442	20240809	112500	1719007910	18750	18750	18750	18750	53
443	20240809	112400	1718014160	18750	18780	18780	18750	1116
444	20240809	112300	1697073380	18780	18790	18790	18780	5
445	20240809	112200	1696979440	18790	18780	18790	18780	22
446	20240809	112100	1696566180	18790	18770	18790	18770	1166
447	20240809	112000	1674675010	18770	18760	18770	18750	244
448	20240809	111900	1670097480	18760	18750	18760	18750	191
449	20240809	111800	1666515980	18770	18750	18770	18750	14
450	20240809	111700	1666253340	18760	18770	18770	18730	48
451	20240809	111600	1665353130	18730	18730	18770	18730	11
452	20240809	111500	1665147060	18730	18760	18770	18730	19
453	20240809	111400	1664790910	18730	18730	18730	18730	5
454	20240809	111300	1664697260	18730	18770	18770	18730	8
455	20240809	111200	1664547350	18770	18770	18770	18770	67
456	20240809	111100	1663289760	18780	18780	18780	18770	177
457	20240809	111000	1659965730	18780	18730	18780	18730	20
458	20240809	110900	1659590180	18770	18770	18770	18750	122
459	20240809	110800	1657300860	18770	18710	18770	18710	434
460	20240809	110700	1649176170	18680	18680	18680	18680	0
461	20240809	110600	1649176170	18680	18660	18680	18660	362
462	20240809	110500	1642416980	18660	18680	18680	18660	25
463	20240809	110400	1641950220	18670	18670	18670	18670	311
464	20240809	110300	1636143850	18680	18680	18680	18670	85
465	20240809	110200	1634556080	18670	18670	18670	18670	4
466	20240809	110100	1634481400	18670	18670	18680	18670	94
467	20240809	110000	1632726410	18670	18670	18720	18670	13
468	20240809	105900	1632483310	18670	18690	18720	18670	196
469	20240809	105800	1628821860	18700	18690	18700	18680	364
470	20240809	105700	1622019620	18700	18750	18750	18700	505
471	20240809	105600	1612556640	18780	18750	18780	18750	102
472	20240809	105500	1610644110	18780	18750	18780	18750	35
473	20240809	105400	1609987200	18750	18750	18790	18750	50
474	20240809	105300	1609047900	18750	18750	18750	18750	10
475	20240809	105200	1608860400	18750	18750	18790	18750	63
476	20240809	105100	1607679070	18750	18750	18750	18750	5
477	20240809	105000	1607585320	18750	18750	18790	18750	403
478	20240809	104900	1600028730	18790	18730	18790	18720	159
479	20240809	104800	1597044470	18740	18760	18760	18740	22
480	20240809	104700	1596632160	18770	18750	18770	18740	576
481	20240809	104600	1585833690	18750	18760	18760	18750	11
482	20240809	104500	1585627420	18800	18750	18800	18750	102
483	20240809	104400	1583711110	18750	18750	18750	18750	6
484	20240809	104300	1583598610	18750	18800	18800	18750	13
485	20240809	104200	1583354410	18810	18750	18810	18750	193
486	20240809	104100	1579725410	18790	18740	18790	18700	1340
487	20240809	104000	1554626160	18770	18740	18770	18740	166
488	20240809	103900	1551510430	18770	18750	18770	18750	46
489	20240809	103800	1550647820	18750	18760	18760	18750	124
490	20240809	103700	1548322790	18760	18690	18760	18690	607
491	20240809	103600	1536961990	18670	18680	18690	18670	42
492	20240809	103500	1536177100	18640	18690	18700	18640	134
493	20240809	103400	1533676700	18690	18700	18700	18690	362
494	20240809	103300	1526908530	18700	18690	18700	18690	551
495	20240809	103200	1516607750	18690	18630	18690	18630	578
496	20240809	103100	1505832890	18630	18680	18680	18630	2242
497	20240809	103000	1463994480	18690	18690	18700	18690	42
498	20240809	102900	1463209330	18700	18740	18740	18690	211
499	20240809	102800	1459262800	18700	18680	18740	18680	17
500	20240809	102700	1458944540	18730	18700	18730	18670	573
501	20240809	102600	1448234590	18740	18700	18740	18700	79
502	20240809	102500	1446756850	18720	18690	18720	18690	93
503	20240809	102400	1445018040	18690	18690	18700	18690	55
504	20240809	102300	1443989670	18700	18730	18730	18700	221
505	20240809	102200	1439851810	18730	18720	18730	18720	33
506	20240809	102100	1439233800	18760	18660	18760	18660	1774
507	20240809	102000	1406072660	18680	18680	18690	18660	185
508	20240809	101900	1402616920	18680	18710	18740	18680	345
509	20240809	101800	1396164530	18710	18760	18770	18710	119
510	20240809	101700	1393935620	18760	18760	18780	18760	337
511	20240809	101600	1387612120	18760	18720	18760	18720	11
512	20240809	101500	1387405930	18760	18730	18760	18720	62
513	20240809	101400	1386244180	18730	18730	18760	18730	64
514	20240809	101300	1385045350	18730	18760	18760	18720	138
515	20240809	101200	1382461370	18760	18790	18790	18720	338
516	20240809	101100	1376122580	18830	18800	18830	18750	752
517	20240809	101000	1362008210	18790	18790	18830	18780	82
518	20240809	100900	1360467420	18830	18830	18830	18790	5
519	20240809	100800	1360373350	18830	18790	18830	18770	917
520	20240809	100700	1343144620	18790	18790	18820	18780	284
521	20240809	100600	1337809790	18800	18840	18850	18790	554
522	20240809	100500	1327389290	18850	18850	18890	18830	467
523	20240809	100400	1318583580	18850	18890	18900	18850	434
524	20240809	100300	1310387820	18890	18960	18960	18890	1309
525	20240809	100200	1285618860	18950	18920	18950	18920	236
526	20240809	100100	1281149120	18960	18920	18970	18920	326
527	20240809	100000	1274966510	18910	18900	18950	18900	369
528	20240809	095900	1267985720	18970	18910	18970	18910	1401
529	20240809	095800	1241455100	18910	18820	18910	18820	1936
530	20240809	095700	1204957050	18830	18830	18830	18830	130
531	20240809	095600	1202509150	18820	18790	18830	18790	556
532	20240809	095500	1192054970	18790	18780	18790	18760	478
533	20240809	095400	1183079430	18790	18750	18790	18750	42
534	20240809	095300	1182290530	18750	18800	18800	18750	446
535	20240809	095200	1173919810	18800	18820	18830	18780	3036
536	20240809	095100	1116832860	18820	18810	18830	18810	291
537	20240809	095000	1111356280	18830	18830	18830	18810	126
538	20240809	094900	1108983780	18810	18820	18850	18800	504
539	20240809	094800	1099499010	18830	18790	18850	18790	2031
540	20240809	094700	1061301650	18790	18780	18800	18780	767
541	20240809	094600	1046889700	18770	18720	18780	18720	2054
542	20240809	094500	1008371270	18710	18730	18730	18700	70
543	20240809	094400	1007061350	18710	18650	18730	18650	2202
544	20240809	094300	965946820	18650	18650	18660	18630	758
545	20240809	094200	951812310	18660	18650	18660	18650	183
546	20240809	094100	948398680	18650	18650	18670	18650	227
547	20240809	094000	944164910	18650	18630	18670	18620	1927
548	20240809	093900	908213260	18630	18640	18640	18630	269
549	20240809	093800	903201290	18650	18630	18650	18630	7
550	20240809	093700	903070820	18660	18630	18660	18630	12
551	20240809	093600	902847020	18640	18610	18670	18610	396
552	20240809	093500	895471170	18610	18600	18610	18590	620
553	20240809	093400	883941860	18600	18640	18640	18570	293
554	20240809	093300	878485750	18630	18650	18670	18620	810
555	20240809	093200	863392610	18650	18670	18670	18650	143
556	20240809	093100	860723990	18670	18590	18670	18550	866
557	20240809	093000	844594230	18550	18550	18590	18550	202
558	20240809	092900	840845980	18580	18550	18580	18540	860
559	20240809	092800	824888750	18550	18550	18580	18520	1210
560	20240809	092700	802434330	18510	18500	18560	18500	299
561	20240809	092600	796901510	18560	18570	18580	18500	211
562	20240809	092500	792988770	18570	18580	18580	18510	384
563	20240809	092400	785866170	18580	18600	18600	18560	1088
564	20240809	092300	765652070	18600	18650	18670	18600	879
565	20240809	092200	749275170	18640	18630	18670	18630	787
566	20240809	092100	734603110	18630	18680	18680	18630	536
567	20240809	092000	724616870	18680	18690	18710	18610	3021
568	20240809	091900	668294500	18700	18730	18770	18700	2609
569	20240809	091800	619421490	18730	18700	18740	18690	1141
570	20240809	091700	598063360	18710	18690	18720	18690	885
571	20240809	091600	581503000	18710	18650	18710	18640	1253
572	20240809	091500	558099270	18630	18650	18650	18620	199
573	20240809	091400	554388700	18650	18590	18650	18590	374
574	20240809	091300	547424320	18590	18590	18610	18590	84
575	20240809	091200	545862110	18550	18660	18700	18500	791
576	20240809	091100	531183880	18660	18710	18720	18630	913
577	20240809	091000	514134870	18710	18600	18710	18600	2991
578	20240809	090900	458282970	18600	18580	18600	18570	178
579	20240809	090800	454972750	18570	18570	18620	18570	1342
580	20240809	090700	430018840	18570	18510	18570	18460	975
581	20240809	090600	411939430	18460	18370	18500	18370	2908
582	20240809	090500	358344540	18370	18370	18370	18300	235
583	20240809	090400	354028050	18370	18290	18390	18290	444
584	20240809	090300	345870140	18290	18320	18390	18280	5929
585	20240809	090200	237270860	18330	18330	18370	18310	2144
586	20240809	090100	197969280	18330	18380	18420	18310	3863
587	20240809	090000	127067430	18370	18280	18370	18250	6950