KissMeData/038290/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	192100	2688346130	18850	18850	18850	18850	4772
3	20240807	192000	2688346130	18850	18850	18850	18850	0
4	20240807	191900	2688346130	18850	18850	18850	18850	0
5	20240807	191800	2688346130	18850	18850	18850	18850	0
6	20240807	191700	2688346130	18850	18850	18850	18850	0
7	20240807	191600	2688346130	18850	18850	18850	18850	0
8	20240807	191500	2688346130	18850	18850	18850	18850	0
9	20240807	191400	2688346130	18850	18850	18850	18850	0
10	20240807	191300	2688346130	18850	18850	18850	18850	0
11	20240807	191200	2688346130	18850	18850	18850	18850	0
12	20240807	191100	2688346130	18850	18850	18850	18850	0
13	20240807	191000	2688346130	18850	18850	18850	18850	0
14	20240807	190900	2688346130	18850	18850	18850	18850	0
15	20240807	190800	2688346130	18850	18850	18850	18850	0
16	20240807	190700	2688346130	18850	18850	18850	18850	0
17	20240807	190600	2688346130	18850	18850	18850	18850	0
18	20240807	190500	2688346130	18850	18850	18850	18850	0
19	20240807	190400	2688346130	18850	18850	18850	18850	0
20	20240807	190300	2688346130	18850	18850	18850	18850	0
21	20240807	190200	2688346130	18850	18850	18850	18850	0
22	20240807	190100	2688346130	18850	18850	18850	18850	0
23	20240807	190000	2688346130	18850	18850	18850	18850	0
24	20240807	185900	2688346130	18850	18850	18850	18850	0
25	20240807	185800	2688346130	18850	18850	18850	18850	0
26	20240807	185700	2688346130	18850	18850	18850	18850	0
27	20240807	185600	2688346130	18850	18850	18850	18850	0
28	20240807	185500	2688346130	18850	18850	18850	18850	0
29	20240807	185400	2688346130	18850	18850	18850	18850	0
30	20240807	185300	2688346130	18850	18850	18850	18850	0
31	20240807	185200	2688346130	18850	18850	18850	18850	0
32	20240807	185100	2688346130	18850	18850	18850	18850	4772
33	20240807	185000	2688346130	18850	18850	18850	18850	0
34	20240807	184900	2688346130	18850	18850	18850	18850	0
35	20240807	184800	2688346130	18850	18850	18850	18850	0
36	20240807	184700	2688346130	18850	18850	18850	18850	0
37	20240807	184600	2688346130	18850	18850	18850	18850	0
38	20240807	184500	2688346130	18850	18850	18850	18850	0
39	20240807	184400	2688346130	18850	18850	18850	18850	0
40	20240807	184300	2688346130	18850	18850	18850	18850	0
41	20240807	184200	2688346130	18850	18850	18850	18850	0
42	20240807	184100	2688346130	18850	18850	18850	18850	0
43	20240807	184000	2688346130	18850	18850	18850	18850	0
44	20240807	183900	2688346130	18850	18850	18850	18850	0
45	20240807	183800	2688346130	18850	18850	18850	18850	0
46	20240807	183700	2688346130	18850	18850	18850	18850	0
47	20240807	183600	2688346130	18850	18850	18850	18850	0
48	20240807	183500	2688346130	18850	18850	18850	18850	0
49	20240807	183400	2688346130	18850	18850	18850	18850	0
50	20240807	183300	2688346130	18850	18850	18850	18850	0
51	20240807	183200	2688346130	18850	18850	18850	18850	0
52	20240807	183100	2688346130	18850	18850	18850	18850	0
53	20240807	183000	2688346130	18850	18850	18850	18850	0
54	20240807	182900	2688346130	18850	18850	18850	18850	0
55	20240807	182800	2688346130	18850	18850	18850	18850	0
56	20240807	182700	2688346130	18850	18850	18850	18850	0
57	20240807	182600	2688346130	18850	18850	18850	18850	0
58	20240807	182500	2688346130	18850	18850	18850	18850	0
59	20240807	182400	2688346130	18850	18850	18850	18850	0
60	20240807	182300	2688346130	18850	18850	18850	18850	0
61	20240807	182200	2688346130	18850	18850	18850	18850	0
62	20240807	182100	2688346130	18850	18850	18850	18850	4772
63	20240807	182000	2688346130	18850	18850	18850	18850	0
64	20240807	181900	2688346130	18850	18850	18850	18850	0
65	20240807	181800	2688346130	18850	18850	18850	18850	0
66	20240807	181700	2688346130	18850	18850	18850	18850	0
67	20240807	181600	2688346130	18850	18850	18850	18850	0
68	20240807	181500	2688346130	18850	18850	18850	18850	0
69	20240807	181400	2688346130	18850	18850	18850	18850	0
70	20240807	181300	2688346130	18850	18850	18850	18850	0
71	20240807	181200	2688346130	18850	18850	18850	18850	0
72	20240807	181100	2688346130	18850	18850	18850	18850	0
73	20240807	181000	2688346130	18850	18850	18850	18850	0
74	20240807	180900	2688346130	18850	18850	18850	18850	0
75	20240807	180800	2688346130	18850	18850	18850	18850	0
76	20240807	180700	2688346130	18850	18850	18850	18850	0
77	20240807	180600	2688346130	18850	18850	18850	18850	0
78	20240807	180500	2688346130	18850	18850	18850	18850	0
79	20240807	180400	2688346130	18850	18850	18850	18850	0
80	20240807	180300	2688346130	18850	18850	18850	18850	0
81	20240807	180200	2688346130	18850	18850	18850	18850	0
82	20240807	180100	2688346130	18850	18850	18850	18850	0
83	20240807	180000	2688346130	18850	18850	18850	18850	0
84	20240807	175900	2688346130	18850	18850	18850	18850	0
85	20240807	175800	2688346130	18850	18850	18850	18850	0
86	20240807	175700	2688346130	18850	18850	18850	18850	0
87	20240807	175600	2688346130	18850	18850	18850	18850	0
88	20240807	175500	2688346130	18850	18850	18850	18850	0
89	20240807	175400	2688346130	18850	18850	18850	18850	0
90	20240807	175300	2688346130	18850	18850	18850	18850	0
91	20240807	175200	2688346130	18850	18850	18850	18850	0
92	20240807	175100	2688346130	18850	18850	18850	18850	4772
93	20240807	175000	2688346130	18850	18850	18850	18850	0
94	20240807	174900	2688346130	18850	18850	18850	18850	0
95	20240807	174800	2688346130	18850	18850	18850	18850	0
96	20240807	174700	2688346130	18850	18850	18850	18850	0
97	20240807	174600	2688346130	18850	18850	18850	18850	0
98	20240807	174500	2688346130	18850	18850	18850	18850	0
99	20240807	174400	2688346130	18850	18850	18850	18850	0
100	20240807	174300	2688346130	18850	18850	18850	18850	0
101	20240807	174200	2688346130	18850	18850	18850	18850	0
102	20240807	174100	2688346130	18850	18850	18850	18850	0
103	20240807	174000	2688346130	18850	18850	18850	18850	0
104	20240807	173900	2688346130	18850	18850	18850	18850	0
105	20240807	173800	2688346130	18850	18850	18850	18850	0
106	20240807	173700	2688346130	18850	18850	18850	18850	0
107	20240807	173600	2688346130	18850	18850	18850	18850	0
108	20240807	173500	2688346130	18850	18850	18850	18850	0
109	20240807	173400	2688346130	18850	18850	18850	18850	0
110	20240807	173300	2688346130	18850	18850	18850	18850	0
111	20240807	173200	2688346130	18850	18850	18850	18850	0
112	20240807	173100	2688346130	18850	18850	18850	18850	0
113	20240807	173000	2688346130	18850	18850	18850	18850	0
114	20240807	172900	2688346130	18850	18850	18850	18850	0
115	20240807	172800	2688346130	18850	18850	18850	18850	0
116	20240807	172700	2688346130	18850	18850	18850	18850	0
117	20240807	172600	2688346130	18850	18850	18850	18850	0
118	20240807	172500	2688346130	18850	18850	18850	18850	0
119	20240807	172400	2688346130	18850	18850	18850	18850	0
120	20240807	172300	2688346130	18850	18850	18850	18850	0
121	20240807	172200	2688346130	18850	18850	18850	18850	0
122	20240807	172100	2688346130	18850	18850	18850	18850	4772
123	20240807	172000	2688346130	18850	18850	18850	18850	0
124	20240807	171900	2688346130	18850	18850	18850	18850	0
125	20240807	171800	2688346130	18850	18850	18850	18850	0
126	20240807	171700	2688346130	18850	18850	18850	18850	0
127	20240807	171600	2688346130	18850	18850	18850	18850	0
128	20240807	171500	2688346130	18850	18850	18850	18850	0
129	20240807	171400	2688346130	18850	18850	18850	18850	0
130	20240807	171300	2688346130	18850	18850	18850	18850	0
131	20240807	171200	2688346130	18850	18850	18850	18850	0
132	20240807	171100	2688346130	18850	18850	18850	18850	0
133	20240807	171000	2688346130	18850	18850	18850	18850	0
134	20240807	170900	2688346130	18850	18850	18850	18850	0
135	20240807	170800	2688346130	18850	18850	18850	18850	0
136	20240807	170700	2688346130	18850	18850	18850	18850	0
137	20240807	170600	2688346130	18850	18850	18850	18850	0
138	20240807	170500	2688346130	18850	18850	18850	18850	0
139	20240807	170400	2688346130	18850	18850	18850	18850	0
140	20240807	170300	2688346130	18850	18850	18850	18850	0
141	20240807	170200	2688346130	18850	18850	18850	18850	0
142	20240807	170100	2688346130	18850	18850	18850	18850	0
143	20240807	170000	2688346130	18850	18850	18850	18850	0
144	20240807	165900	2688346130	18850	18850	18850	18850	0
145	20240807	165800	2688346130	18850	18850	18850	18850	0
146	20240807	165700	2688346130	18850	18850	18850	18850	0
147	20240807	165600	2688346130	18850	18850	18850	18850	0
148	20240807	165500	2688346130	18850	18850	18850	18850	0
149	20240807	165400	2688346130	18850	18850	18850	18850	0
150	20240807	165300	2688346130	18850	18850	18850	18850	0
151	20240807	165200	2688346130	18850	18850	18850	18850	0
152	20240807	165100	2688346130	18850	18850	18850	18850	4772
153	20240807	165000	2688346130	18850	18850	18850	18850	0
154	20240807	164900	2688346130	18850	18850	18850	18850	0
155	20240807	164800	2688346130	18850	18850	18850	18850	0
156	20240807	164700	2688346130	18850	18850	18850	18850	0
157	20240807	164600	2688346130	18850	18850	18850	18850	0
158	20240807	164500	2688346130	18850	18850	18850	18850	0
159	20240807	164400	2688346130	18850	18850	18850	18850	0
160	20240807	164300	2688346130	18850	18850	18850	18850	0
161	20240807	164200	2688346130	18850	18850	18850	18850	0
162	20240807	164100	2688346130	18850	18850	18850	18850	0
163	20240807	164000	2688346130	18850	18850	18850	18850	0
164	20240807	163900	2688346130	18850	18850	18850	18850	0
165	20240807	163800	2688346130	18850	18850	18850	18850	0
166	20240807	163700	2688346130	18850	18850	18850	18850	0
167	20240807	163600	2688346130	18850	18850	18850	18850	0
168	20240807	163500	2688346130	18850	18850	18850	18850	0
169	20240807	163400	2688346130	18850	18850	18850	18850	0
170	20240807	163300	2688346130	18850	18850	18850	18850	0
171	20240807	163200	2688346130	18850	18850	18850	18850	0
172	20240807	163100	2688346130	18850	18850	18850	18850	0
173	20240807	163000	2688346130	18850	18850	18850	18850	0
174	20240807	162900	2688346130	18850	18850	18850	18850	0
175	20240807	162800	2688346130	18850	18850	18850	18850	0
176	20240807	162700	2688346130	18850	18850	18850	18850	0
177	20240807	162600	2688346130	18850	18850	18850	18850	0
178	20240807	162500	2688346130	18850	18850	18850	18850	0
179	20240807	162400	2688346130	18850	18850	18850	18850	0
180	20240807	162300	2688346130	18850	18850	18850	18850	0
181	20240807	162200	2688346130	18850	18850	18850	18850	0
182	20240807	162100	2688346130	18850	18850	18850	18850	4772
183	20240807	162000	2688346130	18850	18850	18850	18850	0
184	20240807	161900	2688346130	18850	18850	18850	18850	0
185	20240807	161800	2688346130	18850	18850	18850	18850	0
186	20240807	161700	2688346130	18850	18850	18850	18850	0
187	20240807	161600	2688346130	18850	18850	18850	18850	0
188	20240807	161500	2688346130	18850	18850	18850	18850	0
189	20240807	161400	2688346130	18850	18850	18850	18850	0
190	20240807	161300	2688346130	18850	18850	18850	18850	0
191	20240807	161200	2688346130	18850	18850	18850	18850	0
192	20240807	161100	2688346130	18850	18850	18850	18850	0
193	20240807	161000	2688346130	18850	18850	18850	18850	0
194	20240807	160900	2688346130	18850	18850	18850	18850	0
195	20240807	160800	2688346130	18850	18850	18850	18850	0
196	20240807	160700	2688346130	18850	18850	18850	18850	0
197	20240807	160600	2688346130	18850	18850	18850	18850	0
198	20240807	160500	2688346130	18850	18850	18850	18850	0
199	20240807	160400	2688346130	18850	18850	18850	18850	0
200	20240807	160300	2688346130	18850	18850	18850	18850	0
201	20240807	160200	2688346130	18850	18850	18850	18850	0
202	20240807	160100	2688346130	18850	18850	18850	18850	0
203	20240807	160000	2688346130	18850	18850	18850	18850	0
204	20240807	155900	2688346130	18850	18850	18850	18850	0
205	20240807	155800	2688346130	18850	18850	18850	18850	0
206	20240807	155700	2688346130	18850	18850	18850	18850	0
207	20240807	155600	2688346130	18850	18850	18850	18850	0
208	20240807	155500	2688346130	18850	18850	18850	18850	0
209	20240807	155400	2688346130	18850	18850	18850	18850	0
210	20240807	155300	2688346130	18850	18850	18850	18850	0
211	20240807	155200	2688346130	18850	18850	18850	18850	0
212	20240807	155100	2688346130	18850	18850	18850	18850	4772
213	20240807	155000	2688346130	18850	18850	18850	18850	0
214	20240807	154900	2688346130	18850	18850	18850	18850	0
215	20240807	154800	2688346130	18850	18850	18850	18850	0
216	20240807	154700	2688346130	18850	18850	18850	18850	0
217	20240807	154600	2688346130	18850	18850	18850	18850	0
218	20240807	154500	2688346130	18850	18850	18850	18850	0
219	20240807	154400	2688346130	18850	18850	18850	18850	0
220	20240807	154300	2688346130	18850	18850	18850	18850	0
221	20240807	154200	2688346130	18850	18850	18850	18850	0
222	20240807	154100	2688346130	18850	18850	18850	18850	0
223	20240807	154000	2688346130	18850	18850	18850	18850	0
224	20240807	153900	2688346130	18850	18850	18850	18850	0
225	20240807	153800	2688346130	18850	18850	18850	18850	0
226	20240807	153700	2688346130	18850	18850	18850	18850	0
227	20240807	153600	2688346130	18850	18850	18850	18850	0
228	20240807	153500	2688346130	18850	18850	18850	18850	0
229	20240807	153400	2688346130	18850	18850	18850	18850	0
230	20240807	153300	2688346130	18850	18850	18850	18850	0
231	20240807	153200	2688346130	18850	18850	18850	18850	0
232	20240807	153100	2688346130	18850	18850	18850	18850	0
233	20240807	153000	2688346130	18850	18850	18850	18850	4772
234	20240807	152900	2598393930	19050	19050	19050	19050	0
235	20240807	152800	2598393930	19050	19050	19050	19050	0
236	20240807	152700	2598393930	19050	19050	19050	19050	0
237	20240807	152600	2598393930	19050	19050	19050	19050	0
238	20240807	152500	2598393930	19050	19050	19050	19050	0
239	20240807	152400	2598393930	19050	19050	19050	19050	0
240	20240807	152300	2598393930	19050	19050	19050	19050	0
241	20240807	152200	2598393930	19050	19050	19050	19050	0
242	20240807	152100	2598393930	19050	19050	19050	19050	0
243	20240807	152000	2598393930	19050	19050	19050	19050	0
244	20240807	151900	2598393930	19050	19050	19050	19050	29
245	20240807	151800	2597841480	19030	19050	19060	19030	211
246	20240807	151700	2593822080	19020	19050	19060	19020	89
247	20240807	151600	2592126550	19020	19020	19050	19020	72
248	20240807	151500	2590756200	19000	19020	19020	19000	533
249	20240807	151400	2580624480	19030	19030	19030	19030	1
250	20240807	151300	2580605450	19030	19050	19050	19030	201
251	20240807	151200	2576780390	19040	18950	19040	18950	1076
252	20240807	151100	2556322220	18960	18920	18970	18920	39
253	20240807	151000	2555583570	18920	19030	19030	18920	162
254	20240807	150900	2552512510	18910	19030	19030	18910	301
255	20240807	150800	2546804150	19030	18890	19030	18890	522
256	20240807	150700	2536889790	18970	18950	18970	18950	60
257	20240807	150600	2535752660	18870	18870	18870	18870	0
258	20240807	150500	2535752660	18870	18910	18910	18870	141
259	20240807	150400	2533090660	18910	18920	18920	18880	435
260	20240807	150300	2524863670	18920	18920	18920	18920	21
261	20240807	150200	2524466350	18980	18980	18980	18980	2
262	20240807	150100	2524428390	18990	18990	18990	18990	74
263	20240807	150000	2523023130	18990	19000	19000	18910	858
264	20240807	145900	2506749160	18900	19030	19030	18900	150
265	20240807	145800	2503914030	18890	19000	19000	18890	326
266	20240807	145700	2497744290	19000	19000	19000	19000	390
267	20240807	145600	2490334290	18990	19000	19000	18990	665
268	20240807	145500	2477699300	18990	18910	18990	18910	170
269	20240807	145400	2474473400	18910	18910	18910	18910	15
270	20240807	145300	2474189750	18910	18920	18920	18910	52
271	20240807	145200	2473206370	18920	18960	18960	18920	319
272	20240807	145100	2467164420	18960	18960	18960	18960	200
273	20240807	145000	2463372420	18960	19020	19020	18960	500
274	20240807	144900	2453872690	19020	19090	19090	19020	1579
275	20240807	144800	2423751790	19100	19100	19100	19090	1142
276	20240807	144700	2401948030	19090	19120	19120	19090	633
277	20240807	144600	2389859370	19120	19120	19120	19120	11
278	20240807	144500	2389649050	19130	19130	19130	19130	326
279	20240807	144400	2383412670	19120	19120	19120	19120	1
280	20240807	144300	2383393550	19130	19130	19130	19130	13
281	20240807	144200	2383144860	19130	19130	19130	19130	247
282	20240807	144100	2378419750	19130	19140	19140	19130	44
283	20240807	144000	2377577700	19140	19140	19140	19140	50
284	20240807	143900	2376620700	19140	19140	19140	19140	1
285	20240807	143800	2376601560	19130	19130	19130	19130	0
286	20240807	143700	2376601560	19130	19160	19160	19130	121
287	20240807	143600	2374284990	19160	19190	19190	19160	917
288	20240807	143500	2356706070	19200	19210	19210	19200	151
289	20240807	143400	2353806380	19220	19220	19220	19220	19
290	20240807	143300	2353441200	19220	19250	19250	19220	47
291	20240807	143200	2352537190	19250	19210	19250	19210	2
292	20240807	143100	2352498730	19220	19230	19230	19220	2
293	20240807	143000	2352460280	19250	19250	19250	19250	1
294	20240807	142900	2352441030	19250	19250	19250	19250	0
295	20240807	142800	2352441030	19250	19210	19250	19210	203
296	20240807	142700	2348541240	19210	19210	19210	19210	1
297	20240807	142600	2348522030	19210	19210	19210	19210	150
298	20240807	142500	2345640530	19200	19200	19200	19200	0
299	20240807	142400	2345640530	19200	19250	19250	19200	111
300	20240807	142300	2343504280	19190	19190	19190	19190	1
301	20240807	142200	2343485090	19250	19250	19250	19190	142
302	20240807	142100	2340751650	19180	19180	19180	19180	20
303	20240807	142000	2340368050	19250	19250	19250	19250	1
304	20240807	141900	2340348800	19170	19170	19170	19170	0
305	20240807	141800	2340348800	19170	19170	19170	19170	0
306	20240807	141700	2340348800	19170	19200	19200	19170	158
307	20240807	141600	2337318380	19210	19230	19230	19210	78
308	20240807	141500	2335819580	19290	19290	19290	19290	1
309	20240807	141400	2335800290	19290	19280	19290	19280	5
310	20240807	141300	2335703860	19290	19290	19290	19290	0
311	20240807	141200	2335703860	19290	19250	19290	19250	148
312	20240807	141100	2332852900	19210	19210	19210	19210	0
313	20240807	141000	2332852900	19210	19220	19220	19210	50
314	20240807	140900	2331892350	19210	19220	19220	19210	63
315	20240807	140800	2330682100	19210	19210	19210	19210	48
316	20240807	140700	2329760020	19210	19210	19210	19210	0
317	20240807	140600	2329760020	19210	19250	19250	19210	390
318	20240807	140500	2322263140	19250	19270	19270	19250	200
319	20240807	140400	2318411570	19270	19300	19300	19270	13
320	20240807	140300	2318160760	19310	19310	19310	19310	15
321	20240807	140200	2317871110	19310	19310	19310	19310	9
322	20240807	140100	2317697320	19270	19270	19270	19270	0
323	20240807	140000	2317697320	19270	19270	19270	19270	185
324	20240807	135900	2314132370	19310	19310	19310	19310	0
325	20240807	135800	2314132370	19310	19310	19310	19310	64
326	20240807	135700	2312896530	19320	19320	19320	19320	1
327	20240807	135600	2312877210	19270	19270	19270	19270	0
328	20240807	135500	2312877210	19270	19270	19270	19270	11
329	20240807	135400	2312665240	19320	19320	19320	19320	1
330	20240807	135300	2312645920	19260	19260	19260	19260	0
331	20240807	135200	2312645920	19260	19260	19260	19260	101
332	20240807	135100	2310700660	19320	19320	19320	19320	0
333	20240807	135000	2310700660	19320	19320	19320	19320	4
334	20240807	134900	2310623380	19260	19320	19320	19260	270
335	20240807	134800	2305420120	19260	19330	19340	19260	6
336	20240807	134700	2305304330	19330	19280	19340	19260	232
337	20240807	134600	2300833610	19270	19280	19280	19270	2
338	20240807	134500	2300795060	19270	19340	19340	19270	2
339	20240807	134400	2300756450	19270	19270	19270	19270	100
340	20240807	134300	2298829450	19270	19270	19270	19270	0
341	20240807	134200	2298829450	19270	19270	19270	19270	1
342	20240807	134100	2298810180	19270	19280	19350	19270	211
343	20240807	134000	2294742040	19280	19300	19350	19280	39
344	20240807	133900	2293989350	19300	19300	19300	19300	5
345	20240807	133800	2293892850	19300	19310	19310	19300	161
346	20240807	133700	2290784390	19320	19320	19320	19320	58
347	20240807	133600	2289663830	19320	19300	19390	19300	10
348	20240807	133500	2289470720	19390	19310	19390	19300	564
349	20240807	133400	2278536650	19390	19330	19390	19320	748
350	20240807	133300	2264043590	19360	19330	19360	19330	614
351	20240807	133200	2252156800	19370	19360	19370	19360	77
352	20240807	133100	2250665830	19330	19350	19360	19330	712
353	20240807	133000	2236891550	19340	19340	19340	19340	194
354	20240807	132900	2233139590	19320	19310	19330	19310	270
355	20240807	132800	2227923960	19310	19310	19310	19310	17
356	20240807	132700	2227595690	19320	19320	19320	19320	5
357	20240807	132600	2227499090	19320	19320	19320	19320	1
358	20240807	132500	2227479770	19240	19280	19280	19240	105
359	20240807	132400	2225457770	19260	19260	19260	19260	7
360	20240807	132300	2225322950	19320	19320	19320	19320	3
361	20240807	132200	2225264990	19320	19320	19320	19320	40
362	20240807	132100	2224492190	19330	19330	19330	19330	12
363	20240807	132000	2224260230	19340	19340	19340	19340	0
364	20240807	131900	2224260230	19340	19280	19340	19230	489
365	20240807	131800	2214842070	19350	19330	19360	19330	880
366	20240807	131700	2197815620	19330	19330	19330	19330	34
367	20240807	131600	2197158400	19330	19330	19330	19330	52
368	20240807	131500	2196153240	19250	19320	19320	19250	190
369	20240807	131400	2192484320	19320	19230	19320	19220	4239
370	20240807	131300	2110783990	19230	19210	19230	19210	62
371	20240807	131200	2109592710	19200	19200	19200	19200	10
372	20240807	131100	2109400710	19210	19210	19210	19210	0
373	20240807	131000	2109400710	19210	19210	19210	19210	5
374	20240807	130900	2109304660	19180	19180	19180	19180	0
375	20240807	130800	2109304660	19180	19200	19200	19180	329
376	20240807	130700	2102988890	19230	19230	19230	19230	1
377	20240807	130600	2102969660	19230	19190	19230	19190	6
378	20240807	130500	2102854480	19190	19190	19190	19190	20
379	20240807	130400	2102470680	19180	19180	19180	19180	0
380	20240807	130300	2102470680	19180	19180	19180	19180	450
381	20240807	130200	2093839680	19210	19210	19210	19180	102
382	20240807	130100	2091880320	19230	19220	19230	19210	273
383	20240807	130000	2086631340	19220	19190	19220	19180	804
384	20240807	125900	2071188360	19200	19200	19200	19200	372
385	20240807	125800	2064045960	19200	19170	19200	19170	704
386	20240807	125700	2050540370	19170	19170	19170	19170	1
387	20240807	125600	2050521200	19150	19150	19170	19150	143
388	20240807	125500	2047782730	19140	19150	19150	19140	45
389	20240807	125400	2046921420	19140	19140	19140	19140	160
390	20240807	125300	2043859020	19140	19180	19180	19140	23
391	20240807	125200	2043418480	19140	19140	19140	19140	43
392	20240807	125100	2042595460	19140	19140	19140	19140	157
393	20240807	125000	2039590480	19140	19140	19140	19140	107
394	20240807	124900	2037542500	19140	19140	19140	19140	836
395	20240807	124800	2021541460	19140	19140	19140	19140	24
396	20240807	124700	2021082100	19140	19140	19140	19140	13
397	20240807	124600	2020833280	19140	19130	19140	19130	164
398	20240807	124500	2017694820	19190	19180	19190	19160	431
399	20240807	124400	2009433110	19190	19180	19190	19180	249
400	20240807	124300	2004655720	19130	19130	19130	19130	0
401	20240807	124200	2004655720	19130	19130	19130	19130	0
402	20240807	124100	2004655720	19130	19130	19130	19130	150
403	20240807	124000	2001786220	19130	19130	19130	19130	1
404	20240807	123900	2001767090	19110	19130	19130	19110	20
405	20240807	123800	2001384800	19130	19170	19180	19130	108
406	20240807	123700	1999314210	19170	19140	19170	19120	706
407	20240807	123600	1985791220	19140	19130	19140	19130	6
408	20240807	123500	1985676430	19120	19120	19120	19120	11
409	20240807	123400	1985466110	19140	19140	19140	19140	0
410	20240807	123300	1985466110	19140	19140	19140	19140	21
411	20240807	123200	1985064170	19120	19120	19120	19120	0
412	20240807	123100	1985064170	19120	19120	19120	19120	2
413	20240807	123000	1985025930	19150	19150	19150	19150	0
414	20240807	122900	1985025930	19150	19150	19150	19150	1
415	20240807	122800	1985006780	19120	19120	19120	19120	83
416	20240807	122700	1983419820	19160	19160	19160	19160	0
417	20240807	122600	1983419820	19160	19160	19160	19160	1
418	20240807	122500	1983400660	19170	19170	19170	19170	25
419	20240807	122400	1982921410	19170	19170	19170	19170	1
420	20240807	122300	1982902240	19120	19120	19120	19120	10
421	20240807	122200	1982711040	19180	19180	19180	19180	0
422	20240807	122100	1982711040	19180	19120	19180	19120	12
423	20240807	122000	1982481540	19130	19170	19170	19130	233
424	20240807	121900	1978022570	19180	19150	19180	19150	69
425	20240807	121800	1976700070	19170	19180	19180	19150	164
426	20240807	121700	1973557560	19190	19190	19190	19190	115
427	20240807	121600	1971350710	19190	19190	19190	19180	35
428	20240807	121500	1970679080	19190	19190	19190	19180	105
429	20240807	121400	1968665130	19190	19190	19200	19190	32
430	20240807	121300	1968051030	19190	19200	19200	19190	6
431	20240807	121200	1967935850	19190	19190	19190	19190	78
432	20240807	121100	1966439030	19170	19180	19190	19170	161
433	20240807	121000	1963351930	19180	19170	19180	19170	14
434	20240807	120900	1963083530	19170	19160	19170	19160	11
435	20240807	120800	1962872760	19170	19180	19180	19150	19
436	20240807	120700	1962508740	19180	19190	19190	19170	121
437	20240807	120600	1960187950	19190	19160	19190	19150	666
438	20240807	120500	1947423420	19140	19140	19140	19140	2
439	20240807	120400	1947385140	19160	19160	19160	19160	102
440	20240807	120300	1945430820	19160	19160	19160	19130	7
441	20240807	120200	1945296780	19170	19140	19180	19140	302
442	20240807	120100	1939509340	19140	19130	19140	19130	9
443	20240807	120000	1939337100	19140	19140	19150	19120	368
444	20240807	115900	1932293390	19130	19110	19130	19110	526
445	20240807	115800	1922238400	19110	19100	19110	19100	303
446	20240807	115700	1916450100	19100	19100	19100	19100	1
447	20240807	115600	1916431000	19050	19100	19100	19050	763
448	20240807	115500	1901893740	19060	19100	19110	19060	83
449	20240807	115400	1900310130	19110	19100	19110	19100	129
450	20240807	115300	1897845820	19110	19110	19110	19110	20
451	20240807	115200	1897463620	19110	19110	19110	19110	30
452	20240807	115100	1896890320	19110	19110	19110	19110	50
453	20240807	115000	1895934820	19110	19110	19110	19110	1
454	20240807	114900	1895915710	19100	19110	19110	19100	38
455	20240807	114800	1895189620	19100	19100	19100	19100	0
456	20240807	114700	1895189620	19100	19100	19100	19100	2
457	20240807	114600	1895151420	19100	19100	19100	19100	190
458	20240807	114500	1891522420	19100	19100	19100	19100	10
459	20240807	114400	1891331420	19060	19060	19060	19060	27
460	20240807	114300	1890816800	19060	19070	19070	19060	93
461	20240807	114200	1889043870	19070	19070	19070	19070	41
462	20240807	114100	1888262000	19110	19110	19110	19110	0
463	20240807	114000	1888262000	19110	19110	19110	19110	1
464	20240807	113900	1888242890	19110	19110	19110	19110	0
465	20240807	113800	1888242890	19110	19110	19110	19110	1
466	20240807	113700	1888223780	19070	19070	19070	19070	95
467	20240807	113600	1886412130	19110	19090	19110	19090	48
468	20240807	113500	1885495790	19080	19080	19080	19080	3
469	20240807	113400	1885438550	19080	19080	19080	19080	2
470	20240807	113300	1885400390	19090	19110	19110	19090	94
471	20240807	113200	1883605880	19100	19100	19100	19100	1
472	20240807	113100	1883586780	19110	19130	19130	19110	6
473	20240807	113000	1883472090	19140	19140	19140	19140	0
474	20240807	112900	1883472090	19140	19100	19140	19100	106
475	20240807	112800	1881447250	19100	19080	19100	19080	22
476	20240807	112700	1881027080	19080	19080	19080	19080	21
477	20240807	112600	1880626400	19140	19140	19140	19140	1
478	20240807	112500	1880607260	19160	19160	19160	19160	16
479	20240807	112400	1880300700	19160	19140	19160	19140	481
480	20240807	112300	1871091830	19150	19140	19150	19140	119
481	20240807	112200	1868814160	19060	19140	19140	19060	102
482	20240807	112100	1866861960	19060	19120	19140	19060	50
483	20240807	112000	1865905060	19140	19110	19140	19110	156
484	20240807	111900	1862922520	19120	19110	19120	19110	415
485	20240807	111800	1854987740	19030	19050	19050	19030	67
486	20240807	111700	1853711870	19120	19120	19120	19120	1
487	20240807	111600	1853692750	19120	19110	19120	19050	58
488	20240807	111500	1852586040	19120	19120	19120	19120	10
489	20240807	111400	1852394840	19120	19100	19120	19080	98
490	20240807	111300	1850524760	19100	19070	19120	19050	11
491	20240807	111200	1850314850	19110	19050	19110	19050	256
492	20240807	111100	1845426260	19100	19060	19100	19050	350
493	20240807	111000	1838749080	19080	19080	19080	19080	5
494	20240807	110900	1838653680	19060	19060	19060	19060	10
495	20240807	110800	1838463080	19090	19080	19090	19080	608
496	20240807	110700	1826856380	19080	19070	19090	19040	315
497	20240807	110600	1820845090	19070	19020	19070	18990	32
498	20240807	110500	1820236420	18990	18990	18990	18990	20
499	20240807	110400	1819856620	18960	19040	19040	18960	173
500	20240807	110300	1816570380	19040	19040	19090	19030	75
501	20240807	110200	1815141950	19050	19120	19120	19050	1222
502	20240807	110100	1791809610	19110	19150	19150	19110	216
503	20240807	110000	1787678410	19150	19150	19180	19130	298
504	20240807	105900	1781968010	19150	19130	19150	19110	348
505	20240807	105800	1775316080	19170	19150	19170	19130	11
506	20240807	105700	1775105380	19150	19180	19180	19150	297
507	20240807	105600	1769413250	19170	19120	19180	19120	172
508	20240807	105500	1766121040	19170	19110	19180	19110	148
509	20240807	105400	1763290620	19150	19120	19150	19100	415
510	20240807	105300	1755354560	19150	19110	19150	19100	132
511	20240807	105200	1752831810	19130	19170	19180	19130	369
512	20240807	105100	1745767230	19200	19170	19200	19150	551
513	20240807	105000	1735196560	19180	19170	19180	19150	46
514	20240807	104900	1734315510	19180	19160	19180	19150	127
515	20240807	104800	1731881850	19180	19180	19180	19150	162
516	20240807	104700	1728775000	19180	19150	19180	19150	375
517	20240807	104600	1721587510	19150	19100	19160	19080	1848
518	20240807	104500	1686200950	19100	19100	19100	19100	22
519	20240807	104400	1685780750	19080	19100	19120	19080	249
520	20240807	104300	1681025030	19120	19140	19140	19080	508
521	20240807	104200	1671319940	19150	19130	19150	19130	391
522	20240807	104100	1663837760	19130	19120	19140	19120	1493
523	20240807	104000	1635273870	19130	19120	19140	19120	397
524	20240807	103900	1627680370	19130	19100	19130	19100	640
525	20240807	103800	1615450160	19100	19100	19100	19100	18
526	20240807	103700	1615106360	19100	19100	19100	19100	106
527	20240807	103600	1613081760	19100	19060	19100	19060	10
528	20240807	103500	1612891030	19100	19030	19100	19030	286
529	20240807	103400	1607429530	19010	19020	19030	19010	24
530	20240807	103300	1606973010	19020	19020	19020	19000	36
531	20240807	103200	1606288570	19010	19010	19020	19010	96
532	20240807	103100	1604463130	19000	19050	19050	18990	834
533	20240807	103000	1588608220	19050	19050	19060	19050	18
534	20240807	102900	1588265220	19050	19050	19050	19040	12
535	20240807	102800	1588036710	19070	19100	19110	19070	309
536	20240807	102700	1582143440	19110	19050	19110	19050	133
537	20240807	102600	1579606560	19050	19090	19110	19050	200
538	20240807	102500	1575792300	19090	19080	19090	19070	356
539	20240807	102400	1569000340	19070	19110	19130	19060	516
540	20240807	102300	1559149570	19110	19080	19110	19080	1866
541	20240807	102200	1523518750	19050	19030	19080	19030	23
542	20240807	102100	1523080070	19010	19010	19090	19000	453
543	20240807	102000	1514442920	19010	19030	19070	19010	313
544	20240807	101900	1508476170	19070	19060	19070	19050	84
545	20240807	101800	1506875080	19050	19030	19060	19030	57
546	20240807	101700	1505789460	19060	19040	19060	19030	419
547	20240807	101600	1497809640	19070	19070	19070	19040	374
548	20240807	101500	1490684820	19070	19030	19070	19020	157
549	20240807	101400	1487693930	19010	19030	19050	19010	34
550	20240807	101300	1487047250	19010	18930	19040	18930	391
551	20240807	101200	1479616240	18970	18920	18970	18920	54
552	20240807	101100	1478592160	18900	18960	19010	18900	811
553	20240807	101000	1463213530	18950	18820	18950	18820	888
554	20240807	100900	1446441070	18820	18910	18910	18780	1604
555	20240807	100800	1416165690	18910	18980	18980	18910	631
556	20240807	100700	1404209500	18990	18990	18990	18990	0
557	20240807	100600	1404209500	18990	18990	19040	18990	407
558	20240807	100500	1396465580	18970	19010	19010	18970	95
559	20240807	100400	1394661840	18980	18980	19000	18980	58
560	20240807	100300	1393560780	18980	18980	19030	18960	707
561	20240807	100200	1380118450	18980	18960	19000	18960	352
562	20240807	100100	1373432030	19000	18950	19000	18910	1133
563	20240807	100000	1351986800	18930	19020	19020	18930	270
564	20240807	095900	1346875610	18930	19030	19040	18930	614
565	20240807	095800	1335206800	19020	19030	19030	18930	377
566	20240807	095700	1328047560	18990	19000	19040	18990	445
567	20240807	095600	1319579130	18970	19070	19070	18970	414
568	20240807	095500	1311684350	19050	19040	19060	18960	110
569	20240807	095400	1309588930	19000	18960	19000	18960	893
570	20240807	095300	1292631540	18950	18960	18960	18950	213
571	20240807	095200	1288593080	18960	19000	19000	18950	331
572	20240807	095100	1282310020	19000	19060	19090	18930	2171
573	20240807	095000	1241009840	19050	19070	19100	19050	482
574	20240807	094900	1231822710	19050	19060	19090	19050	2166
575	20240807	094800	1190540580	19060	19060	19060	19050	101
576	20240807	094700	1188616400	19060	19040	19090	19040	68
577	20240807	094600	1187320820	19050	19000	19100	19000	591
578	20240807	094500	1176063820	19000	18990	19020	18980	265
579	20240807	094400	1171029910	18980	19090	19090	18980	1959
580	20240807	094300	1133697670	19100	19090	19120	19090	181
581	20240807	094200	1130240360	19100	19070	19100	19040	2023
582	20240807	094100	1091700390	19060	18980	19060	18980	3577
583	20240807	094000	1023695260	18980	18970	18980	18960	658
584	20240807	093900	1011213130	18970	18950	18970	18950	469
585	20240807	093800	1002322900	18960	18940	18960	18940	223
586	20240807	093700	998095420	18950	18950	18950	18950	63
587	20240807	093600	996901570	18950	18930	18970	18910	144
588	20240807	093500	994172290	18930	18970	18970	18920	41
589	20240807	093400	993394970	18970	18930	18970	18920	143
590	20240807	093300	990687950	18920	18910	18920	18900	668
591	20240807	093200	978052840	18900	18900	18920	18900	57
592	20240807	093100	976975520	18920	18930	18930	18910	232
593	20240807	093000	972587120	18930	18990	18990	18930	537
594	20240807	092900	962410590	18950	18930	19000	18930	2301
595	20240807	092800	918731090	18930	18900	18940	18880	1225
596	20240807	092700	895549510	18900	18910	18910	18890	1163
597	20240807	092600	873570120	18900	18920	18920	18870	641
598	20240807	092500	861463310	18910	18880	18910	18850	452
599	20240807	092400	852925590	18850	18900	18920	18850	853
600	20240807	092300	836813210	18900	18760	18920	18760	5186
601	20240807	092200	739013480	18760	18830	18830	18750	110
602	20240807	092100	736943380	18830	18840	18860	18700	2477
603	20240807	092000	690410720	18840	18850	18850	18830	793
604	20240807	091900	675471220	18850	18850	18870	18830	904
605	20240807	091800	658433100	18840	18870	18890	18820	1345
606	20240807	091700	633057370	18860	18680	18860	18610	6628
607	20240807	091600	508824670	18680	18630	18680	18610	1262
608	20240807	091500	485283910	18620	18510	18620	18510	966
609	20240807	091400	467386860	18610	18630	18630	18510	1468
610	20240807	091300	440189930	18630	18640	18650	18520	722
611	20240807	091200	426761030	18640	18630	18670	18630	1164
612	20240807	091100	405046970	18600	18480	18600	18450	8163
613	20240807	091000	253691720	18440	18420	18500	18420	2446
614	20240807	090900	208574430	18410	18360	18410	18300	708
615	20240807	090800	195554070	18260	18350	18410	18260	1050
616	20240807	090700	176287590	18350	18350	18370	18320	254
617	20240807	090600	171629060	18370	18400	18400	18360	1039
618	20240807	090500	152540390	18390	18380	18390	18350	1089
619	20240807	090400	132529300	18380	18340	18380	18320	920
620	20240807	090300	115644030	18290	18180	18350	18180	3764
621	20240807	090200	46959710	18120	18190	18190	18120	396
622	20240807	090100	39777820	18190	18190	18190	18090	501
623	20240807	090000	30678730	18050	18040	18100	18040	1682