KissMeData/069080/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194400	1947633940	18600	18600	18600	18600	1919
3	20240820	194300	1947633940	18600	18600	18600	18600	0
4	20240820	194200	1947633940	18600	18600	18600	18600	0
5	20240820	194100	1947633940	18600	18600	18600	18600	0
6	20240820	194000	1947633940	18600	18600	18600	18600	0
7	20240820	193900	1947633940	18600	18600	18600	18600	0
8	20240820	193800	1947633940	18600	18600	18600	18600	0
9	20240820	193700	1947633940	18600	18600	18600	18600	0
10	20240820	193600	1947633940	18600	18600	18600	18600	0
11	20240820	193500	1947633940	18600	18600	18600	18600	0
12	20240820	193400	1947633940	18600	18600	18600	18600	0
13	20240820	193300	1947633940	18600	18600	18600	18600	0
14	20240820	193200	1947633940	18600	18600	18600	18600	0
15	20240820	193100	1947633940	18600	18600	18600	18600	0
16	20240820	193000	1947633940	18600	18600	18600	18600	0
17	20240820	192900	1947633940	18600	18600	18600	18600	0
18	20240820	192800	1947633940	18600	18600	18600	18600	0
19	20240820	192700	1947633940	18600	18600	18600	18600	0
20	20240820	192600	1947633940	18600	18600	18600	18600	0
21	20240820	192500	1947633940	18600	18600	18600	18600	0
22	20240820	192400	1947633940	18600	18600	18600	18600	0
23	20240820	192300	1947633940	18600	18600	18600	18600	0
24	20240820	192200	1947633940	18600	18600	18600	18600	0
25	20240820	192100	1947633940	18600	18600	18600	18600	0
26	20240820	192000	1947633940	18600	18600	18600	18600	0
27	20240820	191900	1947633940	18600	18600	18600	18600	0
28	20240820	191800	1947633940	18600	18600	18600	18600	0
29	20240820	191700	1947633940	18600	18600	18600	18600	0
30	20240820	191600	1947633940	18600	18600	18600	18600	0
31	20240820	191500	1947633940	18600	18600	18600	18600	0
32	20240820	191400	1947633940	18600	18600	18600	18600	1919
33	20240820	191300	1947633940	18600	18600	18600	18600	0
34	20240820	191200	1947633940	18600	18600	18600	18600	0
35	20240820	191100	1947633940	18600	18600	18600	18600	0
36	20240820	191000	1947633940	18600	18600	18600	18600	0
37	20240820	190900	1947633940	18600	18600	18600	18600	0
38	20240820	190800	1947633940	18600	18600	18600	18600	0
39	20240820	190700	1947633940	18600	18600	18600	18600	0
40	20240820	190600	1947633940	18600	18600	18600	18600	0
41	20240820	190500	1947633940	18600	18600	18600	18600	0
42	20240820	190400	1947633940	18600	18600	18600	18600	0
43	20240820	190300	1947633940	18600	18600	18600	18600	0
44	20240820	190200	1947633940	18600	18600	18600	18600	0
45	20240820	190100	1947633940	18600	18600	18600	18600	0
46	20240820	190000	1947633940	18600	18600	18600	18600	0
47	20240820	185900	1947633940	18600	18600	18600	18600	0
48	20240820	185800	1947633940	18600	18600	18600	18600	0
49	20240820	185700	1947633940	18600	18600	18600	18600	0
50	20240820	185600	1947633940	18600	18600	18600	18600	0
51	20240820	185500	1947633940	18600	18600	18600	18600	0
52	20240820	185400	1947633940	18600	18600	18600	18600	0
53	20240820	185300	1947633940	18600	18600	18600	18600	0
54	20240820	185200	1947633940	18600	18600	18600	18600	0
55	20240820	185100	1947633940	18600	18600	18600	18600	0
56	20240820	185000	1947633940	18600	18600	18600	18600	0
57	20240820	184900	1947633940	18600	18600	18600	18600	0
58	20240820	184800	1947633940	18600	18600	18600	18600	0
59	20240820	184700	1947633940	18600	18600	18600	18600	0
60	20240820	184600	1947633940	18600	18600	18600	18600	0
61	20240820	184500	1947633940	18600	18600	18600	18600	0
62	20240820	184400	1947633940	18600	18600	18600	18600	1919
63	20240820	184300	1947633940	18600	18600	18600	18600	0
64	20240820	184200	1947633940	18600	18600	18600	18600	0
65	20240820	184100	1947633940	18600	18600	18600	18600	0
66	20240820	184000	1947633940	18600	18600	18600	18600	0
67	20240820	183900	1947633940	18600	18600	18600	18600	0
68	20240820	183800	1947633940	18600	18600	18600	18600	0
69	20240820	183700	1947633940	18600	18600	18600	18600	0
70	20240820	183600	1947633940	18600	18600	18600	18600	0
71	20240820	183500	1947633940	18600	18600	18600	18600	0
72	20240820	183400	1947633940	18600	18600	18600	18600	0
73	20240820	183300	1947633940	18600	18600	18600	18600	0
74	20240820	183200	1947633940	18600	18600	18600	18600	0
75	20240820	183100	1947633940	18600	18600	18600	18600	0
76	20240820	183000	1947633940	18600	18600	18600	18600	0
77	20240820	182900	1947633940	18600	18600	18600	18600	0
78	20240820	182800	1947633940	18600	18600	18600	18600	0
79	20240820	182700	1947633940	18600	18600	18600	18600	0
80	20240820	182600	1947633940	18600	18600	18600	18600	0
81	20240820	182500	1947633940	18600	18600	18600	18600	0
82	20240820	182400	1947633940	18600	18600	18600	18600	0
83	20240820	182300	1947633940	18600	18600	18600	18600	0
84	20240820	182200	1947633940	18600	18600	18600	18600	0
85	20240820	182100	1947633940	18600	18600	18600	18600	0
86	20240820	182000	1947633940	18600	18600	18600	18600	0
87	20240820	181900	1947633940	18600	18600	18600	18600	0
88	20240820	181800	1947633940	18600	18600	18600	18600	0
89	20240820	181700	1947633940	18600	18600	18600	18600	0
90	20240820	181600	1947633940	18600	18600	18600	18600	0
91	20240820	181500	1947633940	18600	18600	18600	18600	0
92	20240820	181400	1947633940	18600	18600	18600	18600	1919
93	20240820	181300	1947633940	18600	18600	18600	18600	0
94	20240820	181200	1947633940	18600	18600	18600	18600	0
95	20240820	181100	1947633940	18600	18600	18600	18600	0
96	20240820	181000	1947633940	18600	18600	18600	18600	0
97	20240820	180900	1947633940	18600	18600	18600	18600	0
98	20240820	180800	1947633940	18600	18600	18600	18600	0
99	20240820	180700	1947633940	18600	18600	18600	18600	0
100	20240820	180600	1947633940	18600	18600	18600	18600	0
101	20240820	180500	1947633940	18600	18600	18600	18600	0
102	20240820	180400	1947633940	18600	18600	18600	18600	0
103	20240820	180300	1947633940	18600	18600	18600	18600	0
104	20240820	180200	1947633940	18600	18600	18600	18600	0
105	20240820	180100	1947633940	18600	18600	18600	18600	0
106	20240820	180000	1947633940	18600	18600	18600	18600	0
107	20240820	175900	1947633940	18600	18600	18600	18600	0
108	20240820	175800	1947633940	18600	18600	18600	18600	0
109	20240820	175700	1947633940	18600	18600	18600	18600	0
110	20240820	175600	1947633940	18600	18600	18600	18600	0
111	20240820	175500	1947633940	18600	18600	18600	18600	0
112	20240820	175400	1947633940	18600	18600	18600	18600	0
113	20240820	175300	1947633940	18600	18600	18600	18600	0
114	20240820	175200	1947633940	18600	18600	18600	18600	0
115	20240820	175100	1947633940	18600	18600	18600	18600	0
116	20240820	175000	1947633940	18600	18600	18600	18600	0
117	20240820	174900	1947633940	18600	18600	18600	18600	0
118	20240820	174800	1947633940	18600	18600	18600	18600	0
119	20240820	174700	1947633940	18600	18600	18600	18600	0
120	20240820	174600	1947633940	18600	18600	18600	18600	0
121	20240820	174500	1947633940	18600	18600	18600	18600	0
122	20240820	174400	1947633940	18600	18600	18600	18600	1919
123	20240820	174300	1947633940	18600	18600	18600	18600	0
124	20240820	174200	1947633940	18600	18600	18600	18600	0
125	20240820	174100	1947633940	18600	18600	18600	18600	0
126	20240820	174000	1947633940	18600	18600	18600	18600	0
127	20240820	173900	1947633940	18600	18600	18600	18600	0
128	20240820	173800	1947633940	18600	18600	18600	18600	0
129	20240820	173700	1947633940	18600	18600	18600	18600	0
130	20240820	173600	1947633940	18600	18600	18600	18600	0
131	20240820	173500	1947633940	18600	18600	18600	18600	0
132	20240820	173400	1947633940	18600	18600	18600	18600	0
133	20240820	173300	1947633940	18600	18600	18600	18600	0
134	20240820	173200	1947633940	18600	18600	18600	18600	0
135	20240820	173100	1947633940	18600	18600	18600	18600	0
136	20240820	173000	1947633940	18600	18600	18600	18600	0
137	20240820	172900	1947633940	18600	18600	18600	18600	0
138	20240820	172800	1947633940	18600	18600	18600	18600	0
139	20240820	172700	1947633940	18600	18600	18600	18600	0
140	20240820	172600	1947633940	18600	18600	18600	18600	0
141	20240820	172500	1947633940	18600	18600	18600	18600	0
142	20240820	172400	1947633940	18600	18600	18600	18600	0
143	20240820	172300	1947633940	18600	18600	18600	18600	0
144	20240820	172200	1947633940	18600	18600	18600	18600	0
145	20240820	172100	1947633940	18600	18600	18600	18600	0
146	20240820	172000	1947633940	18600	18600	18600	18600	0
147	20240820	171900	1947633940	18600	18600	18600	18600	0
148	20240820	171800	1947633940	18600	18600	18600	18600	0
149	20240820	171700	1947633940	18600	18600	18600	18600	0
150	20240820	171600	1947633940	18600	18600	18600	18600	0
151	20240820	171500	1947633940	18600	18600	18600	18600	0
152	20240820	171400	1947633940	18600	18600	18600	18600	1919
153	20240820	171300	1947633940	18600	18600	18600	18600	0
154	20240820	171200	1947633940	18600	18600	18600	18600	0
155	20240820	171100	1947633940	18600	18600	18600	18600	0
156	20240820	171000	1947633940	18600	18600	18600	18600	0
157	20240820	170900	1947633940	18600	18600	18600	18600	0
158	20240820	170800	1947633940	18600	18600	18600	18600	0
159	20240820	170700	1947633940	18600	18600	18600	18600	0
160	20240820	170600	1947633940	18600	18600	18600	18600	0
161	20240820	170500	1947633940	18600	18600	18600	18600	0
162	20240820	170400	1947633940	18600	18600	18600	18600	0
163	20240820	170300	1947633940	18600	18600	18600	18600	0
164	20240820	170200	1947633940	18600	18600	18600	18600	0
165	20240820	170100	1947633940	18600	18600	18600	18600	0
166	20240820	170000	1947633940	18600	18600	18600	18600	0
167	20240820	165900	1947633940	18600	18600	18600	18600	0
168	20240820	165800	1947633940	18600	18600	18600	18600	0
169	20240820	165700	1947633940	18600	18600	18600	18600	0
170	20240820	165600	1947633940	18600	18600	18600	18600	0
171	20240820	165500	1947633940	18600	18600	18600	18600	0
172	20240820	165400	1947633940	18600	18600	18600	18600	0
173	20240820	165300	1947633940	18600	18600	18600	18600	0
174	20240820	165200	1947633940	18600	18600	18600	18600	0
175	20240820	165100	1947633940	18600	18600	18600	18600	0
176	20240820	165000	1947633940	18600	18600	18600	18600	0
177	20240820	164900	1947633940	18600	18600	18600	18600	0
178	20240820	164800	1947633940	18600	18600	18600	18600	0
179	20240820	164700	1947633940	18600	18600	18600	18600	0
180	20240820	164600	1947633940	18600	18600	18600	18600	0
181	20240820	164500	1947633940	18600	18600	18600	18600	0
182	20240820	164400	1947633940	18600	18600	18600	18600	1919
183	20240820	164300	1947633940	18600	18600	18600	18600	0
184	20240820	164200	1947633940	18600	18600	18600	18600	0
185	20240820	164100	1947633940	18600	18600	18600	18600	0
186	20240820	164000	1947633940	18600	18600	18600	18600	0
187	20240820	163900	1947633940	18600	18600	18600	18600	0
188	20240820	163800	1947633940	18600	18600	18600	18600	0
189	20240820	163700	1947633940	18600	18600	18600	18600	0
190	20240820	163600	1947633940	18600	18600	18600	18600	0
191	20240820	163500	1947633940	18600	18600	18600	18600	0
192	20240820	163400	1947633940	18600	18600	18600	18600	0
193	20240820	163300	1947633940	18600	18600	18600	18600	0
194	20240820	163200	1947633940	18600	18600	18600	18600	0
195	20240820	163100	1947633940	18600	18600	18600	18600	0
196	20240820	163000	1947633940	18600	18600	18600	18600	0
197	20240820	162900	1947633940	18600	18600	18600	18600	0
198	20240820	162800	1947633940	18600	18600	18600	18600	0
199	20240820	162700	1947633940	18600	18600	18600	18600	0
200	20240820	162600	1947633940	18600	18600	18600	18600	0
201	20240820	162500	1947633940	18600	18600	18600	18600	0
202	20240820	162400	1947633940	18600	18600	18600	18600	0
203	20240820	162300	1947633940	18600	18600	18600	18600	0
204	20240820	162200	1947633940	18600	18600	18600	18600	0
205	20240820	162100	1947633940	18600	18600	18600	18600	0
206	20240820	162000	1947633940	18600	18600	18600	18600	0
207	20240820	161900	1947633940	18600	18600	18600	18600	0
208	20240820	161800	1947633940	18600	18600	18600	18600	0
209	20240820	161700	1947633940	18600	18600	18600	18600	0
210	20240820	161600	1947633940	18600	18600	18600	18600	0
211	20240820	161500	1947633940	18600	18600	18600	18600	0
212	20240820	161400	1947633940	18600	18600	18600	18600	1919
213	20240820	161300	1947633940	18600	18600	18600	18600	0
214	20240820	161200	1947633940	18600	18600	18600	18600	0
215	20240820	161100	1947633940	18600	18600	18600	18600	0
216	20240820	161000	1947633940	18600	18600	18600	18600	0
217	20240820	160900	1947633940	18600	18600	18600	18600	0
218	20240820	160800	1947633940	18600	18600	18600	18600	0
219	20240820	160700	1947633940	18600	18600	18600	18600	0
220	20240820	160600	1947633940	18600	18600	18600	18600	0
221	20240820	160500	1947633940	18600	18600	18600	18600	0
222	20240820	160400	1947633940	18600	18600	18600	18600	0
223	20240820	160300	1947633940	18600	18600	18600	18600	0
224	20240820	160200	1947633940	18600	18600	18600	18600	0
225	20240820	160100	1947633940	18600	18600	18600	18600	0
226	20240820	160000	1947633940	18600	18600	18600	18600	0
227	20240820	155900	1947633940	18600	18600	18600	18600	0
228	20240820	155800	1947633940	18600	18600	18600	18600	0
229	20240820	155700	1947633940	18600	18600	18600	18600	0
230	20240820	155600	1947633940	18600	18600	18600	18600	0
231	20240820	155500	1947633940	18600	18600	18600	18600	0
232	20240820	155400	1947633940	18600	18600	18600	18600	0
233	20240820	155300	1947633940	18600	18600	18600	18600	0
234	20240820	155200	1947633940	18600	18600	18600	18600	0
235	20240820	155100	1947633940	18600	18600	18600	18600	0
236	20240820	155000	1947633940	18600	18600	18600	18600	0
237	20240820	154900	1947633940	18600	18600	18600	18600	0
238	20240820	154800	1947633940	18600	18600	18600	18600	0
239	20240820	154700	1947633940	18600	18600	18600	18600	0
240	20240820	154600	1947633940	18600	18600	18600	18600	0
241	20240820	154500	1947633940	18600	18600	18600	18600	0
242	20240820	154400	1947633940	18600	18600	18600	18600	1919
243	20240820	154300	1947633940	18600	18600	18600	18600	0
244	20240820	154200	1947633940	18600	18600	18600	18600	0
245	20240820	154100	1947633940	18600	18600	18600	18600	0
246	20240820	154000	1947633940	18600	18600	18600	18600	0
247	20240820	153900	1947633940	18600	18600	18600	18600	0
248	20240820	153800	1947633940	18600	18600	18600	18600	0
249	20240820	153700	1947633940	18600	18600	18600	18600	0
250	20240820	153600	1947633940	18600	18600	18600	18600	0
251	20240820	153500	1947633940	18600	18600	18600	18600	0
252	20240820	153400	1947633940	18600	18600	18600	18600	0
253	20240820	153300	1947633940	18600	18600	18600	18600	0
254	20240820	153200	1947633940	18600	18600	18600	18600	0
255	20240820	153100	1947633940	18600	18600	18600	18600	0
256	20240820	153000	1947633940	18600	18600	18600	18600	1919
257	20240820	152900	1911940540	18580	18580	18580	18580	0
258	20240820	152800	1911940540	18580	18580	18580	18580	0
259	20240820	152700	1911940540	18580	18580	18580	18580	0
260	20240820	152600	1911940540	18580	18580	18580	18580	0
261	20240820	152500	1911940540	18580	18580	18580	18580	0
262	20240820	152400	1911940540	18580	18580	18580	18580	0
263	20240820	152300	1911940540	18580	18580	18580	18580	0
264	20240820	152200	1911940540	18580	18580	18580	18580	0
265	20240820	152100	1911940540	18580	18580	18580	18580	0
266	20240820	152000	1911940540	18580	18580	18580	18580	0
267	20240820	151900	1911940540	18580	18570	18620	18570	96
268	20240820	151800	1910156790	18570	18610	18610	18570	216
269	20240820	151700	1906140900	18600	18620	18620	18600	100
270	20240820	151600	1904280650	18600	18570	18620	18570	1631
271	20240820	151500	1873989260	18570	18610	18610	18570	1450
272	20240820	151400	1847027440	18630	18630	18630	18610	162
273	20240820	151300	1844010960	18620	18620	18620	18620	1
274	20240820	151200	1843992340	18620	18620	18620	18620	18
275	20240820	151100	1843657180	18630	18630	18630	18630	379
276	20240820	151000	1836596410	18630	18620	18630	18620	148
277	20240820	150900	1833839270	18620	18630	18630	18620	413
278	20240820	150800	1826148550	18630	18620	18630	18620	81
279	20240820	150700	1824640020	18640	18630	18640	18630	250
280	20240820	150600	1819982510	18630	18620	18630	18620	74
281	20240820	150500	1818603910	18620	18620	18620	18610	759
282	20240820	150400	1804474420	18620	18630	18630	18620	315
283	20240820	150300	1798606080	18640	18640	18640	18640	181
284	20240820	150200	1795232240	18650	18650	18650	18650	53
285	20240820	150100	1794243790	18650	18640	18650	18640	135
286	20240820	150000	1791727380	18650	18650	18650	18650	12
287	20240820	145900	1791503580	18650	18650	18650	18650	0
288	20240820	145800	1791503580	18650	18640	18650	18640	46
289	20240820	145700	1790645790	18650	18640	18650	18640	228
290	20240820	145600	1786395620	18630	18630	18630	18630	19
291	20240820	145500	1786041650	18630	18630	18630	18630	176
292	20240820	145400	1782762770	18640	18640	18640	18640	12
293	20240820	145300	1782539090	18640	18640	18640	18640	0
294	20240820	145200	1782539090	18640	18640	18640	18640	75
295	20240820	145100	1781141090	18650	18660	18660	18650	150
296	20240820	145000	1778343560	18660	18660	18660	18660	47
297	20240820	144900	1777466540	18670	18680	18690	18670	263
298	20240820	144800	1772553400	18680	18660	18680	18660	74
299	20240820	144700	1771171100	18670	18680	18680	18670	176
300	20240820	144600	1767883440	18680	18680	18680	18670	158
301	20240820	144500	1764932110	18680	18670	18680	18670	148
302	20240820	144400	1762168910	18670	18650	18670	18650	112
303	20240820	144300	1760078990	18650	18660	18670	18650	149
304	20240820	144200	1757298650	18670	18710	18710	18670	328
305	20240820	144100	1751166870	18720	18740	18740	18700	472
306	20240820	144000	1742332070	18740	18720	18740	18720	149
307	20240820	143900	1739541940	18720	18710	18720	18710	87
308	20240820	143800	1737913420	18710	18700	18710	18700	188
309	20240820	143700	1734396440	18710	18710	18710	18710	3
310	20240820	143600	1734340310	18690	18710	18710	18690	335
311	20240820	143500	1728076290	18710	18710	18710	18700	221
312	20240820	143400	1723942820	18720	18700	18720	18700	143
313	20240820	143300	1721267850	18700	18690	18700	18690	215
314	20240820	143200	1717248740	18700	18740	18740	18700	991
315	20240820	143100	1698697620	18750	18710	18770	18710	919
316	20240820	143000	1681480230	18710	18700	18710	18700	336
317	20240820	142900	1675194970	18700	18690	18700	18680	400
318	20240820	142800	1667719590	18680	18690	18690	18680	249
319	20240820	142700	1663065890	18690	18670	18690	18670	573
320	20240820	142600	1652367150	18670	18640	18670	18640	981
321	20240820	142500	1634069450	18640	18640	18640	18630	150
322	20240820	142400	1631273550	18630	18630	18640	18630	205
323	20240820	142300	1627453860	18630	18620	18630	18620	24
324	20240820	142200	1627006760	18630	18590	18630	18590	538
325	20240820	142100	1616995670	18580	18570	18580	18570	125
326	20240820	142000	1614673180	18570	18560	18570	18550	236
327	20240820	141900	1610293320	18560	18550	18560	18550	279
328	20240820	141800	1605115870	18540	18550	18550	18540	10
329	20240820	141700	1604930400	18540	18550	18550	18540	168
330	20240820	141600	1601814540	18550	18550	18550	18550	0
331	20240820	141500	1601814540	18550	18550	18550	18550	2
332	20240820	141400	1601777440	18540	18540	18540	18540	0
333	20240820	141300	1601777440	18540	18540	18540	18540	0
334	20240820	141200	1601777440	18540	18580	18580	18540	442
335	20240820	141100	1593579910	18560	18560	18560	18560	2
336	20240820	141000	1593542790	18560	18540	18560	18540	433
337	20240820	140900	1585512510	18530	18530	18530	18530	6
338	20240820	140800	1585401330	18530	18520	18530	18520	264
339	20240820	140700	1580511870	18530	18520	18530	18510	1154
340	20240820	140600	1559139620	18520	18520	18520	18520	100
341	20240820	140500	1557287620	18520	18520	18530	18520	62
342	20240820	140400	1556139130	18520	18530	18530	18520	36
343	20240820	140300	1555472380	18530	18530	18530	18520	90
344	20240820	140200	1553804780	18530	18530	18530	18530	10
345	20240820	140100	1553619480	18530	18520	18530	18520	14
346	20240820	140000	1553360180	18530	18520	18530	18520	32
347	20240820	135900	1552767420	18520	18530	18530	18520	64
348	20240820	135800	1551582110	18520	18530	18530	18520	227
349	20240820	135700	1547377800	18530	18530	18530	18530	39
350	20240820	135600	1546655130	18540	18540	18540	18540	100
351	20240820	135500	1544801130	18530	18530	18540	18530	850
352	20240820	135400	1529049530	18530	18530	18530	18530	3
353	20240820	135300	1528993940	18530	18530	18530	18520	448
354	20240820	135200	1520696770	18530	18530	18530	18520	59
355	20240820	135100	1519604060	18530	18520	18530	18520	33
356	20240820	135000	1518992880	18530	18540	18540	18530	478
357	20240820	134900	1510135530	18530	18530	18530	18530	61
358	20240820	134800	1509005200	18530	18530	18530	18530	0
359	20240820	134700	1509005200	18530	18530	18530	18530	35
360	20240820	134600	1508356650	18530	18530	18530	18530	329
361	20240820	134500	1502260280	18530	18530	18530	18530	35
362	20240820	134400	1501611730	18540	18540	18540	18540	263
363	20240820	134300	1496735710	18540	18540	18540	18540	2
364	20240820	134200	1496698630	18540	18550	18550	18540	246
365	20240820	134100	1492136530	18550	18540	18550	18540	108
366	20240820	134000	1490134200	18540	18540	18540	18540	34
367	20240820	133900	1489503840	18540	18540	18540	18540	78
368	20240820	133800	1488057720	18540	18550	18550	18540	10
369	20240820	133700	1487872290	18540	18540	18540	18540	100
370	20240820	133600	1486018290	18540	18540	18540	18540	180
371	20240820	133500	1482681090	18560	18560	18560	18560	0
372	20240820	133400	1482681090	18560	18540	18560	18540	101
373	20240820	133300	1480806590	18560	18550	18560	18550	132
374	20240820	133200	1478357960	18560	18560	18560	18560	0
375	20240820	133100	1478357960	18560	18570	18570	18550	1224
376	20240820	133000	1455643350	18570	18570	18570	18570	0
377	20240820	132900	1455643350	18570	18570	18570	18570	0
378	20240820	132800	1455643350	18570	18570	18570	18570	1
379	20240820	132700	1455624780	18590	18590	18590	18590	9
380	20240820	132600	1455457470	18570	18570	18570	18570	10
381	20240820	132500	1455271770	18590	18590	18590	18590	11
382	20240820	132400	1455067280	18570	18570	18580	18570	564
383	20240820	132300	1444591790	18570	18570	18570	18570	0
384	20240820	132200	1444591790	18570	18560	18570	18560	63
385	20240820	132100	1443422500	18550	18550	18550	18550	10
386	20240820	132000	1443237000	18560	18550	18580	18550	512
387	20240820	131900	1433736430	18550	18550	18550	18540	188
388	20240820	131800	1430250850	18540	18540	18540	18540	108
389	20240820	131700	1428248530	18550	18540	18550	18540	55
390	20240820	131600	1427228630	18550	18540	18550	18540	40
391	20240820	131500	1426486960	18540	18540	18540	18540	21
392	20240820	131400	1426097620	18540	18550	18550	18540	112
393	20240820	131300	1424020220	18550	18550	18550	18550	0
394	20240820	131200	1424020220	18550	18550	18550	18550	0
395	20240820	131100	1424020220	18550	18550	18550	18550	49
396	20240820	131000	1423111270	18550	18540	18550	18540	85
397	20240820	130900	1421535170	18550	18580	18580	18550	726
398	20240820	130800	1408063340	18580	18600	18600	18580	11
399	20240820	130700	1407858940	18590	18540	18590	18540	457
400	20240820	130600	1399369120	18540	18550	18550	18540	180
401	20240820	130500	1396030250	18550	18550	18550	18550	0
402	20240820	130400	1396030250	18550	18550	18550	18550	48
403	20240820	130300	1395139850	18550	18550	18550	18550	547
404	20240820	130200	1384993000	18550	18550	18550	18550	211
405	20240820	130100	1381078950	18560	18560	18560	18560	478
406	20240820	130000	1372207270	18560	18580	18580	18560	62
407	20240820	125900	1371055710	18580	18580	18580	18580	22
408	20240820	125800	1370646950	18560	18560	18580	18560	202
409	20240820	125700	1366897810	18560	18580	18580	18560	200
410	20240820	125600	1363183770	18590	18590	18590	18590	2
411	20240820	125500	1363146590	18590	18630	18640	18590	1119
412	20240820	125400	1342301270	18630	18630	18630	18630	25
413	20240820	125300	1341835520	18610	18580	18610	18580	360
414	20240820	125200	1335145620	18560	18560	18560	18560	0
415	20240820	125100	1335145620	18560	18560	18560	18560	30
416	20240820	125000	1334588820	18570	18570	18570	18570	54
417	20240820	124900	1333586040	18570	18570	18570	18570	24
418	20240820	124800	1333140360	18570	18570	18570	18570	17
419	20240820	124700	1332824670	18570	18570	18570	18570	3
420	20240820	124600	1332768960	18570	18570	18570	18570	20
421	20240820	124500	1332397560	18570	18570	18570	18570	18
422	20240820	124400	1332063300	18580	18580	18580	18580	40
423	20240820	124300	1331320100	18580	18570	18580	18570	87
424	20240820	124200	1329704360	18570	18560	18610	18560	227
425	20240820	124100	1325487070	18610	18630	18630	18600	908
426	20240820	124000	1308582740	18630	18560	18630	18560	980
427	20240820	123900	1290371580	18560	18560	18560	18560	222
428	20240820	123800	1286251260	18560	18580	18580	18550	209
429	20240820	123700	1282372420	18580	18610	18610	18510	4064
430	20240820	123600	1206967190	18620	18620	18620	18620	0
431	20240820	123500	1206967190	18620	18610	18620	18610	43
432	20240820	123400	1206166880	18610	18640	18650	18610	1306
433	20240820	123300	1181838180	18640	18640	18640	18640	0
434	20240820	123200	1181838180	18640	18640	18640	18640	30
435	20240820	123100	1181278980	18650	18650	18650	18650	0
436	20240820	123000	1181278980	18650	18660	18660	18650	414
437	20240820	122900	1173555470	18670	18670	18670	18670	207
438	20240820	122800	1169690780	18680	18680	18680	18680	45
439	20240820	122700	1168850180	18680	18680	18680	18680	0
440	20240820	122600	1168850180	18680	18670	18680	18670	15
441	20240820	122500	1168569990	18680	18680	18680	18680	5
442	20240820	122400	1168476590	18670	18670	18670	18670	30
443	20240820	122300	1167916490	18670	18680	18680	18670	27
444	20240820	122200	1167412300	18670	18680	18680	18670	189
445	20240820	122100	1163883370	18680	18680	18680	18680	56
446	20240820	122000	1162837290	18700	18700	18700	18700	20
447	20240820	121900	1162463290	18700	18700	18700	18700	20
448	20240820	121800	1162089290	18700	18700	18700	18680	464
449	20240820	121700	1153412930	18690	18690	18690	18690	0
450	20240820	121600	1153412930	18690	18690	18690	18690	37
451	20240820	121500	1152721400	18690	18690	18690	18690	13
452	20240820	121400	1152478430	18680	18680	18680	18680	0
453	20240820	121300	1152478430	18680	18680	18680	18680	49
454	20240820	121200	1151563110	18670	18670	18670	18670	86
455	20240820	121100	1149957490	18660	18660	18660	18660	0
456	20240820	121000	1149957490	18660	18660	18660	18660	83
457	20240820	120900	1148408710	18660	18660	18660	18660	23
458	20240820	120800	1147979530	18650	18650	18650	18650	152
459	20240820	120700	1145144730	18650	18650	18650	18650	4
460	20240820	120600	1145070130	18640	18640	18650	18640	90
461	20240820	120500	1143392030	18640	18640	18640	18640	32
462	20240820	120400	1142795550	18650	18650	18650	18650	42
463	20240820	120300	1142012250	18650	18650	18650	18650	0
464	20240820	120200	1142012250	18650	18650	18650	18650	0
465	20240820	120100	1142012250	18650	18650	18650	18650	9
466	20240820	120000	1141844400	18650	18650	18650	18650	25
467	20240820	115900	1141378150	18640	18640	18640	18640	65
468	20240820	115800	1140166550	18640	18640	18640	18640	1
469	20240820	115700	1140147910	18640	18640	18640	18640	62
470	20240820	115600	1138992230	18650	18650	18650	18650	4
471	20240820	115500	1138917630	18650	18630	18650	18630	64
472	20240820	115400	1137724540	18640	18640	18640	18640	12
473	20240820	115300	1137500860	18640	18640	18640	18640	44
474	20240820	115200	1136680700	18640	18640	18640	18640	30
475	20240820	115100	1136121500	18630	18630	18630	18630	35
476	20240820	115000	1135469450	18640	18640	18640	18640	10
477	20240820	114900	1135283050	18640	18640	18640	18640	15
478	20240820	114800	1135003450	18640	18640	18640	18640	40
479	20240820	114700	1134257850	18640	18640	18640	18640	0
480	20240820	114600	1134257850	18640	18640	18640	18640	1
481	20240820	114500	1134239210	18640	18640	18640	18640	10
482	20240820	114400	1134052810	18630	18640	18640	18630	82
483	20240820	114300	1132524340	18640	18640	18640	18640	21
484	20240820	114200	1132132900	18640	18620	18640	18620	61
485	20240820	114100	1130996680	18640	18640	18640	18640	52
486	20240820	114000	1130027400	18640	18640	18640	18640	40
487	20240820	113900	1129281800	18640	18640	18640	18640	10
488	20240820	113800	1129095400	18640	18640	18640	18640	0
489	20240820	113700	1129095400	18640	18640	18640	18640	93
490	20240820	113600	1127361880	18620	18630	18640	18620	32
491	20240820	113500	1126765480	18610	18630	18630	18610	390
492	20240820	113400	1119500360	18640	18640	18640	18640	0
493	20240820	113300	1119500360	18640	18640	18640	18640	0
494	20240820	113200	1119500360	18640	18640	18640	18640	0
495	20240820	113100	1119500360	18640	18620	18640	18620	287
496	20240820	113000	1114156250	18620	18620	18620	18620	0
497	20240820	112900	1114156250	18620	18610	18620	18610	165
498	20240820	112800	1111083970	18600	18630	18630	18600	444
499	20240820	112700	1102824890	18640	18620	18640	18620	42
500	20240820	112600	1102042040	18630	18650	18650	18620	101
501	20240820	112500	1100160080	18660	18660	18660	18660	47
502	20240820	112400	1099283060	18660	18680	18680	18660	71
503	20240820	112300	1097957680	18690	18690	18690	18690	16
504	20240820	112200	1097658640	18690	18690	18690	18690	2
505	20240820	112100	1097621260	18690	18700	18700	18690	65
506	20240820	112000	1096406260	18700	18700	18700	18700	145
507	20240820	111900	1093694760	18700	18700	18700	18700	50
508	20240820	111800	1092759760	18700	18710	18710	18700	595
509	20240820	111700	1081629620	18710	18700	18710	18700	244
510	20240820	111600	1077065930	18690	18680	18690	18680	174
511	20240820	111500	1073813880	18680	18680	18680	18680	1
512	20240820	111400	1073795200	18650	18670	18670	18650	203
513	20240820	111300	1070006210	18640	18620	18640	18620	404
514	20240820	111200	1062479320	18600	18600	18600	18600	2
515	20240820	111100	1062442120	18600	18600	18600	18600	0
516	20240820	111000	1062442120	18600	18600	18600	18600	0
517	20240820	110900	1062442120	18600	18600	18600	18600	0
518	20240820	110800	1062442120	18600	18630	18630	18600	817
519	20240820	110700	1047233160	18630	18640	18640	18630	58
520	20240820	110600	1046152370	18630	18630	18630	18630	100
521	20240820	110500	1044289370	18640	18640	18640	18640	20
522	20240820	110400	1043916570	18640	18630	18640	18630	105
523	20240820	110300	1041959380	18640	18630	18640	18630	216
524	20240820	110200	1037933530	18630	18630	18630	18630	21
525	20240820	110100	1037542300	18630	18630	18630	18620	131
526	20240820	110000	1035101800	18630	18620	18630	18620	373
527	20240820	105900	1028156290	18610	18610	18610	18610	300
528	20240820	105800	1022573290	18620	18600	18620	18600	188
529	20240820	105700	1019074310	18570	18570	18570	18570	117
530	20240820	105600	1016901620	18570	18560	18570	18560	93
531	20240820	105500	1015174630	18570	18600	18610	18550	895
532	20240820	105400	998557400	18620	18610	18620	18610	26
533	20240820	105300	998073490	18610	18620	18620	18610	160
534	20240820	105200	995095340	18620	18620	18620	18620	6
535	20240820	105100	994983620	18620	18620	18620	18620	1
536	20240820	105000	994965000	18620	18620	18620	18620	31
537	20240820	104900	994387780	18620	18610	18620	18610	75
538	20240820	104800	992991780	18610	18580	18610	18580	125
539	20240820	104700	990666380	18600	18570	18600	18570	268
540	20240820	104600	985687820	18570	18510	18570	18510	1722
541	20240820	104500	953794580	18520	18520	18520	18510	184
542	20240820	104400	950387030	18510	18510	18520	18510	178
543	20240820	104300	947091940	18510	18510	18520	18510	129
544	20240820	104200	944703540	18510	18520	18520	18510	47
545	20240820	104100	943833450	18520	18510	18520	18510	37
546	20240820	104000	943148560	18520	18510	18520	18510	248
547	20240820	103900	938556510	18520	18520	18520	18520	29
548	20240820	103800	938019430	18520	18530	18530	18510	594
549	20240820	103700	927019210	18530	18520	18530	18520	367
550	20240820	103600	920219060	18530	18520	18530	18520	227
551	20240820	103500	916014370	18520	18520	18520	18520	55
552	20240820	103400	914995770	18520	18550	18550	18520	665
553	20240820	103300	902676500	18540	18540	18540	18540	205
554	20240820	103200	898875800	18550	18550	18550	18540	609
555	20240820	103100	887581980	18560	18570	18570	18560	355
556	20240820	103000	880989890	18580	18640	18640	18570	927
557	20240820	102900	863743990	18640	18640	18640	18640	0
558	20240820	102800	863743990	18640	18640	18640	18640	1
559	20240820	102700	863725350	18610	18600	18630	18600	14
560	20240820	102600	863464810	18590	18610	18610	18590	479
561	20240820	102500	854551420	18610	18600	18610	18600	58
562	20240820	102400	853472610	18600	18620	18620	18600	121
563	20240820	102300	851221820	18630	18570	18630	18570	750
564	20240820	102200	837264890	18570	18600	18610	18560	2021
565	20240820	102100	799725720	18600	18600	18600	18600	0
566	20240820	102000	799725720	18600	18590	18600	18590	51
567	20240820	101900	798777550	18590	18590	18590	18590	37
568	20240820	101800	798089720	18580	18580	18580	18580	25
569	20240820	101700	797625220	18580	18600	18600	18580	59
570	20240820	101600	796528500	18600	18580	18600	18580	91
571	20240820	101500	794836700	18600	18620	18620	18580	284
572	20240820	101400	789555240	18580	18560	18580	18560	585
573	20240820	101300	778691540	18560	18550	18560	18540	881
574	20240820	101200	762349020	18550	18570	18570	18540	1361
575	20240820	101100	737097190	18570	18600	18600	18570	1164
576	20240820	101000	715475160	18600	18600	18600	18590	466
577	20240820	100900	706808930	18600	18600	18610	18600	55
578	20240820	100800	705785690	18600	18600	18600	18600	43
579	20240820	100700	704985890	18600	18630	18630	18600	631
580	20240820	100600	693241860	18640	18630	18640	18630	192
581	20240820	100500	689664890	18640	18640	18640	18640	9
582	20240820	100400	689497130	18640	18640	18640	18640	3
583	20240820	100300	689441210	18630	18600	18630	18600	998
584	20240820	100200	670870400	18610	18610	18610	18610	576
585	20240820	100100	660151040	18610	18640	18640	18610	762
586	20240820	100000	645955990	18640	18670	18670	18640	1059
587	20240820	095900	626204810	18670	18680	18680	18670	40
588	20240820	095800	625457760	18670	18670	18670	18670	1
589	20240820	095700	625439090	18670	18650	18670	18650	456
590	20240820	095600	616932540	18660	18650	18660	18650	586
591	20240820	095500	606003120	18660	18660	18660	18650	52
592	20240820	095400	605033120	18660	18660	18660	18650	459
593	20240820	095300	596468430	18660	18670	18670	18660	126
594	20240820	095200	594116370	18670	18680	18680	18670	475
595	20240820	095100	585243700	18700	18680	18700	18680	132
596	20240820	095000	582776350	18680	18690	18690	18680	194
597	20240820	094900	579151700	18690	18690	18690	18690	12
598	20240820	094800	578927420	18690	18690	18690	18690	22
599	20240820	094700	578516240	18690	18680	18690	18670	518
600	20240820	094600	568838710	18680	18680	18680	18660	27
601	20240820	094500	568334690	18670	18660	18670	18660	110
602	20240820	094400	566281050	18660	18660	18660	18660	265
603	20240820	094300	561336150	18660	18670	18670	18660	40
604	20240820	094200	560589400	18670	18680	18690	18670	25
605	20240820	094100	560122570	18680	18670	18680	18670	628
606	20240820	094000	548396070	18670	18670	18670	18660	25
607	20240820	093900	547929470	18670	18650	18670	18650	267
608	20240820	093800	542949140	18660	18670	18670	18660	381
609	20240820	093700	535839380	18660	18660	18660	18660	85
610	20240820	093600	534253280	18670	18660	18670	18650	190
611	20240820	093500	530707810	18660	18670	18670	18660	56
612	20240820	093400	529662810	18660	18660	18670	18660	25
613	20240820	093300	529196210	18660	18700	18700	18650	1148
614	20240820	093200	507761640	18710	18710	18710	18700	449
615	20240820	093100	499365220	18710	18710	18710	18710	67
616	20240820	093000	498111650	18710	18710	18710	18700	108
617	20240820	092900	496090990	18710	18760	18760	18710	1218
618	20240820	092800	473252130	18760	18760	18760	18760	47
619	20240820	092700	472370410	18760	18830	18830	18750	1300
620	20240820	092600	447927070	18840	18830	18840	18830	117
621	20240820	092500	445722910	18830	18800	18840	18800	150
622	20240820	092400	442901050	18800	18750	18800	18750	923
623	20240820	092300	425575090	18750	18760	18760	18750	166
624	20240820	092200	422462470	18760	18760	18760	18740	175
625	20240820	092100	419179700	18760	18770	18770	18760	111
626	20240820	092000	417096770	18770	18770	18770	18770	31
627	20240820	091900	416514900	18770	18780	18790	18770	143
628	20240820	091800	413829300	18800	18810	18840	18800	495
629	20240820	091700	404518080	18810	18760	18810	18730	2705
630	20240820	091600	353780950	18720	18690	18720	18690	396
631	20240820	091500	346369030	18710	18790	18790	18680	1438
632	20240820	091400	319415230	18790	18640	18790	18640	611
633	20240820	091300	308007220	18640	18650	18650	18640	64
634	20240820	091200	306813870	18650	18680	18680	18650	10
635	20240820	091100	306627100	18650	18630	18650	18590	842
636	20240820	091000	290945810	18630	18700	18700	18630	245
637	20240820	090900	286377260	18700	18590	18700	18590	703
638	20240820	090800	273270910	18600	18630	18630	18570	1384
639	20240820	090700	247539570	18630	18690	18690	18610	1813
640	20240820	090600	213745820	18690	18700	18710	18680	328
641	20240820	090500	207615040	18710	18700	18710	18700	748
642	20240820	090400	193624770	18660	18710	18760	18660	2058
643	20240820	090300	155173820	18690	18800	18820	18690	2834
644	20240820	090200	102067420	18840	18910	18930	18840	3106
645	20240820	090100	43396730	18910	18910	18910	18910	1
646	20240820	090000	43377820	18900	18890	18920	18890	2296