KissMeData/069080/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194400	2204152750	18590	18590	18590	18590	2831
3	20240822	194300	2204152750	18590	18590	18590	18590	0
4	20240822	194200	2204152750	18590	18590	18590	18590	0
5	20240822	194100	2204152750	18590	18590	18590	18590	0
6	20240822	194000	2204152750	18590	18590	18590	18590	0
7	20240822	193900	2204152750	18590	18590	18590	18590	0
8	20240822	193800	2204152750	18590	18590	18590	18590	0
9	20240822	193700	2204152750	18590	18590	18590	18590	0
10	20240822	193600	2204152750	18590	18590	18590	18590	0
11	20240822	193500	2204152750	18590	18590	18590	18590	0
12	20240822	193400	2204152750	18590	18590	18590	18590	0
13	20240822	193300	2204152750	18590	18590	18590	18590	0
14	20240822	193200	2204152750	18590	18590	18590	18590	0
15	20240822	193100	2204152750	18590	18590	18590	18590	0
16	20240822	193000	2204152750	18590	18590	18590	18590	0
17	20240822	192900	2204152750	18590	18590	18590	18590	0
18	20240822	192800	2204152750	18590	18590	18590	18590	0
19	20240822	192700	2204152750	18590	18590	18590	18590	0
20	20240822	192600	2204152750	18590	18590	18590	18590	0
21	20240822	192500	2204152750	18590	18590	18590	18590	0
22	20240822	192400	2204152750	18590	18590	18590	18590	0
23	20240822	192300	2204152750	18590	18590	18590	18590	0
24	20240822	192200	2204152750	18590	18590	18590	18590	0
25	20240822	192100	2204152750	18590	18590	18590	18590	0
26	20240822	192000	2204152750	18590	18590	18590	18590	0
27	20240822	191900	2204152750	18590	18590	18590	18590	0
28	20240822	191800	2204152750	18590	18590	18590	18590	0
29	20240822	191700	2204152750	18590	18590	18590	18590	0
30	20240822	191600	2204152750	18590	18590	18590	18590	0
31	20240822	191500	2204152750	18590	18590	18590	18590	0
32	20240822	191400	2204152750	18590	18590	18590	18590	2831
33	20240822	191300	2204152750	18590	18590	18590	18590	0
34	20240822	191200	2204152750	18590	18590	18590	18590	0
35	20240822	191100	2204152750	18590	18590	18590	18590	0
36	20240822	191000	2204152750	18590	18590	18590	18590	0
37	20240822	190900	2204152750	18590	18590	18590	18590	0
38	20240822	190800	2204152750	18590	18590	18590	18590	0
39	20240822	190700	2204152750	18590	18590	18590	18590	0
40	20240822	190600	2204152750	18590	18590	18590	18590	0
41	20240822	190500	2204152750	18590	18590	18590	18590	0
42	20240822	190400	2204152750	18590	18590	18590	18590	0
43	20240822	190300	2204152750	18590	18590	18590	18590	0
44	20240822	190200	2204152750	18590	18590	18590	18590	0
45	20240822	190100	2204152750	18590	18590	18590	18590	0
46	20240822	190000	2204152750	18590	18590	18590	18590	0
47	20240822	185900	2204152750	18590	18590	18590	18590	0
48	20240822	185800	2204152750	18590	18590	18590	18590	0
49	20240822	185700	2204152750	18590	18590	18590	18590	0
50	20240822	185600	2204152750	18590	18590	18590	18590	0
51	20240822	185500	2204152750	18590	18590	18590	18590	0
52	20240822	185400	2204152750	18590	18590	18590	18590	0
53	20240822	185300	2204152750	18590	18590	18590	18590	0
54	20240822	185200	2204152750	18590	18590	18590	18590	0
55	20240822	185100	2204152750	18590	18590	18590	18590	0
56	20240822	185000	2204152750	18590	18590	18590	18590	0
57	20240822	184900	2204152750	18590	18590	18590	18590	0
58	20240822	184800	2204152750	18590	18590	18590	18590	0
59	20240822	184700	2204152750	18590	18590	18590	18590	0
60	20240822	184600	2204152750	18590	18590	18590	18590	0
61	20240822	184500	2204152750	18590	18590	18590	18590	0
62	20240822	184400	2204152750	18590	18590	18590	18590	2831
63	20240822	184300	2204152750	18590	18590	18590	18590	0
64	20240822	184200	2204152750	18590	18590	18590	18590	0
65	20240822	184100	2204152750	18590	18590	18590	18590	0
66	20240822	184000	2204152750	18590	18590	18590	18590	0
67	20240822	183900	2204152750	18590	18590	18590	18590	0
68	20240822	183800	2204152750	18590	18590	18590	18590	0
69	20240822	183700	2204152750	18590	18590	18590	18590	0
70	20240822	183600	2204152750	18590	18590	18590	18590	0
71	20240822	183500	2204152750	18590	18590	18590	18590	0
72	20240822	183400	2204152750	18590	18590	18590	18590	0
73	20240822	183300	2204152750	18590	18590	18590	18590	0
74	20240822	183200	2204152750	18590	18590	18590	18590	0
75	20240822	183100	2204152750	18590	18590	18590	18590	0
76	20240822	183000	2204152750	18590	18590	18590	18590	0
77	20240822	182900	2204152750	18590	18590	18590	18590	0
78	20240822	182800	2204152750	18590	18590	18590	18590	0
79	20240822	182700	2204152750	18590	18590	18590	18590	0
80	20240822	182600	2204152750	18590	18590	18590	18590	0
81	20240822	182500	2204152750	18590	18590	18590	18590	0
82	20240822	182400	2204152750	18590	18590	18590	18590	0
83	20240822	182300	2204152750	18590	18590	18590	18590	0
84	20240822	182200	2204152750	18590	18590	18590	18590	0
85	20240822	182100	2204152750	18590	18590	18590	18590	0
86	20240822	182000	2204152750	18590	18590	18590	18590	0
87	20240822	181900	2204152750	18590	18590	18590	18590	0
88	20240822	181800	2204152750	18590	18590	18590	18590	0
89	20240822	181700	2204152750	18590	18590	18590	18590	0
90	20240822	181600	2204152750	18590	18590	18590	18590	0
91	20240822	181500	2204152750	18590	18590	18590	18590	0
92	20240822	181400	2204152750	18590	18590	18590	18590	2831
93	20240822	181300	2204152750	18590	18590	18590	18590	0
94	20240822	181200	2204152750	18590	18590	18590	18590	0
95	20240822	181100	2204152750	18590	18590	18590	18590	0
96	20240822	181000	2204152750	18590	18590	18590	18590	0
97	20240822	180900	2204152750	18590	18590	18590	18590	0
98	20240822	180800	2204152750	18590	18590	18590	18590	0
99	20240822	180700	2204152750	18590	18590	18590	18590	0
100	20240822	180600	2204152750	18590	18590	18590	18590	0
101	20240822	180500	2204152750	18590	18590	18590	18590	0
102	20240822	180400	2204152750	18590	18590	18590	18590	0
103	20240822	180300	2204152750	18590	18590	18590	18590	0
104	20240822	180200	2204152750	18590	18590	18590	18590	0
105	20240822	180100	2204152750	18590	18590	18590	18590	0
106	20240822	180000	2204152750	18590	18590	18590	18590	0
107	20240822	175900	2204152750	18590	18590	18590	18590	0
108	20240822	175800	2204152750	18590	18590	18590	18590	0
109	20240822	175700	2204152750	18590	18590	18590	18590	0
110	20240822	175600	2204152750	18590	18590	18590	18590	0
111	20240822	175500	2204152750	18590	18590	18590	18590	0
112	20240822	175400	2204152750	18590	18590	18590	18590	0
113	20240822	175300	2204152750	18590	18590	18590	18590	0
114	20240822	175200	2204152750	18590	18590	18590	18590	0
115	20240822	175100	2204152750	18590	18590	18590	18590	0
116	20240822	175000	2204152750	18590	18590	18590	18590	0
117	20240822	174900	2204152750	18590	18590	18590	18590	0
118	20240822	174800	2204152750	18590	18590	18590	18590	0
119	20240822	174700	2204152750	18590	18590	18590	18590	0
120	20240822	174600	2204152750	18590	18590	18590	18590	0
121	20240822	174500	2204152750	18590	18590	18590	18590	0
122	20240822	174400	2204152750	18590	18590	18590	18590	2831
123	20240822	174300	2204152750	18590	18590	18590	18590	0
124	20240822	174200	2204152750	18590	18590	18590	18590	0
125	20240822	174100	2204152750	18590	18590	18590	18590	0
126	20240822	174000	2204152750	18590	18590	18590	18590	0
127	20240822	173900	2204152750	18590	18590	18590	18590	0
128	20240822	173800	2204152750	18590	18590	18590	18590	0
129	20240822	173700	2204152750	18590	18590	18590	18590	0
130	20240822	173600	2204152750	18590	18590	18590	18590	0
131	20240822	173500	2204152750	18590	18590	18590	18590	0
132	20240822	173400	2204152750	18590	18590	18590	18590	0
133	20240822	173300	2204152750	18590	18590	18590	18590	0
134	20240822	173200	2204152750	18590	18590	18590	18590	0
135	20240822	173100	2204152750	18590	18590	18590	18590	0
136	20240822	173000	2204152750	18590	18590	18590	18590	0
137	20240822	172900	2204152750	18590	18590	18590	18590	0
138	20240822	172800	2204152750	18590	18590	18590	18590	0
139	20240822	172700	2204152750	18590	18590	18590	18590	0
140	20240822	172600	2204152750	18590	18590	18590	18590	0
141	20240822	172500	2204152750	18590	18590	18590	18590	0
142	20240822	172400	2204152750	18590	18590	18590	18590	0
143	20240822	172300	2204152750	18590	18590	18590	18590	0
144	20240822	172200	2204152750	18590	18590	18590	18590	0
145	20240822	172100	2204152750	18590	18590	18590	18590	0
146	20240822	172000	2204152750	18590	18590	18590	18590	0
147	20240822	171900	2204152750	18590	18590	18590	18590	0
148	20240822	171800	2204152750	18590	18590	18590	18590	0
149	20240822	171700	2204152750	18590	18590	18590	18590	0
150	20240822	171600	2204152750	18590	18590	18590	18590	0
151	20240822	171500	2204152750	18590	18590	18590	18590	0
152	20240822	171400	2204152750	18590	18590	18590	18590	2831
153	20240822	171300	2204152750	18590	18590	18590	18590	0
154	20240822	171200	2204152750	18590	18590	18590	18590	0
155	20240822	171100	2204152750	18590	18590	18590	18590	0
156	20240822	171000	2204152750	18590	18590	18590	18590	0
157	20240822	170900	2204152750	18590	18590	18590	18590	0
158	20240822	170800	2204152750	18590	18590	18590	18590	0
159	20240822	170700	2204152750	18590	18590	18590	18590	0
160	20240822	170600	2204152750	18590	18590	18590	18590	0
161	20240822	170500	2204152750	18590	18590	18590	18590	0
162	20240822	170400	2204152750	18590	18590	18590	18590	0
163	20240822	170300	2204152750	18590	18590	18590	18590	0
164	20240822	170200	2204152750	18590	18590	18590	18590	0
165	20240822	170100	2204152750	18590	18590	18590	18590	0
166	20240822	170000	2204152750	18590	18590	18590	18590	0
167	20240822	165900	2204152750	18590	18590	18590	18590	0
168	20240822	165800	2204152750	18590	18590	18590	18590	0
169	20240822	165700	2204152750	18590	18590	18590	18590	0
170	20240822	165600	2204152750	18590	18590	18590	18590	0
171	20240822	165500	2204152750	18590	18590	18590	18590	0
172	20240822	165400	2204152750	18590	18590	18590	18590	0
173	20240822	165300	2204152750	18590	18590	18590	18590	0
174	20240822	165200	2204152750	18590	18590	18590	18590	0
175	20240822	165100	2204152750	18590	18590	18590	18590	0
176	20240822	165000	2204152750	18590	18590	18590	18590	0
177	20240822	164900	2204152750	18590	18590	18590	18590	0
178	20240822	164800	2204152750	18590	18590	18590	18590	0
179	20240822	164700	2204152750	18590	18590	18590	18590	0
180	20240822	164600	2204152750	18590	18590	18590	18590	0
181	20240822	164500	2204152750	18590	18590	18590	18590	0
182	20240822	164400	2204152750	18590	18590	18590	18590	2831
183	20240822	164300	2204152750	18590	18590	18590	18590	0
184	20240822	164200	2204152750	18590	18590	18590	18590	0
185	20240822	164100	2204152750	18590	18590	18590	18590	0
186	20240822	164000	2204152750	18590	18590	18590	18590	0
187	20240822	163900	2204152750	18590	18590	18590	18590	0
188	20240822	163800	2204152750	18590	18590	18590	18590	0
189	20240822	163700	2204152750	18590	18590	18590	18590	0
190	20240822	163600	2204152750	18590	18590	18590	18590	0
191	20240822	163500	2204152750	18590	18590	18590	18590	0
192	20240822	163400	2204152750	18590	18590	18590	18590	0
193	20240822	163300	2204152750	18590	18590	18590	18590	0
194	20240822	163200	2204152750	18590	18590	18590	18590	0
195	20240822	163100	2204152750	18590	18590	18590	18590	0
196	20240822	163000	2204152750	18590	18590	18590	18590	0
197	20240822	162900	2204152750	18590	18590	18590	18590	0
198	20240822	162800	2204152750	18590	18590	18590	18590	0
199	20240822	162700	2204152750	18590	18590	18590	18590	0
200	20240822	162600	2204152750	18590	18590	18590	18590	0
201	20240822	162500	2204152750	18590	18590	18590	18590	0
202	20240822	162400	2204152750	18590	18590	18590	18590	0
203	20240822	162300	2204152750	18590	18590	18590	18590	0
204	20240822	162200	2204152750	18590	18590	18590	18590	0
205	20240822	162100	2204152750	18590	18590	18590	18590	0
206	20240822	162000	2204152750	18590	18590	18590	18590	0
207	20240822	161900	2204152750	18590	18590	18590	18590	0
208	20240822	161800	2204152750	18590	18590	18590	18590	0
209	20240822	161700	2204152750	18590	18590	18590	18590	0
210	20240822	161600	2204152750	18590	18590	18590	18590	0
211	20240822	161500	2204152750	18590	18590	18590	18590	0
212	20240822	161400	2204152750	18590	18590	18590	18590	2831
213	20240822	161300	2204152750	18590	18590	18590	18590	0
214	20240822	161200	2204152750	18590	18590	18590	18590	0
215	20240822	161100	2204152750	18590	18590	18590	18590	0
216	20240822	161000	2204152750	18590	18590	18590	18590	0
217	20240822	160900	2204152750	18590	18590	18590	18590	0
218	20240822	160800	2204152750	18590	18590	18590	18590	0
219	20240822	160700	2204152750	18590	18590	18590	18590	0
220	20240822	160600	2204152750	18590	18590	18590	18590	0
221	20240822	160500	2204152750	18590	18590	18590	18590	0
222	20240822	160400	2204152750	18590	18590	18590	18590	0
223	20240822	160300	2204152750	18590	18590	18590	18590	0
224	20240822	160200	2204152750	18590	18590	18590	18590	0
225	20240822	160100	2204152750	18590	18590	18590	18590	0
226	20240822	160000	2204152750	18590	18590	18590	18590	0
227	20240822	155900	2204152750	18590	18590	18590	18590	0
228	20240822	155800	2204152750	18590	18590	18590	18590	0
229	20240822	155700	2204152750	18590	18590	18590	18590	0
230	20240822	155600	2204152750	18590	18590	18590	18590	0
231	20240822	155500	2204152750	18590	18590	18590	18590	0
232	20240822	155400	2204152750	18590	18590	18590	18590	0
233	20240822	155300	2204152750	18590	18590	18590	18590	0
234	20240822	155200	2204152750	18590	18590	18590	18590	0
235	20240822	155100	2204152750	18590	18590	18590	18590	0
236	20240822	155000	2204152750	18590	18590	18590	18590	0
237	20240822	154900	2204152750	18590	18590	18590	18590	0
238	20240822	154800	2204152750	18590	18590	18590	18590	0
239	20240822	154700	2204152750	18590	18590	18590	18590	0
240	20240822	154600	2204152750	18590	18590	18590	18590	0
241	20240822	154500	2204152750	18590	18590	18590	18590	0
242	20240822	154400	2204152750	18590	18590	18590	18590	2831
243	20240822	154300	2204152750	18590	18590	18590	18590	0
244	20240822	154200	2204152750	18590	18590	18590	18590	0
245	20240822	154100	2204152750	18590	18590	18590	18590	0
246	20240822	154000	2204152750	18590	18590	18590	18590	0
247	20240822	153900	2204152750	18590	18590	18590	18590	0
248	20240822	153800	2204152750	18590	18590	18590	18590	0
249	20240822	153700	2204152750	18590	18590	18590	18590	0
250	20240822	153600	2204152750	18590	18590	18590	18590	0
251	20240822	153500	2204152750	18590	18590	18590	18590	0
252	20240822	153400	2204152750	18590	18590	18590	18590	0
253	20240822	153300	2204152750	18590	18590	18590	18590	0
254	20240822	153200	2204152750	18590	18590	18590	18590	0
255	20240822	153100	2204152750	18590	18590	18590	18590	0
256	20240822	153000	2204152750	18590	18590	18590	18590	2831
257	20240822	152900	2151524460	18660	18660	18660	18660	0
258	20240822	152800	2151524460	18660	18660	18660	18660	0
259	20240822	152700	2151524460	18660	18660	18660	18660	0
260	20240822	152600	2151524460	18660	18660	18660	18660	0
261	20240822	152500	2151524460	18660	18660	18660	18660	0
262	20240822	152400	2151524460	18660	18660	18660	18660	0
263	20240822	152300	2151524460	18660	18660	18660	18660	0
264	20240822	152200	2151524460	18660	18660	18660	18660	0
265	20240822	152100	2151524460	18660	18660	18660	18660	0
266	20240822	152000	2151524460	18660	18660	18660	18660	0
267	20240822	151900	2151524460	18660	18660	18660	18640	202
268	20240822	151800	2147755890	18640	18650	18650	18640	416
269	20240822	151700	2139998500	18640	18640	18640	18630	191
270	20240822	151600	2136439050	18630	18660	18660	18630	157
271	20240822	151500	2133512500	18670	18640	18670	18640	1424
272	20240822	151400	2106959690	18640	18630	18640	18630	182
273	20240822	151300	2103568430	18630	18630	18630	18630	15
274	20240822	151200	2103288980	18630	18630	18630	18620	424
275	20240822	151100	2095391900	18630	18630	18630	18630	44
276	20240822	151000	2094572180	18640	18640	18640	18640	502
277	20240822	150900	2085214900	18650	18650	18650	18640	41
278	20240822	150800	2084450340	18650	18650	18650	18650	36
279	20240822	150700	2083778940	18650	18640	18650	18640	3
280	20240822	150600	2083723010	18620	18610	18630	18610	150
281	20240822	150500	2080930970	18610	18610	18610	18610	98
282	20240822	150400	2079107190	18620	18580	18620	18560	1094
283	20240822	150300	2058772480	18590	18610	18610	18590	655
284	20240822	150200	2046591390	18610	18610	18610	18610	43
285	20240822	150100	2045791160	18620	18610	18620	18600	618
286	20240822	150000	2034289610	18610	18630	18630	18610	1027
287	20240822	145900	2015168000	18640	18640	18640	18630	139
288	20240822	145800	2012577060	18640	18630	18640	18630	52
289	20240822	145700	2011607970	18640	18630	18640	18630	39
290	20240822	145600	2010881240	18630	18640	18650	18620	562
291	20240822	145500	2000410400	18650	18640	18650	18640	65
292	20240822	145400	1999198300	18660	18660	18660	18640	89
293	20240822	145300	1997538360	18640	18650	18660	18640	136
294	20240822	145200	1995001800	18640	18650	18650	18640	74
295	20240822	145100	1993622180	18650	18650	18650	18640	149
296	20240822	145000	1990843860	18660	18650	18660	18650	126
297	20240822	144900	1988493720	18650	18650	18660	18650	177
298	20240822	144800	1985192150	18670	18670	18670	18650	376
299	20240822	144700	1978173730	18680	18680	18680	18670	287
300	20240822	144600	1972813100	18680	18700	18700	18680	181
301	20240822	144500	1969431150	18720	18700	18720	18700	55
302	20240822	144400	1968401790	18700	18700	18700	18690	35
303	20240822	144300	1967747330	18700	18690	18700	18690	83
304	20240822	144200	1966195810	18690	18680	18690	18680	60
305	20240822	144100	1965074440	18680	18680	18680	18680	20
306	20240822	144000	1964700840	18670	18670	18670	18670	0
307	20240822	143900	1964700840	18670	18680	18680	18670	683
308	20240822	143800	1951943420	18680	18700	18700	18680	626
309	20240822	143700	1940246400	18700	18700	18700	18700	0
310	20240822	143600	1940246400	18700	18720	18720	18700	499
311	20240822	143500	1930910170	18740	18730	18740	18730	50
312	20240822	143400	1929973300	18720	18730	18740	18720	37
313	20240822	143300	1929280160	18740	18740	18740	18740	26
314	20240822	143200	1928792920	18740	18740	18750	18730	128
315	20240822	143100	1926394250	18740	18730	18740	18730	63
316	20240822	143000	1925214020	18740	18730	18740	18730	35
317	20240822	142900	1924558150	18740	18720	18750	18720	39
318	20240822	142800	1923827240	18720	18710	18720	18710	30
319	20240822	142700	1923265680	18720	18720	18720	18720	60
320	20240822	142600	1922142480	18720	18710	18720	18710	50
321	20240822	142500	1921206730	18700	18710	18710	18700	33
322	20240822	142400	1920589540	18710	18710	18710	18710	0
323	20240822	142300	1920589540	18710	18710	18710	18710	65
324	20240822	142200	1919373390	18710	18750	18760	18710	857
325	20240822	142100	1903330250	18750	18750	18750	18750	73
326	20240822	142000	1901961500	18750	18730	18750	18730	29
327	20240822	141900	1901417960	18740	18740	18740	18740	52
328	20240822	141800	1900443480	18740	18740	18740	18740	28
329	20240822	141700	1899918760	18750	18750	18750	18750	28
330	20240822	141600	1899393760	18750	18740	18750	18740	107
331	20240822	141500	1897388320	18740	18750	18770	18740	117
332	20240822	141400	1895192880	18740	18750	18750	18740	39
333	20240822	141300	1894461690	18750	18750	18760	18750	29
334	20240822	141200	1893917760	18750	18730	18750	18730	162
335	20240822	141100	1890881000	18740	18730	18740	18730	55
336	20240822	141000	1889850580	18750	18760	18760	18730	150
337	20240822	140900	1887039050	18760	18770	18770	18760	115
338	20240822	140800	1884881410	18760	18760	18760	18760	25
339	20240822	140700	1884412410	18760	18760	18760	18760	23
340	20240822	140600	1883980930	18740	18760	18760	18740	49
341	20240822	140500	1883062000	18750	18750	18750	18740	122
342	20240822	140400	1880774900	18750	18750	18750	18750	77
343	20240822	140300	1879331150	18740	18740	18750	18740	79
344	20240822	140200	1877850650	18730	18730	18730	18730	81
345	20240822	140100	1876333520	18720	18740	18740	18720	32
346	20240822	140000	1875733940	18730	18740	18740	18730	87
347	20240822	135900	1874103660	18740	18740	18740	18740	68
348	20240822	135800	1872829340	18730	18740	18740	18730	29
349	20240822	135700	1872285920	18740	18740	18740	18740	32
350	20240822	135600	1871686240	18740	18740	18740	18740	34
351	20240822	135500	1871049080	18730	18740	18740	18730	41
352	20240822	135400	1870280780	18740	18730	18740	18730	28
353	20240822	135300	1869756280	18730	18730	18730	18730	14
354	20240822	135200	1869494060	18740	18750	18750	18740	154
355	20240822	135100	1866606580	18750	18760	18770	18750	90
356	20240822	135000	1864918120	18760	18760	18760	18750	101
357	20240822	134900	1863023900	18760	18760	18760	18760	38
358	20240822	134800	1862311020	18780	18780	18780	18770	47
359	20240822	134700	1861428380	18780	18780	18780	18770	120
360	20240822	134600	1859175060	18780	18760	18780	18760	78
361	20240822	134500	1857710730	18760	18760	18760	18760	1
362	20240822	134400	1857691970	18770	18760	18780	18760	92
363	20240822	134300	1855964740	18750	18750	18750	18750	41
364	20240822	134200	1855195990	18720	18710	18720	18700	406
365	20240822	134100	1847599760	18700	18700	18700	18700	0
366	20240822	134000	1847599760	18700	18690	18700	18690	711
367	20240822	133900	1834308910	18680	18730	18740	18680	2055
368	20240822	133800	1795872200	18720	18710	18720	18710	29
369	20240822	133700	1795329330	18720	18720	18720	18720	27
370	20240822	133600	1794823890	18720	18720	18720	18710	57
371	20240822	133500	1793756890	18710	18710	18710	18710	7
372	20240822	133400	1793625920	18700	18700	18700	18700	4
373	20240822	133300	1793551120	18690	18700	18720	18690	15
374	20240822	133200	1793270430	18680	18710	18710	18680	495
375	20240822	133100	1784018190	18720	18730	18730	18720	358
376	20240822	133000	1777315830	18730	18730	18730	18730	125
377	20240822	132900	1774974580	18730	18730	18730	18730	73
378	20240822	132800	1773607290	18720	18720	18730	18720	33
379	20240822	132700	1772989270	18730	18740	18740	18730	142
380	20240822	132600	1770329520	18750	18730	18750	18730	40
381	20240822	132500	1769579950	18730	18730	18730	18730	55
382	20240822	132400	1768549800	18730	18730	18730	18730	27
383	20240822	132300	1768044090	18720	18750	18750	18720	543
384	20240822	132200	1757866210	18750	18740	18750	18740	49
385	20240822	132100	1756947930	18740	18740	18740	18740	23
386	20240822	132000	1756516910	18730	18730	18740	18730	59
387	20240822	131900	1755411590	18740	18740	18740	18740	29
388	20240822	131800	1754868130	18740	18730	18740	18730	265
389	20240822	131700	1749902080	18740	18740	18740	18720	303
390	20240822	131600	1744226580	18740	18730	18740	18730	301
391	20240822	131500	1738588010	18730	18730	18730	18720	34
392	20240822	131400	1737951230	18730	18730	18730	18730	24
393	20240822	131300	1737501710	18730	18730	18730	18730	24
394	20240822	131200	1737052190	18730	18720	18730	18720	67
395	20240822	131100	1735797550	18720	18720	18720	18720	52
396	20240822	131000	1734824110	18720	18730	18730	18720	57
397	20240822	130900	1733756810	18720	18710	18730	18710	39
398	20240822	130800	1733026850	18710	18710	18710	18710	23
399	20240822	130700	1732596520	18710	18690	18710	18690	52
400	20240822	130600	1731623950	18700	18700	18700	18700	29
401	20240822	130500	1731081650	18700	18700	18700	18700	30
402	20240822	130400	1730520650	18710	18730	18740	18700	149
403	20240822	130300	1727731480	18740	18710	18770	18710	115
404	20240822	130200	1725577600	18710	18670	18710	18670	26
405	20240822	130100	1725091470	18700	18690	18700	18690	60
406	20240822	130000	1723970060	18690	18660	18690	18660	198
407	20240822	125900	1720274430	18660	18650	18660	18650	55
408	20240822	125800	1719248180	18650	18650	18660	18650	320
409	20240822	125700	1713279920	18640	18630	18650	18630	258
410	20240822	125600	1708472290	18620	18620	18630	18620	73
411	20240822	125500	1707112670	18630	18630	18630	18630	59
412	20240822	125400	1706013500	18630	18630	18630	18630	5
413	20240822	125300	1705920350	18620	18620	18630	18620	368
414	20240822	125200	1699067660	18620	18630	18630	18620	312
415	20240822	125100	1693255950	18630	18650	18650	18630	418
416	20240822	125000	1685465370	18640	18650	18650	18640	60
417	20240822	124900	1684346410	18650	18650	18650	18650	10
418	20240822	124800	1684159910	18640	18650	18650	18640	474
419	20240822	124700	1675321490	18660	18680	18680	18650	1319
420	20240822	124600	1650702090	18680	18680	18690	18680	124
421	20240822	124500	1648385690	18680	18680	18690	18680	85
422	20240822	124400	1646797620	18690	18690	18690	18690	26
423	20240822	124300	1646311680	18690	18690	18690	18680	171
424	20240822	124200	1643116870	18680	18690	18690	18680	40
425	20240822	124100	1642369310	18690	18700	18700	18680	203
426	20240822	124000	1638576740	18700	18690	18700	18690	136
427	20240822	123900	1636034570	18700	18710	18710	18700	73
428	20240822	123800	1634669100	18700	18710	18710	18700	30
429	20240822	123700	1634107850	18710	18700	18710	18700	82
430	20240822	123600	1632574040	18700	18700	18700	18700	45
431	20240822	123500	1631732540	18700	18700	18720	18700	42
432	20240822	123400	1630946460	18710	18690	18710	18690	71
433	20240822	123300	1629618250	18710	18700	18710	18700	49
434	20240822	123200	1628701700	18710	18700	18710	18700	25
435	20240822	123100	1628233990	18700	18700	18700	18700	7
436	20240822	123000	1628103090	18700	18700	18700	18700	57
437	20240822	122900	1627037190	18700	18740	18740	18700	72
438	20240822	122800	1625689410	18740	18730	18740	18730	36
439	20240822	122700	1625014910	18730	18730	18730	18730	48
440	20240822	122600	1624115870	18740	18740	18740	18740	26
441	20240822	122500	1623628630	18740	18720	18740	18720	60
442	20240822	122400	1622504250	18720	18710	18770	18710	54
443	20240822	122300	1621492820	18780	18690	18780	18690	214
444	20240822	122200	1617490500	18690	18680	18690	18680	146
445	20240822	122100	1614762760	18690	18690	18690	18680	144
446	20240822	122000	1612071770	18680	18690	18690	18680	117
447	20240822	121900	1609885190	18690	18700	18700	18690	362
448	20240822	121800	1603118920	18690	18690	18700	18690	100
449	20240822	121700	1601249400	18690	18700	18700	18690	320
450	20240822	121600	1595267350	18700	18700	18710	18700	166
451	20240822	121500	1592163080	18700	18700	18710	18700	222
452	20240822	121400	1588011410	18700	18740	18740	18690	342
453	20240822	121300	1581612850	18750	18740	18750	18740	54
454	20240822	121200	1580600390	18740	18740	18740	18740	0
455	20240822	121100	1580600390	18740	18760	18760	18740	87
456	20240822	121000	1578969130	18770	18780	18780	18760	122
457	20240822	120900	1576679370	18780	18780	18780	18770	185
458	20240822	120800	1573206190	18770	18770	18770	18770	0
459	20240822	120700	1573206190	18770	18760	18770	18760	12
460	20240822	120600	1572980990	18770	18760	18770	18760	48
461	20240822	120500	1572080270	18760	18780	18790	18760	359
462	20240822	120400	1565341230	18790	18790	18790	18790	28
463	20240822	120300	1564815110	18790	18790	18790	18790	27
464	20240822	120200	1564307780	18790	18780	18790	18770	144
465	20240822	120100	1561603540	18780	18770	18780	18770	60
466	20240822	120000	1560476750	18770	18750	18770	18750	25
467	20240822	115900	1560007940	18750	18730	18750	18730	36
468	20240822	115800	1559333330	18730	18730	18730	18730	53
469	20240822	115700	1558340640	18740	18740	18740	18740	27
470	20240822	115600	1557834660	18740	18740	18740	18730	34
471	20240822	115500	1557197540	18740	18740	18740	18740	22
472	20240822	115400	1556785260	18750	18770	18770	18700	98
473	20240822	115300	1554948820	18770	18780	18780	18770	126
474	20240822	115200	1552583540	18780	18790	18790	18780	74
475	20240822	115100	1551193580	18780	18790	18790	18780	30
476	20240822	115000	1550629920	18790	18770	18790	18770	75
477	20240822	114900	1549220790	18760	18760	18760	18760	57
478	20240822	114800	1548151470	18760	18750	18760	18750	285
479	20240822	114700	1542805170	18750	18740	18750	18740	26
480	20240822	114600	1542317800	18730	18740	18740	18730	69
481	20240822	114500	1541024800	18750	18760	18760	18750	271
482	20240822	114400	1535943260	18760	18750	18760	18750	39
483	20240822	114300	1535211630	18740	18730	18740	18730	15
484	20240822	114200	1534930570	18740	18740	18740	18740	76
485	20240822	114100	1533506330	18740	18740	18740	18740	26
486	20240822	114000	1533019090	18730	18740	18740	18730	35
487	20240822	113900	1532363230	18720	18700	18720	18700	401
488	20240822	113800	1524859510	18700	18700	18700	18700	31
489	20240822	113700	1524279810	18690	18700	18700	18690	311
490	20240822	113600	1518466140	18710	18730	18730	18710	936
491	20240822	113500	1500944850	18740	18740	18750	18740	55
492	20240822	113400	1499913890	18750	18750	18750	18750	23
493	20240822	113300	1499482640	18750	18750	18750	18750	28
494	20240822	113200	1498957640	18750	18730	18760	18730	103
495	20240822	113100	1497026470	18740	18740	18740	18740	39
496	20240822	113000	1496295610	18740	18730	18740	18720	53
497	20240822	112900	1495302870	18740	18730	18740	18730	57
498	20240822	112800	1494235170	18730	18750	18750	18730	132
499	20240822	112700	1491761570	18750	18740	18750	18740	31
500	20240822	112600	1491180360	18750	18750	18750	18750	60
501	20240822	112500	1490055360	18750	18750	18750	18750	37
502	20240822	112400	1489361610	18750	18740	18750	18740	78
503	20240822	112300	1487899610	18750	18740	18750	18740	71
504	20240822	112200	1486568370	18740	18740	18740	18740	14
505	20240822	112100	1486306010	18720	18700	18730	18690	503
506	20240822	112000	1476897560	18710	18740	18740	18710	728
507	20240822	111900	1463270840	18740	18750	18750	18740	375
508	20240822	111800	1456240000	18760	18770	18770	18750	462
509	20240822	111700	1447573100	18760	18810	18810	18760	659
510	20240822	111600	1435200040	18810	18820	18820	18810	35
511	20240822	111500	1434541380	18820	18820	18820	18820	25
512	20240822	111400	1434070880	18820	18820	18820	18820	47
513	20240822	111300	1433186340	18810	18820	18820	18810	15
514	20240822	111200	1432904080	18810	18820	18820	18810	59
515	20240822	111100	1431794040	18820	18820	18820	18820	21
516	20240822	111000	1431398820	18810	18820	18820	18810	58
517	20240822	110900	1430307300	18830	18840	18840	18830	207
518	20240822	110800	1426408090	18850	18850	18860	18850	198
519	20240822	110700	1422675720	18850	18850	18850	18850	46
520	20240822	110600	1421808620	18860	18870	18870	18840	683
521	20240822	110500	1408926170	18890	18890	18890	18890	0
522	20240822	110400	1408926170	18890	18890	18890	18880	53
523	20240822	110300	1407925020	18880	18880	18890	18880	282
524	20240822	110200	1402600570	18870	18880	18890	18870	57
525	20240822	110100	1401524410	18870	18870	18880	18860	194
526	20240822	110000	1397862930	18870	18860	18870	18860	39
527	20240822	105900	1397127040	18870	18870	18870	18870	28
528	20240822	105800	1396598680	18860	18860	18860	18860	1
529	20240822	105700	1396579820	18850	18850	18850	18850	163
530	20240822	105600	1393507270	18870	18870	18870	18870	31
531	20240822	105500	1392922300	18870	18860	18870	18860	39
532	20240822	105400	1392186480	18870	18880	18880	18870	84
533	20240822	105300	1390601060	18880	18880	18880	18880	32
534	20240822	105200	1389996900	18880	18880	18890	18880	159
535	20240822	105100	1386993890	18890	18870	18890	18870	212
536	20240822	105000	1382992800	18860	18800	18860	18800	561
537	20240822	104900	1372432770	18800	18790	18800	18790	36
538	20240822	104800	1371756010	18800	18800	18800	18800	35
539	20240822	104700	1371098010	18800	18770	18800	18770	840
540	20240822	104600	1355323560	18770	18760	18770	18760	196
541	20240822	104500	1351646180	18760	18760	18760	18760	5
542	20240822	104400	1351552380	18770	18770	18770	18770	30
543	20240822	104300	1350989280	18770	18780	18780	18770	122
544	20240822	104200	1348699090	18780	18780	18780	18780	94
545	20240822	104100	1346933770	18780	18780	18780	18780	27
546	20240822	104000	1346426710	18770	18780	18780	18770	83
547	20240822	103900	1344868570	18780	18780	18780	18780	26
548	20240822	103800	1344380290	18780	18780	18780	18770	90
549	20240822	103700	1342690440	18780	18770	18780	18770	30
550	20240822	103600	1342127140	18780	18770	18780	18770	72
551	20240822	103500	1340775480	18780	18780	18780	18780	10
552	20240822	103400	1340587680	18790	18790	18790	18790	25
553	20240822	103300	1340117930	18800	18890	18890	18790	2853
554	20240822	103200	1286374640	18890	18890	18890	18890	2
555	20240822	103100	1286336860	18890	18870	18890	18870	165
556	20240822	103000	1283223280	18870	18880	18900	18870	258
557	20240822	102900	1278351330	18900	18880	18900	18880	42
558	20240822	102800	1277557850	18880	18890	18900	18880	1029
559	20240822	102700	1258111340	18890	18890	18890	18890	24
560	20240822	102600	1257657980	18890	18890	18890	18890	89
561	20240822	102500	1255976770	18890	18890	18890	18890	29
562	20240822	102400	1255428960	18890	18880	18890	18880	345
563	20240822	102300	1248913050	18880	18830	18880	18830	248
564	20240822	102200	1244238220	18850	18830	18850	18830	205
565	20240822	102100	1240377510	18830	18820	18830	18820	209
566	20240822	102000	1236443860	18830	18820	18830	18820	303
567	20240822	101900	1230741370	18830	18830	18830	18830	29
568	20240822	101800	1230195300	18830	18880	18890	18820	471
569	20240822	101700	1221314080	18880	18820	18880	18820	212
570	20240822	101600	1217317150	18810	18810	18810	18810	158
571	20240822	101500	1214345170	18810	18810	18810	18810	26
572	20240822	101400	1213856110	18810	18800	18810	18800	21
573	20240822	101300	1213461160	18800	18810	18810	18800	127
574	20240822	101200	1211073310	18810	18810	18810	18810	19
575	20240822	101100	1210715920	18810	18800	18810	18800	3
576	20240822	101000	1210659510	18810	18810	18820	18810	100
577	20240822	100900	1208778260	18820	18820	18820	18820	7
578	20240822	100800	1208646520	18850	18830	18850	18810	275
579	20240822	100700	1203469930	18820	18840	18850	18820	231
580	20240822	100600	1199119020	18870	18840	18880	18840	251
581	20240822	100500	1194385810	18840	18790	18840	18790	69
582	20240822	100400	1193087870	18800	18800	18800	18800	29
583	20240822	100300	1192542670	18820	18810	18820	18810	42
584	20240822	100200	1191752290	18800	18790	18800	18790	676
585	20240822	100100	1179043860	18790	18800	18810	18790	109
586	20240822	100000	1176995160	18810	18800	18810	18800	43
587	20240822	095900	1176186450	18770	18770	18770	18770	42
588	20240822	095800	1175398110	18780	18740	18780	18740	153
589	20240822	095700	1172530140	18730	18730	18730	18730	171
590	20240822	095600	1169327310	18730	18720	18730	18720	158
591	20240822	095500	1166369100	18730	18730	18730	18730	52
592	20240822	095400	1165395140	18740	18730	18740	18730	44
593	20240822	095300	1164570760	18740	18740	18740	18730	147
594	20240822	095200	1161816080	18740	18750	18750	18740	58
595	20240822	095100	1160728630	18770	18760	18770	18760	72
596	20240822	095000	1159377250	18750	18760	18760	18750	711
597	20240822	094900	1146041080	18760	18760	18760	18760	524
598	20240822	094800	1136210840	18760	18750	18760	18750	536
599	20240822	094700	1126155600	18680	18670	18710	18670	515
600	20240822	094600	1116528270	18660	18640	18680	18640	1155
601	20240822	094500	1094982650	18640	18680	18680	18640	600
602	20240822	094400	1083785720	18680	18670	18700	18670	1176
603	20240822	094300	1061803720	18680	18770	18770	18680	1194
604	20240822	094200	1039440070	18770	18780	18780	18770	164
605	20240822	094100	1036361550	18770	18760	18770	18760	418
606	20240822	094000	1028516870	18770	18960	18960	18770	4039
607	20240822	093900	952224360	18960	18960	18960	18960	95
608	20240822	093800	950423160	18970	18960	18970	18950	158
609	20240822	093700	947427800	18970	18960	18970	18960	7
610	20240822	093600	947295060	18960	18950	18990	18950	173
611	20240822	093500	944014900	18960	18930	19000	18930	954
612	20240822	093400	925928070	18930	18910	18930	18900	235
613	20240822	093300	921485990	18910	18920	18920	18900	910
614	20240822	093200	904276330	18930	18980	18990	18930	639
615	20240822	093100	892152390	18980	18960	18990	18960	381
616	20240822	093000	884927000	18950	18900	18950	18900	338
617	20240822	092900	878528330	18900	18890	18900	18890	117
618	20240822	092800	876317250	18890	18910	18930	18890	381
619	20240822	092700	869112080	18900	18840	18900	18830	689
620	20240822	092600	856132080	18830	18830	18830	18830	2380
621	20240822	092500	811316680	18820	18850	18850	18800	724
622	20240822	092400	797684720	18850	18910	18910	18850	1003
623	20240822	092300	778745660	18910	18890	18910	18890	126
624	20240822	092200	776363110	18900	18860	18900	18840	1057
625	20240822	092100	756425740	18860	18930	18930	18860	1911
626	20240822	092000	720320800	18940	18910	18940	18910	41
627	20240822	091900	719544690	18910	18990	19020	18910	2299
628	20240822	091800	675965720	18970	18990	18990	18970	357
629	20240822	091700	669188050	19000	19020	19020	19000	400
630	20240822	091600	661585270	19010	19060	19060	19000	62
631	20240822	091500	660407110	19070	18980	19070	18980	859
632	20240822	091400	644085210	18990	19090	19090	18990	2120
633	20240822	091300	603743360	19070	19050	19070	19000	797
634	20240822	091200	588560500	19020	19030	19030	18990	2157
635	20240822	091100	547549030	19030	19100	19130	19030	877
636	20240822	091000	530804260	19140	19050	19140	18990	4211
637	20240822	090900	450701510	19080	18970	19090	18910	1270
638	20240822	090800	426614280	19000	19200	19200	19000	5012
639	20240822	090700	330942110	19190	19170	19220	19140	2804
640	20240822	090600	277154570	19160	19120	19200	19090	4637
641	20240822	090500	188306480	19110	19020	19190	19020	3546
642	20240822	090400	120555470	19010	18900	19010	18900	981
643	20240822	090300	101937630	18890	18940	19020	18880	1057
644	20240822	090200	81948460	18970	18790	19030	18790	895
645	20240822	090100	65041080	18790	18720	18810	18720	572
646	20240822	090000	54302960	18710	18620	18720	18610	2914