KissMeData/248070/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204700	2841494090	18640	18640	18640	18640	2622
3	20240819	204600	2841494090	18640	18640	18640	18640	0
4	20240819	204500	2841494090	18640	18640	18640	18640	0
5	20240819	204400	2841494090	18640	18640	18640	18640	0
6	20240819	204300	2841494090	18640	18640	18640	18640	0
7	20240819	204200	2841494090	18640	18640	18640	18640	0
8	20240819	204100	2841494090	18640	18640	18640	18640	0
9	20240819	204000	2841494090	18640	18640	18640	18640	0
10	20240819	203900	2841494090	18640	18640	18640	18640	0
11	20240819	203800	2841494090	18640	18640	18640	18640	0
12	20240819	203700	2841494090	18640	18640	18640	18640	0
13	20240819	203600	2841494090	18640	18640	18640	18640	0
14	20240819	203500	2841494090	18640	18640	18640	18640	0
15	20240819	203400	2841494090	18640	18640	18640	18640	0
16	20240819	203300	2841494090	18640	18640	18640	18640	0
17	20240819	203200	2841494090	18640	18640	18640	18640	0
18	20240819	203100	2841494090	18640	18640	18640	18640	0
19	20240819	203000	2841494090	18640	18640	18640	18640	0
20	20240819	202900	2841494090	18640	18640	18640	18640	0
21	20240819	202800	2841494090	18640	18640	18640	18640	0
22	20240819	202700	2841494090	18640	18640	18640	18640	0
23	20240819	202600	2841494090	18640	18640	18640	18640	0
24	20240819	202500	2841494090	18640	18640	18640	18640	0
25	20240819	202400	2841494090	18640	18640	18640	18640	0
26	20240819	202300	2841494090	18640	18640	18640	18640	0
27	20240819	202200	2841494090	18640	18640	18640	18640	0
28	20240819	202100	2841494090	18640	18640	18640	18640	0
29	20240819	202000	2841494090	18640	18640	18640	18640	0
30	20240819	201900	2841494090	18640	18640	18640	18640	0
31	20240819	201800	2841494090	18640	18640	18640	18640	0
32	20240819	201700	2841494090	18640	18640	18640	18640	2622
33	20240819	201600	2841494090	18640	18640	18640	18640	0
34	20240819	201500	2841494090	18640	18640	18640	18640	0
35	20240819	201400	2841494090	18640	18640	18640	18640	0
36	20240819	201300	2841494090	18640	18640	18640	18640	0
37	20240819	201200	2841494090	18640	18640	18640	18640	0
38	20240819	201100	2841494090	18640	18640	18640	18640	0
39	20240819	201000	2841494090	18640	18640	18640	18640	0
40	20240819	200900	2841494090	18640	18640	18640	18640	0
41	20240819	200800	2841494090	18640	18640	18640	18640	0
42	20240819	200700	2841494090	18640	18640	18640	18640	0
43	20240819	200600	2841494090	18640	18640	18640	18640	0
44	20240819	200500	2841494090	18640	18640	18640	18640	0
45	20240819	200400	2841494090	18640	18640	18640	18640	0
46	20240819	200300	2841494090	18640	18640	18640	18640	0
47	20240819	200200	2841494090	18640	18640	18640	18640	0
48	20240819	200100	2841494090	18640	18640	18640	18640	0
49	20240819	200000	2841494090	18640	18640	18640	18640	0
50	20240819	195900	2841494090	18640	18640	18640	18640	0
51	20240819	195800	2841494090	18640	18640	18640	18640	0
52	20240819	195700	2841494090	18640	18640	18640	18640	0
53	20240819	195600	2841494090	18640	18640	18640	18640	0
54	20240819	195500	2841494090	18640	18640	18640	18640	0
55	20240819	195400	2841494090	18640	18640	18640	18640	0
56	20240819	195300	2841494090	18640	18640	18640	18640	0
57	20240819	195200	2841494090	18640	18640	18640	18640	0
58	20240819	195100	2841494090	18640	18640	18640	18640	0
59	20240819	195000	2841494090	18640	18640	18640	18640	0
60	20240819	194900	2841494090	18640	18640	18640	18640	0
61	20240819	194800	2841494090	18640	18640	18640	18640	0
62	20240819	194700	2841494090	18640	18640	18640	18640	2622
63	20240819	194600	2841494090	18640	18640	18640	18640	0
64	20240819	194500	2841494090	18640	18640	18640	18640	0
65	20240819	194400	2841494090	18640	18640	18640	18640	0
66	20240819	194300	2841494090	18640	18640	18640	18640	0
67	20240819	194200	2841494090	18640	18640	18640	18640	0
68	20240819	194100	2841494090	18640	18640	18640	18640	0
69	20240819	194000	2841494090	18640	18640	18640	18640	0
70	20240819	193900	2841494090	18640	18640	18640	18640	0
71	20240819	193800	2841494090	18640	18640	18640	18640	0
72	20240819	193700	2841494090	18640	18640	18640	18640	0
73	20240819	193600	2841494090	18640	18640	18640	18640	0
74	20240819	193500	2841494090	18640	18640	18640	18640	0
75	20240819	193400	2841494090	18640	18640	18640	18640	0
76	20240819	193300	2841494090	18640	18640	18640	18640	0
77	20240819	193200	2841494090	18640	18640	18640	18640	0
78	20240819	193100	2841494090	18640	18640	18640	18640	0
79	20240819	193000	2841494090	18640	18640	18640	18640	0
80	20240819	192900	2841494090	18640	18640	18640	18640	0
81	20240819	192800	2841494090	18640	18640	18640	18640	0
82	20240819	192700	2841494090	18640	18640	18640	18640	0
83	20240819	192600	2841494090	18640	18640	18640	18640	0
84	20240819	192500	2841494090	18640	18640	18640	18640	0
85	20240819	192400	2841494090	18640	18640	18640	18640	0
86	20240819	192300	2841494090	18640	18640	18640	18640	0
87	20240819	192200	2841494090	18640	18640	18640	18640	0
88	20240819	192100	2841494090	18640	18640	18640	18640	0
89	20240819	192000	2841494090	18640	18640	18640	18640	0
90	20240819	191900	2841494090	18640	18640	18640	18640	0
91	20240819	191800	2841494090	18640	18640	18640	18640	0
92	20240819	191700	2841494090	18640	18640	18640	18640	2622
93	20240819	191600	2841494090	18640	18640	18640	18640	0
94	20240819	191500	2841494090	18640	18640	18640	18640	0
95	20240819	191400	2841494090	18640	18640	18640	18640	0
96	20240819	191300	2841494090	18640	18640	18640	18640	0
97	20240819	191200	2841494090	18640	18640	18640	18640	0
98	20240819	191100	2841494090	18640	18640	18640	18640	0
99	20240819	191000	2841494090	18640	18640	18640	18640	0
100	20240819	190900	2841494090	18640	18640	18640	18640	0
101	20240819	190800	2841494090	18640	18640	18640	18640	0
102	20240819	190700	2841494090	18640	18640	18640	18640	0
103	20240819	190600	2841494090	18640	18640	18640	18640	0
104	20240819	190500	2841494090	18640	18640	18640	18640	0
105	20240819	190400	2841494090	18640	18640	18640	18640	0
106	20240819	190300	2841494090	18640	18640	18640	18640	0
107	20240819	190200	2841494090	18640	18640	18640	18640	0
108	20240819	190100	2841494090	18640	18640	18640	18640	0
109	20240819	190000	2841494090	18640	18640	18640	18640	0
110	20240819	185900	2841494090	18640	18640	18640	18640	0
111	20240819	185800	2841494090	18640	18640	18640	18640	0
112	20240819	185700	2841494090	18640	18640	18640	18640	0
113	20240819	185600	2841494090	18640	18640	18640	18640	0
114	20240819	185500	2841494090	18640	18640	18640	18640	0
115	20240819	185400	2841494090	18640	18640	18640	18640	0
116	20240819	185300	2841494090	18640	18640	18640	18640	0
117	20240819	185200	2841494090	18640	18640	18640	18640	0
118	20240819	185100	2841494090	18640	18640	18640	18640	0
119	20240819	185000	2841494090	18640	18640	18640	18640	0
120	20240819	184900	2841494090	18640	18640	18640	18640	0
121	20240819	184800	2841494090	18640	18640	18640	18640	0
122	20240819	184700	2841494090	18640	18640	18640	18640	2622
123	20240819	184600	2841494090	18640	18640	18640	18640	0
124	20240819	184500	2841494090	18640	18640	18640	18640	0
125	20240819	184400	2841494090	18640	18640	18640	18640	0
126	20240819	184300	2841494090	18640	18640	18640	18640	0
127	20240819	184200	2841494090	18640	18640	18640	18640	0
128	20240819	184100	2841494090	18640	18640	18640	18640	0
129	20240819	184000	2841494090	18640	18640	18640	18640	0
130	20240819	183900	2841494090	18640	18640	18640	18640	0
131	20240819	183800	2841494090	18640	18640	18640	18640	0
132	20240819	183700	2841494090	18640	18640	18640	18640	0
133	20240819	183600	2841494090	18640	18640	18640	18640	0
134	20240819	183500	2841494090	18640	18640	18640	18640	0
135	20240819	183400	2841494090	18640	18640	18640	18640	0
136	20240819	183300	2841494090	18640	18640	18640	18640	0
137	20240819	183200	2841494090	18640	18640	18640	18640	0
138	20240819	183100	2841494090	18640	18640	18640	18640	0
139	20240819	183000	2841494090	18640	18640	18640	18640	0
140	20240819	182900	2841494090	18640	18640	18640	18640	0
141	20240819	182800	2841494090	18640	18640	18640	18640	0
142	20240819	182700	2841494090	18640	18640	18640	18640	0
143	20240819	182600	2841494090	18640	18640	18640	18640	0
144	20240819	182500	2841494090	18640	18640	18640	18640	0
145	20240819	182400	2841494090	18640	18640	18640	18640	0
146	20240819	182300	2841494090	18640	18640	18640	18640	0
147	20240819	182200	2841494090	18640	18640	18640	18640	0
148	20240819	182100	2841494090	18640	18640	18640	18640	0
149	20240819	182000	2841494090	18640	18640	18640	18640	0
150	20240819	181900	2841494090	18640	18640	18640	18640	0
151	20240819	181800	2841494090	18640	18640	18640	18640	0
152	20240819	181700	2841494090	18640	18640	18640	18640	2622
153	20240819	181600	2841494090	18640	18640	18640	18640	0
154	20240819	181500	2841494090	18640	18640	18640	18640	0
155	20240819	181400	2841494090	18640	18640	18640	18640	0
156	20240819	181300	2841494090	18640	18640	18640	18640	0
157	20240819	181200	2841494090	18640	18640	18640	18640	0
158	20240819	181100	2841494090	18640	18640	18640	18640	0
159	20240819	181000	2841494090	18640	18640	18640	18640	0
160	20240819	180900	2841494090	18640	18640	18640	18640	0
161	20240819	180800	2841494090	18640	18640	18640	18640	0
162	20240819	180700	2841494090	18640	18640	18640	18640	0
163	20240819	180600	2841494090	18640	18640	18640	18640	0
164	20240819	180500	2841494090	18640	18640	18640	18640	0
165	20240819	180400	2841494090	18640	18640	18640	18640	0
166	20240819	180300	2841494090	18640	18640	18640	18640	0
167	20240819	180200	2841494090	18640	18640	18640	18640	0
168	20240819	180100	2841494090	18640	18640	18640	18640	0
169	20240819	180000	2841494090	18640	18640	18640	18640	0
170	20240819	175900	2841494090	18640	18640	18640	18640	0
171	20240819	175800	2841494090	18640	18640	18640	18640	0
172	20240819	175700	2841494090	18640	18640	18640	18640	0
173	20240819	175600	2841494090	18640	18640	18640	18640	0
174	20240819	175500	2841494090	18640	18640	18640	18640	0
175	20240819	175400	2841494090	18640	18640	18640	18640	0
176	20240819	175300	2841494090	18640	18640	18640	18640	0
177	20240819	175200	2841494090	18640	18640	18640	18640	0
178	20240819	175100	2841494090	18640	18640	18640	18640	0
179	20240819	175000	2841494090	18640	18640	18640	18640	0
180	20240819	174900	2841494090	18640	18640	18640	18640	0
181	20240819	174800	2841494090	18640	18640	18640	18640	0
182	20240819	174700	2841494090	18640	18640	18640	18640	2622
183	20240819	174600	2841494090	18640	18640	18640	18640	0
184	20240819	174500	2841494090	18640	18640	18640	18640	0
185	20240819	174400	2841494090	18640	18640	18640	18640	0
186	20240819	174300	2841494090	18640	18640	18640	18640	0
187	20240819	174200	2841494090	18640	18640	18640	18640	0
188	20240819	174100	2841494090	18640	18640	18640	18640	0
189	20240819	174000	2841494090	18640	18640	18640	18640	0
190	20240819	173900	2841494090	18640	18640	18640	18640	0
191	20240819	173800	2841494090	18640	18640	18640	18640	0
192	20240819	173700	2841494090	18640	18640	18640	18640	0
193	20240819	173600	2841494090	18640	18640	18640	18640	0
194	20240819	173500	2841494090	18640	18640	18640	18640	0
195	20240819	173400	2841494090	18640	18640	18640	18640	0
196	20240819	173300	2841494090	18640	18640	18640	18640	0
197	20240819	173200	2841494090	18640	18640	18640	18640	0
198	20240819	173100	2841494090	18640	18640	18640	18640	0
199	20240819	173000	2841494090	18640	18640	18640	18640	0
200	20240819	172900	2841494090	18640	18640	18640	18640	0
201	20240819	172800	2841494090	18640	18640	18640	18640	0
202	20240819	172700	2841494090	18640	18640	18640	18640	0
203	20240819	172600	2841494090	18640	18640	18640	18640	0
204	20240819	172500	2841494090	18640	18640	18640	18640	0
205	20240819	172400	2841494090	18640	18640	18640	18640	0
206	20240819	172300	2841494090	18640	18640	18640	18640	0
207	20240819	172200	2841494090	18640	18640	18640	18640	0
208	20240819	172100	2841494090	18640	18640	18640	18640	0
209	20240819	172000	2841494090	18640	18640	18640	18640	0
210	20240819	171900	2841494090	18640	18640	18640	18640	0
211	20240819	171800	2841494090	18640	18640	18640	18640	0
212	20240819	171700	2841494090	18640	18640	18640	18640	2622
213	20240819	171600	2841494090	18640	18640	18640	18640	0
214	20240819	171500	2841494090	18640	18640	18640	18640	0
215	20240819	171400	2841494090	18640	18640	18640	18640	0
216	20240819	171300	2841494090	18640	18640	18640	18640	0
217	20240819	171200	2841494090	18640	18640	18640	18640	0
218	20240819	171100	2841494090	18640	18640	18640	18640	0
219	20240819	171000	2841494090	18640	18640	18640	18640	0
220	20240819	170900	2841494090	18640	18640	18640	18640	0
221	20240819	170800	2841494090	18640	18640	18640	18640	0
222	20240819	170700	2841494090	18640	18640	18640	18640	0
223	20240819	170600	2841494090	18640	18640	18640	18640	0
224	20240819	170500	2841494090	18640	18640	18640	18640	0
225	20240819	170400	2841494090	18640	18640	18640	18640	0
226	20240819	170300	2841494090	18640	18640	18640	18640	0
227	20240819	170200	2841494090	18640	18640	18640	18640	0
228	20240819	170100	2841494090	18640	18640	18640	18640	0
229	20240819	170000	2841494090	18640	18640	18640	18640	0
230	20240819	165900	2841494090	18640	18640	18640	18640	0
231	20240819	165800	2841494090	18640	18640	18640	18640	0
232	20240819	165700	2841494090	18640	18640	18640	18640	0
233	20240819	165600	2841494090	18640	18640	18640	18640	0
234	20240819	165500	2841494090	18640	18640	18640	18640	0
235	20240819	165400	2841494090	18640	18640	18640	18640	0
236	20240819	165300	2841494090	18640	18640	18640	18640	0
237	20240819	165200	2841494090	18640	18640	18640	18640	0
238	20240819	165100	2841494090	18640	18640	18640	18640	0
239	20240819	165000	2841494090	18640	18640	18640	18640	0
240	20240819	164900	2841494090	18640	18640	18640	18640	0
241	20240819	164800	2841494090	18640	18640	18640	18640	0
242	20240819	164700	2841494090	18640	18640	18640	18640	2622
243	20240819	164600	2841494090	18640	18640	18640	18640	0
244	20240819	164500	2841494090	18640	18640	18640	18640	0
245	20240819	164400	2841494090	18640	18640	18640	18640	0
246	20240819	164300	2841494090	18640	18640	18640	18640	0
247	20240819	164200	2841494090	18640	18640	18640	18640	0
248	20240819	164100	2841494090	18640	18640	18640	18640	0
249	20240819	164000	2841494090	18640	18640	18640	18640	0
250	20240819	163900	2841494090	18640	18640	18640	18640	0
251	20240819	163800	2841494090	18640	18640	18640	18640	0
252	20240819	163700	2841494090	18640	18640	18640	18640	0
253	20240819	163600	2841494090	18640	18640	18640	18640	0
254	20240819	163500	2841494090	18640	18640	18640	18640	0
255	20240819	163400	2841494090	18640	18640	18640	18640	0
256	20240819	163300	2841494090	18640	18640	18640	18640	0
257	20240819	163200	2841494090	18640	18640	18640	18640	0
258	20240819	163100	2841494090	18640	18640	18640	18640	0
259	20240819	163000	2841494090	18640	18640	18640	18640	0
260	20240819	162900	2841494090	18640	18640	18640	18640	0
261	20240819	162800	2841494090	18640	18640	18640	18640	0
262	20240819	162700	2841494090	18640	18640	18640	18640	0
263	20240819	162600	2841494090	18640	18640	18640	18640	0
264	20240819	162500	2841494090	18640	18640	18640	18640	0
265	20240819	162400	2841494090	18640	18640	18640	18640	0
266	20240819	162300	2841494090	18640	18640	18640	18640	0
267	20240819	162200	2841494090	18640	18640	18640	18640	0
268	20240819	162100	2841494090	18640	18640	18640	18640	0
269	20240819	162000	2841494090	18640	18640	18640	18640	0
270	20240819	161900	2841494090	18640	18640	18640	18640	0
271	20240819	161800	2841494090	18640	18640	18640	18640	0
272	20240819	161700	2841494090	18640	18640	18640	18640	2622
273	20240819	161600	2841494090	18640	18640	18640	18640	0
274	20240819	161500	2841494090	18640	18640	18640	18640	0
275	20240819	161400	2841494090	18640	18640	18640	18640	0
276	20240819	161300	2841494090	18640	18640	18640	18640	0
277	20240819	161200	2841494090	18640	18640	18640	18640	0
278	20240819	161100	2841494090	18640	18640	18640	18640	0
279	20240819	161000	2841494090	18640	18640	18640	18640	0
280	20240819	160900	2841494090	18640	18640	18640	18640	0
281	20240819	160800	2841494090	18640	18640	18640	18640	0
282	20240819	160700	2841494090	18640	18640	18640	18640	0
283	20240819	160600	2841494090	18640	18640	18640	18640	0
284	20240819	160500	2841494090	18640	18640	18640	18640	0
285	20240819	160400	2841494090	18640	18640	18640	18640	0
286	20240819	160300	2841494090	18640	18640	18640	18640	0
287	20240819	160200	2841494090	18640	18640	18640	18640	0
288	20240819	160100	2841494090	18640	18640	18640	18640	0
289	20240819	160000	2841494090	18640	18640	18640	18640	0
290	20240819	155900	2841494090	18640	18640	18640	18640	0
291	20240819	155800	2841494090	18640	18640	18640	18640	0
292	20240819	155700	2841494090	18640	18640	18640	18640	0
293	20240819	155600	2841494090	18640	18640	18640	18640	0
294	20240819	155500	2841494090	18640	18640	18640	18640	0
295	20240819	155400	2841494090	18640	18640	18640	18640	0
296	20240819	155300	2841494090	18640	18640	18640	18640	0
297	20240819	155200	2841494090	18640	18640	18640	18640	0
298	20240819	155100	2841494090	18640	18640	18640	18640	0
299	20240819	155000	2841494090	18640	18640	18640	18640	0
300	20240819	154900	2841494090	18640	18640	18640	18640	0
301	20240819	154800	2841494090	18640	18640	18640	18640	0
302	20240819	154700	2841494090	18640	18640	18640	18640	2622
303	20240819	154600	2841494090	18640	18640	18640	18640	0
304	20240819	154500	2841494090	18640	18640	18640	18640	0
305	20240819	154400	2841494090	18640	18640	18640	18640	0
306	20240819	154300	2841494090	18640	18640	18640	18640	0
307	20240819	154200	2841494090	18640	18640	18640	18640	0
308	20240819	154100	2841494090	18640	18640	18640	18640	0
309	20240819	154000	2841494090	18640	18640	18640	18640	0
310	20240819	153900	2841494090	18640	18640	18640	18640	0
311	20240819	153800	2841494090	18640	18640	18640	18640	0
312	20240819	153700	2841494090	18640	18640	18640	18640	0
313	20240819	153600	2841494090	18640	18640	18640	18640	0
314	20240819	153500	2841494090	18640	18640	18640	18640	0
315	20240819	153400	2841494090	18640	18640	18640	18640	0
316	20240819	153300	2841494090	18640	18640	18640	18640	0
317	20240819	153200	2841494090	18640	18640	18640	18640	0
318	20240819	153100	2841494090	18640	18640	18640	18640	0
319	20240819	153000	2841494090	18640	18640	18640	18640	2622
320	20240819	152900	2792620010	18660	18660	18660	18660	0
321	20240819	152800	2792620010	18660	18660	18660	18660	0
322	20240819	152700	2792620010	18660	18660	18660	18660	0
323	20240819	152600	2792620010	18660	18660	18660	18660	0
324	20240819	152500	2792620010	18660	18660	18660	18660	0
325	20240819	152400	2792620010	18660	18660	18660	18660	0
326	20240819	152300	2792620010	18660	18660	18660	18660	0
327	20240819	152200	2792620010	18660	18660	18660	18660	0
328	20240819	152100	2792620010	18660	18660	18660	18660	0
329	20240819	152000	2792620010	18660	18660	18660	18660	0
330	20240819	151900	2792620010	18660	18640	18660	18640	388
331	20240819	151800	2785385500	18640	18640	18640	18640	126
332	20240819	151700	2783036860	18640	18660	18660	18640	260
333	20240819	151600	2778187910	18660	18660	18660	18660	79
334	20240819	151500	2776713770	18660	18670	18670	18660	372
335	20240819	151400	2769771230	18680	18700	18700	18680	1422
336	20240819	151300	2743188600	18710	18710	18710	18710	61
337	20240819	151200	2742047290	18720	18720	18750	18720	120
338	20240819	151100	2739800710	18720	18710	18720	18710	558
339	20240819	151000	2729355540	18710	18710	18710	18710	9
340	20240819	150900	2729187150	18720	18730	18730	18720	4689
341	20240819	150800	2641387690	18730	18730	18730	18730	4
342	20240819	150700	2641312770	18730	18760	18760	18730	2501
343	20240819	150600	2594442340	18760	18760	18760	18760	11
344	20240819	150500	2594235980	18770	18760	18770	18760	478
345	20240819	150400	2585264440	18760	18760	18760	18760	60
346	20240819	150300	2584138840	18770	18770	18780	18770	1494
347	20240819	150200	2556094610	18760	18760	18760	18760	20
348	20240819	150100	2555719410	18770	18730	18770	18730	3765
349	20240819	150000	2485153340	18730	18740	18740	18720	126
350	20240819	145900	2482793140	18740	18730	18740	18700	3271
351	20240819	145800	2421565450	18730	18720	18730	18710	356
352	20240819	145700	2414899690	18720	18710	18730	18710	88
353	20240819	145600	2413251600	18710	18740	18740	18710	833
354	20240819	145500	2397649590	18740	18730	18740	18730	12
355	20240819	145400	2397424720	18730	18730	18730	18730	1728
356	20240819	145300	2365059280	18730	18730	18750	18730	1687
357	20240819	145200	2333460820	18730	18730	18730	18730	10
358	20240819	145100	2333273520	18730	18730	18730	18720	1218
359	20240819	145000	2310462340	18730	18730	18740	18730	95
360	20240819	144900	2308682980	18730	18680	18740	18680	3
361	20240819	144800	2308626830	18680	18740	18740	18680	1784
362	20240819	144700	2275234460	18740	18720	18740	18720	257
363	20240819	144600	2270419530	18720	18730	18730	18720	558
364	20240819	144500	2259968690	18740	18750	18750	18720	691
365	20240819	144400	2247023380	18750	18730	18750	18730	215
366	20240819	144300	2242992580	18710	18680	18710	18680	1175
367	20240819	144200	2221013210	18680	18660	18690	18660	610
368	20240819	144100	2209618650	18660	18660	18660	18660	1
369	20240819	144000	2209599990	18670	18620	18670	18620	6
370	20240819	143900	2209488020	18690	18620	18690	18620	3
371	20240819	143800	2209432030	18620	18630	18680	18620	3
372	20240819	143700	2209376100	18630	18600	18630	18600	251
373	20240819	143600	2204701800	18600	18600	18680	18600	329
374	20240819	143500	2198566470	18600	18620	18630	18600	6
375	20240819	143400	2198454740	18600	18600	18600	18600	347
376	20240819	143300	2192000540	18600	18600	18600	18600	2
377	20240819	143200	2191963340	18600	18600	18630	18600	84
378	20240819	143100	2190400160	18630	18640	18640	18600	89
379	20240819	143000	2188741500	18640	18650	18650	18640	306
380	20240819	142900	2183034960	18650	18650	18650	18650	0
381	20240819	142800	2183034960	18650	18650	18650	18650	1
382	20240819	142700	2183016310	18680	18680	18680	18680	53
383	20240819	142600	2182026270	18690	18650	18690	18640	1301
384	20240819	142500	2157719430	18680	18640	18680	18640	502
385	20240819	142400	2148346020	18640	18610	18640	18610	1077
386	20240819	142300	2128273110	18610	18630	18630	18610	3
387	20240819	142200	2128217240	18630	18610	18630	18610	3
388	20240819	142100	2128161390	18610	18630	18630	18610	485
389	20240819	142000	2119132170	18630	18630	18630	18630	2
390	20240819	141900	2119094910	18630	18610	18630	18610	2
391	20240819	141800	2119057670	18610	18610	18610	18610	171
392	20240819	141700	2115875360	18610	18620	18620	18610	270
393	20240819	141600	2110847980	18620	18620	18620	18620	60
394	20240819	141500	2109730780	18620	18610	18620	18610	62
395	20240819	141400	2108576550	18610	18610	18610	18610	2
396	20240819	141300	2108539330	18610	18620	18620	18610	28
397	20240819	141200	2108018080	18610	18620	18620	18610	24
398	20240819	141100	2107571390	18620	18620	18620	18620	28
399	20240819	141000	2107050030	18620	18620	18620	18620	2
400	20240819	140900	2107012790	18610	18610	18610	18610	34
401	20240819	140800	2106380050	18610	18600	18620	18600	702
402	20240819	140700	2093322620	18600	18580	18600	18570	1077
403	20240819	140600	2073311710	18590	18610	18610	18580	1342
404	20240819	140500	2048352960	18610	18610	18610	18610	1
405	20240819	140400	2048334350	18610	18610	18610	18610	4
406	20240819	140300	2048259910	18610	18610	18610	18610	9
407	20240819	140200	2048092420	18610	18610	18610	18610	26
408	20240819	140100	2047608560	18610	18610	18610	18610	127
409	20240819	140000	2045245090	18610	18620	18620	18610	141
410	20240819	135900	2042620780	18620	18660	18660	18620	1484
411	20240819	135800	2014972320	18650	18650	18650	18650	10
412	20240819	135700	2014785820	18650	18650	18650	18650	54
413	20240819	135600	2013778720	18650	18650	18650	18650	1
414	20240819	135500	2013760070	18650	18660	18660	18650	3
415	20240819	135400	2013704110	18650	18650	18650	18650	1
416	20240819	135300	2013685460	18670	18670	18670	18670	4
417	20240819	135200	2013610780	18670	18650	18670	18650	2
418	20240819	135100	2013573460	18650	18650	18650	18650	731
419	20240819	135000	1999940310	18650	18650	18650	18650	43
420	20240819	134900	1999138360	18700	18650	18700	18650	70
421	20240819	134800	1997832160	18650	18650	18650	18650	210
422	20240819	134700	1993915660	18690	18690	18690	18690	0
423	20240819	134600	1993915660	18690	18640	18690	18640	11
424	20240819	134500	1993710120	18680	18640	18680	18640	1064
425	20240819	134400	1973834880	18640	18640	18640	18640	5
426	20240819	134300	1973741680	18640	18640	18640	18640	0
427	20240819	134200	1973741680	18640	18630	18640	18630	28
428	20240819	134100	1973219840	18630	18630	18630	18630	244
429	20240819	134000	1968674120	18630	18630	18630	18630	2
430	20240819	133900	1968636860	18630	18630	18630	18630	12
431	20240819	133800	1968413300	18630	18640	18640	18630	1200
432	20240819	133700	1946055810	18690	18640	18690	18640	13
433	20240819	133600	1945812990	18640	18640	18640	18640	0
434	20240819	133500	1945812990	18640	18640	18640	18640	2
435	20240819	133400	1945775710	18690	18700	18700	18690	2131
436	20240819	133300	1905928130	18700	18710	18710	18700	380
437	20240819	133200	1898819360	18710	18730	18740	18710	32
438	20240819	133100	1898219830	18750	18750	18750	18750	0
439	20240819	133000	1898219830	18750	18750	18750	18750	0
440	20240819	132900	1898219830	18750	18740	18750	18740	419
441	20240819	132800	1890365100	18750	18630	18750	18630	1829
442	20240819	132700	1856134180	18690	18660	18690	18660	200
443	20240819	132600	1852398410	18670	18610	18670	18610	300
444	20240819	132500	1846801660	18610	18610	18610	18610	6
445	20240819	132400	1846690000	18620	18620	18620	18620	0
446	20240819	132300	1846690000	18620	18600	18620	18600	301
447	20240819	132200	1841086330	18600	18600	18600	18600	3
448	20240819	132100	1841030530	18600	18600	18600	18600	0
449	20240819	132000	1841030530	18600	18600	18600	18600	15
450	20240819	131900	1840751530	18600	18600	18600	18600	2
451	20240819	131800	1840714330	18610	18610	18610	18610	0
452	20240819	131700	1840714330	18610	18630	18630	18610	1998
453	20240819	131600	1803511600	18630	18630	18630	18630	8
454	20240819	131500	1803362560	18640	18640	18640	18640	1
455	20240819	131400	1803343920	18630	18630	18630	18620	10
456	20240819	131300	1803157670	18630	18630	18630	18620	87
457	20240819	131200	1801536890	18630	18630	18630	18630	5
458	20240819	131100	1801443740	18640	18620	18640	18620	6
459	20240819	131000	1801332000	18610	18620	18620	18610	204
460	20240819	130900	1797534640	18680	18630	18680	18630	76
461	20240819	130800	1796116350	18620	18620	18620	18620	0
462	20240819	130700	1796116350	18620	18620	18620	18620	5
463	20240819	130600	1796023250	18620	18620	18620	18620	1
464	20240819	130500	1796004630	18620	18630	18630	18620	27
465	20240819	130400	1795501650	18620	18620	18620	18620	2
466	20240819	130300	1795464410	18620	18620	18620	18620	11
467	20240819	130200	1795259590	18620	18620	18620	18620	21
468	20240819	130100	1794868570	18610	18630	18630	18610	2
469	20240819	130000	1794831330	18650	18650	18650	18650	0
470	20240819	125900	1794831330	18650	18650	18650	18650	100
471	20240819	125800	1792966330	18650	18610	18650	18610	660
472	20240819	125700	1780661530	18600	18600	18600	18600	102
473	20240819	125600	1778764330	18590	18590	18590	18590	1
474	20240819	125500	1778745740	18660	18570	18660	18570	21
475	20240819	125400	1778354820	18580	18580	18580	18580	33
476	20240819	125300	1777741680	18590	18590	18590	18590	1
477	20240819	125200	1777723090	18580	18580	18650	18580	590
478	20240819	125100	1766723940	18580	18580	18580	18580	110
479	20240819	125000	1764680140	18610	18610	18610	18610	0
480	20240819	124900	1764680140	18610	18610	18610	18610	14
481	20240819	124800	1764419600	18620	18590	18620	18590	503
482	20240819	124700	1755063800	18560	18550	18570	18540	436
483	20240819	124600	1746971510	18550	18600	18600	18550	1311
484	20240819	124500	1722631610	18600	18620	18620	18590	797
485	20240819	124400	1707791540	18590	18620	18620	18590	1679
486	20240819	124300	1676565240	18620	18620	18620	18620	385
487	20240819	124200	1669396540	18630	18630	18630	18630	93
488	20240819	124100	1667663950	18650	18630	18650	18630	35
489	20240819	124000	1667011500	18630	18640	18640	18630	41
490	20240819	123900	1666247270	18640	18630	18640	18630	252
491	20240819	123800	1661550010	18630	18630	18640	18630	150
492	20240819	123700	1658754500	18630	18630	18630	18630	32
493	20240819	123600	1658158340	18630	18640	18640	18630	7
494	20240819	123500	1658027910	18640	18630	18650	18630	61
495	20240819	123400	1656890750	18640	18620	18640	18620	15
496	20240819	123300	1656611190	18620	18620	18620	18620	3
497	20240819	123200	1656555330	18620	18620	18620	18620	12
498	20240819	123100	1656331890	18620	18650	18650	18620	101
499	20240819	123000	1654450760	18630	18620	18630	18620	5
500	20240819	122900	1654357620	18620	18630	18650	18620	67
501	20240819	122800	1653109350	18630	18620	18630	18620	15
502	20240819	122700	1652829910	18630	18630	18630	18630	1
503	20240819	122600	1652811280	18630	18630	18630	18630	3
504	20240819	122500	1652755390	18640	18610	18640	18610	2
505	20240819	122400	1652718140	18640	18610	18640	18610	15
506	20240819	122300	1652438660	18610	18620	18620	18610	289
507	20240819	122200	1647058170	18610	18620	18620	18610	102
508	20240819	122100	1645159170	18630	18640	18640	18630	7
509	20240819	122000	1645028710	18620	18620	18640	18620	13
510	20240819	121900	1644786630	18650	18650	18650	18650	0
511	20240819	121800	1644786630	18650	18650	18650	18650	20
512	20240819	121700	1644413630	18620	18650	18650	18620	1734
513	20240819	121600	1612103650	18640	18640	18640	18640	6
514	20240819	121500	1611991810	18650	18640	18650	18640	24
515	20240819	121400	1611544420	18650	18650	18650	18650	1
516	20240819	121300	1611525770	18640	18640	18640	18640	53
517	20240819	121200	1610537850	18630	18640	18650	18630	196
518	20240819	121100	1606884580	18640	18650	18650	18640	252
519	20240819	121000	1602184800	18650	18650	18650	18650	24
520	20240819	120900	1601737200	18650	18660	18660	18650	394
521	20240819	120800	1594388720	18650	18660	18660	18650	20
522	20240819	120700	1594015560	18630	18630	18630	18630	51
523	20240819	120600	1593065430	18670	18670	18670	18670	0
524	20240819	120500	1593065430	18670	18630	18670	18630	37
525	20240819	120400	1592374720	18630	18640	18640	18630	16
526	20240819	120300	1592076520	18660	18660	18660	18660	1
527	20240819	120200	1592057860	18610	18610	18610	18610	4
528	20240819	120100	1591983420	18670	18670	18670	18670	76
529	20240819	120000	1590564500	18670	18670	18670	18670	31
530	20240819	115900	1589985730	18670	18670	18670	18670	42
531	20240819	115800	1589201590	18680	18680	18680	18590	311
532	20240819	115700	1583392200	18690	18690	18690	18690	0
533	20240819	115600	1583392200	18690	18690	18690	18690	0
534	20240819	115500	1583392200	18690	18590	18690	18590	173
535	20240819	115400	1580170060	18600	18590	18600	18590	34
536	20240819	115300	1579537670	18580	18580	18590	18580	403
537	20240819	115200	1572046000	18590	18590	18590	18590	0
538	20240819	115100	1572046000	18590	18590	18590	18590	120
539	20240819	115000	1569815200	18590	18560	18590	18560	455
540	20240819	114900	1561362900	18560	18550	18560	18550	60
541	20240819	114800	1560249850	18550	18550	18550	18550	113
542	20240819	114700	1558153700	18570	18570	18570	18570	25
543	20240819	114600	1557689450	18570	18580	18580	18520	1632
544	20240819	114500	1527458580	18590	18600	18600	18590	176
545	20240819	114400	1524185680	18600	18590	18600	18590	28
546	20240819	114300	1523665010	18590	18570	18590	18570	7
547	20240819	114200	1523534920	18570	18570	18570	18570	5
548	20240819	114100	1523442070	18570	18570	18570	18570	5
549	20240819	114000	1523349220	18530	18570	18570	18530	2
550	20240819	113900	1523312120	18570	18570	18570	18570	235
551	20240819	113800	1518948170	18560	18530	18560	18530	278
552	20240819	113700	1513794070	18530	18490	18530	18490	5
553	20240819	113600	1513701580	18490	18520	18520	18490	1640
554	20240819	113500	1483359600	18520	18540	18540	18520	128
555	20240819	113400	1480987440	18540	18560	18560	18540	1549
556	20240819	113300	1452247740	18570	18570	18570	18570	0
557	20240819	113200	1452247740	18570	18590	18590	18570	346
558	20240819	113100	1445822480	18580	18570	18590	18570	12
559	20240819	113000	1445599430	18580	18580	18580	18580	0
560	20240819	112900	1445599430	18580	18590	18590	18580	19
561	20240819	112800	1445246400	18590	18590	18590	18590	0
562	20240819	112700	1445246400	18590	18620	18620	18590	1479
563	20240819	112600	1417718380	18620	18630	18630	18620	138
564	20240819	112500	1415148430	18640	18640	18640	18640	0
565	20240819	112400	1415148430	18640	18620	18640	18620	43
566	20240819	112300	1414347750	18620	18620	18620	18620	0
567	20240819	112200	1414347750	18620	18660	18660	18620	1562
568	20240819	112100	1385242880	18660	18660	18660	18660	9
569	20240819	112000	1385074940	18650	18650	18650	18650	124
570	20240819	111900	1382762340	18640	18650	18650	18640	189
571	20240819	111800	1379237540	18640	18650	18650	18640	66
572	20240819	111700	1378006800	18640	18640	18640	18640	506
573	20240819	111600	1368574960	18640	18650	18650	18640	211
574	20240819	111500	1364640710	18650	18660	18660	18650	1066
575	20240819	111400	1344751380	18670	18690	18700	18670	929
576	20240819	111300	1327399430	18700	18700	18710	18700	1857
577	20240819	111200	1292673450	18710	18720	18720	18710	958
578	20240819	111100	1274748840	18720	18730	18730	18720	607
579	20240819	111000	1263385660	18720	18720	18720	18720	45
580	20240819	110900	1262543260	18720	18730	18730	18720	136
581	20240819	110800	1259996000	18730	18750	18770	18730	39
582	20240819	110700	1259264050	18750	18740	18750	18740	8
583	20240819	110600	1259114100	18730	18730	18730	18730	1
584	20240819	110500	1259095370	18730	18720	18730	18720	237
585	20240819	110400	1254656370	18730	18720	18730	18720	323
586	20240819	110300	1248609610	18740	18740	18740	18740	2
587	20240819	110200	1248572130	18730	18730	18730	18730	51
588	20240819	110100	1247616900	18720	18750	18750	18720	1718
589	20240819	110000	1215430300	18750	18740	18750	18740	70
590	20240819	105900	1214118000	18730	18730	18730	18730	3
591	20240819	105800	1214061810	18730	18740	18740	18730	2
592	20240819	105700	1214024340	18750	18750	18750	18750	0
593	20240819	105600	1214024340	18750	18750	18750	18750	0
594	20240819	105500	1214024340	18750	18750	18750	18750	101
595	20240819	105400	1212130590	18760	18760	18760	18760	0
596	20240819	105300	1212130590	18760	18770	18770	18760	269
597	20240819	105200	1207084130	18780	18780	18780	18770	69
598	20240819	105100	1205788840	18760	18770	18770	18760	28
599	20240819	105000	1205263300	18760	18750	18760	18750	327
600	20240819	104900	1199128800	18750	18750	18750	18750	211
601	20240819	104800	1195172550	18750	18750	18750	18750	45
602	20240819	104700	1194328800	18750	18750	18750	18750	83
603	20240819	104600	1192772550	18750	18730	18750	18730	557
604	20240819	104500	1182333320	18740	18740	18740	18730	106
605	20240819	104400	1180347910	18730	18740	18740	18730	126
606	20240819	104300	1177987870	18740	18740	18740	18740	249
607	20240819	104200	1173321610	18750	18750	18750	18740	12
608	20240819	104100	1173096660	18750	18740	18760	18740	39
609	20240819	104000	1172365770	18740	18750	18750	18740	1502
610	20240819	103900	1144212880	18760	18760	18760	18760	1
611	20240819	103800	1144194120	18750	18750	18750	18750	10
612	20240819	103700	1144006620	18750	18750	18750	18750	101
613	20240819	103600	1142112870	18750	18750	18750	18750	1
614	20240819	103500	1142094120	18770	18770	18770	18750	1745
615	20240819	103400	1109352180	18780	18780	18780	18780	1
616	20240819	103300	1109333400	18790	18770	18790	18770	51
617	20240819	103200	1108376110	18770	18770	18770	18770	1
618	20240819	103100	1108357340	18800	18770	18800	18770	322
619	20240819	103000	1102311430	18770	18780	18780	18770	373
620	20240819	102900	1095306510	18780	18790	18800	18780	303
621	20240819	102800	1089610220	18780	18780	18780	18780	1
622	20240819	102700	1089591440	18800	18800	18800	18800	524
623	20240819	102600	1079740240	18780	18780	18780	18780	140
624	20240819	102500	1077111040	18770	18770	18770	18770	0
625	20240819	102400	1077111040	18770	18770	18820	18770	525
626	20240819	102300	1067238610	18760	18770	18770	18760	10
627	20240819	102200	1067050940	18770	18770	18770	18770	12
628	20240819	102100	1066825700	18800	18760	18800	18760	1736
629	20240819	102000	1034200030	18770	18770	18770	18770	369
630	20240819	101900	1027273900	18770	18760	18770	18750	57
631	20240819	101800	1026204380	18760	18770	18770	18760	36
632	20240819	101700	1025528680	18750	18730	18750	18730	111
633	20240819	101600	1023449450	18720	18720	18720	18720	0
634	20240819	101500	1023449450	18720	18720	18720	18720	107
635	20240819	101400	1021446410	18740	18740	18740	18740	147
636	20240819	101300	1018691630	18740	18730	18740	18720	372
637	20240819	101200	1011723970	18730	18730	18730	18730	22
638	20240819	101100	1011311910	18730	18730	18730	18730	152
639	20240819	101000	1008464950	18730	18740	18740	18730	216
640	20240819	100900	1004417130	18740	18740	18750	18730	66
641	20240819	100800	1003180240	18730	18730	18730	18730	57
642	20240819	100700	1002112630	18740	18740	18740	18740	60
643	20240819	100600	1000988230	18750	18720	18750	18720	315
644	20240819	100500	995082140	18720	18720	18720	18720	0
645	20240819	100400	995082140	18720	18760	18760	18720	351
646	20240819	100300	988508010	18770	18770	18770	18770	3
647	20240819	100200	988451700	18780	18750	18780	18730	334
648	20240819	100100	982194050	18760	18760	18760	18750	309
649	20240819	100000	976400240	18780	18780	18780	18780	1
650	20240819	095900	976381460	18790	18760	18790	18760	161
651	20240819	095800	973358100	18770	18770	18770	18770	5
652	20240819	095700	973264250	18780	18710	18780	18710	514
653	20240819	095600	963625830	18710	18770	18770	18710	2290
654	20240819	095500	920686650	18780	18780	18780	18780	19
655	20240819	095400	920329830	18780	18770	18780	18770	166
656	20240819	095300	917212360	18780	18780	18780	18780	1
657	20240819	095200	917193580	18780	18770	18780	18760	475
658	20240819	095100	908274840	18780	18780	18780	18760	753
659	20240819	095000	894134150	18780	18780	18780	18770	16
660	20240819	094900	893833690	18790	18790	18790	18780	54
661	20240819	094800	892819040	18810	18790	18810	18790	197
662	20240819	094700	889115990	18810	18760	18810	18760	634
663	20240819	094600	877203060	18760	18810	18810	18760	3200
664	20240819	094500	817100310	18820	18820	18820	18820	249
665	20240819	094400	812414130	18810	18800	18820	18800	997
666	20240819	094300	793661140	18800	18800	18800	18790	59
667	20240819	094200	792551950	18800	18800	18800	18780	778
668	20240819	094100	777928270	18790	18820	18820	18780	378
669	20240819	094000	770824190	18820	18840	18840	18820	175
670	20240819	093900	767528390	18830	18820	18840	18820	342
671	20240819	093800	761086920	18840	18830	18840	18820	210
672	20240819	093700	757132280	18830	18830	18840	18830	173
673	20240819	093600	753874580	18830	18810	18860	18810	3804
674	20240819	093500	682208310	18820	18740	18820	18740	3953
675	20240819	093400	607985240	18800	18750	18800	18740	684
676	20240819	093300	595153360	18750	18770	18770	18750	2281
677	20240819	093200	552376830	18770	18770	18770	18760	1142
678	20240819	093100	530943940	18770	18800	18810	18770	2501
679	20240819	093000	483972750	18800	18810	18810	18800	768
680	20240819	092900	469534120	18820	18810	18820	18810	191
681	20240819	092800	465941360	18810	18810	18810	18780	1178
682	20240819	092700	443786880	18820	18820	18840	18810	474
683	20240819	092600	434864750	18840	18820	18840	18820	826
684	20240819	092500	419305330	18820	18810	18820	18800	367
685	20240819	092400	412399800	18810	18810	18830	18800	645
686	20240819	092300	400262130	18810	18820	18820	18800	171
687	20240819	092200	397045910	18820	18810	18830	18800	1064
688	20240819	092100	377030020	18810	18870	18880	18810	870
689	20240819	092000	360636110	18870	18730	18880	18730	5871
690	20240819	091900	250325950	18760	18710	18760	18710	766
691	20240819	091800	235975830	18700	18650	18700	18650	2620
692	20240819	091700	187010320	18620	18550	18620	18550	871
693	20240819	091600	170810670	18510	18500	18550	18500	748
694	20240819	091500	156953880	18520	18520	18530	18520	411
695	20240819	091400	149341550	18530	18500	18530	18500	56
696	20240819	091300	148305370	18480	18470	18480	18460	303
697	20240819	091200	142711920	18460	18460	18460	18460	25
698	20240819	091100	142250420	18530	18530	18530	18530	59
699	20240819	091000	141157150	18530	18450	18530	18390	541
700	20240819	090900	131171480	18450	18370	18450	18290	905
701	20240819	090800	114518420	18370	18270	18370	18260	820
702	20240819	090700	99519330	18260	18270	18270	18260	10
703	20240819	090600	99336670	18200	18320	18380	18200	1554
704	20240819	090500	70900510	18320	18380	18380	18310	398
705	20240819	090400	63597440	18390	18390	18400	18390	304
706	20240819	090300	58006740	18390	18400	18400	18380	574
707	20240819	090200	47448680	18400	18450	18450	18390	1014
708	20240819	090100	28765060	18460	18530	18540	18460	407
709	20240819	090000	21228060	18540	18600	18620	18540	1143