KissMeData/005420/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	184400	2210646030	18780	18780	18780	18780	3652
3	20240812	184300	2210646030	18780	18780	18780	18780	0
4	20240812	184200	2210646030	18780	18780	18780	18780	0
5	20240812	184100	2210646030	18780	18780	18780	18780	0
6	20240812	184000	2210646030	18780	18780	18780	18780	0
7	20240812	183900	2210646030	18780	18780	18780	18780	0
8	20240812	183800	2210646030	18780	18780	18780	18780	0
9	20240812	183700	2210646030	18780	18780	18780	18780	0
10	20240812	183600	2210646030	18780	18780	18780	18780	0
11	20240812	183500	2210646030	18780	18780	18780	18780	0
12	20240812	183400	2210646030	18780	18780	18780	18780	0
13	20240812	183300	2210646030	18780	18780	18780	18780	0
14	20240812	183200	2210646030	18780	18780	18780	18780	0
15	20240812	183100	2210646030	18780	18780	18780	18780	0
16	20240812	183000	2210646030	18780	18780	18780	18780	0
17	20240812	182900	2210646030	18780	18780	18780	18780	0
18	20240812	182800	2210646030	18780	18780	18780	18780	0
19	20240812	182700	2210646030	18780	18780	18780	18780	0
20	20240812	182600	2210646030	18780	18780	18780	18780	0
21	20240812	182500	2210646030	18780	18780	18780	18780	0
22	20240812	182400	2210646030	18780	18780	18780	18780	0
23	20240812	182300	2210646030	18780	18780	18780	18780	0
24	20240812	182200	2210646030	18780	18780	18780	18780	0
25	20240812	182100	2210646030	18780	18780	18780	18780	0
26	20240812	182000	2210646030	18780	18780	18780	18780	0
27	20240812	181900	2210646030	18780	18780	18780	18780	0
28	20240812	181800	2210646030	18780	18780	18780	18780	0
29	20240812	181700	2210646030	18780	18780	18780	18780	0
30	20240812	181600	2210646030	18780	18780	18780	18780	0
31	20240812	181500	2210646030	18780	18780	18780	18780	0
32	20240812	181400	2210646030	18780	18780	18780	18780	3652
33	20240812	181300	2210646030	18780	18780	18780	18780	0
34	20240812	181200	2210646030	18780	18780	18780	18780	0
35	20240812	181100	2210646030	18780	18780	18780	18780	0
36	20240812	181000	2210646030	18780	18780	18780	18780	0
37	20240812	180900	2210646030	18780	18780	18780	18780	0
38	20240812	180800	2210646030	18780	18780	18780	18780	0
39	20240812	180700	2210646030	18780	18780	18780	18780	0
40	20240812	180600	2210646030	18780	18780	18780	18780	0
41	20240812	180500	2210646030	18780	18780	18780	18780	0
42	20240812	180400	2210646030	18780	18780	18780	18780	0
43	20240812	180300	2210646030	18780	18780	18780	18780	0
44	20240812	180200	2210646030	18780	18780	18780	18780	0
45	20240812	180100	2210646030	18780	18780	18780	18780	0
46	20240812	180000	2210646030	18780	18780	18780	18780	0
47	20240812	175900	2210646030	18780	18780	18780	18780	0
48	20240812	175800	2210646030	18780	18780	18780	18780	0
49	20240812	175700	2210646030	18780	18780	18780	18780	0
50	20240812	175600	2210646030	18780	18780	18780	18780	0
51	20240812	175500	2210646030	18780	18780	18780	18780	0
52	20240812	175400	2210646030	18780	18780	18780	18780	0
53	20240812	175300	2210646030	18780	18780	18780	18780	0
54	20240812	175200	2210646030	18780	18780	18780	18780	0
55	20240812	175100	2210646030	18780	18780	18780	18780	0
56	20240812	175000	2210646030	18780	18780	18780	18780	0
57	20240812	174900	2210646030	18780	18780	18780	18780	0
58	20240812	174800	2210646030	18780	18780	18780	18780	0
59	20240812	174700	2210646030	18780	18780	18780	18780	0
60	20240812	174600	2210646030	18780	18780	18780	18780	0
61	20240812	174500	2210646030	18780	18780	18780	18780	0
62	20240812	174400	2210646030	18780	18780	18780	18780	3652
63	20240812	174300	2210646030	18780	18780	18780	18780	0
64	20240812	174200	2210646030	18780	18780	18780	18780	0
65	20240812	174100	2210646030	18780	18780	18780	18780	0
66	20240812	174000	2210646030	18780	18780	18780	18780	0
67	20240812	173900	2210646030	18780	18780	18780	18780	0
68	20240812	173800	2210646030	18780	18780	18780	18780	0
69	20240812	173700	2210646030	18780	18780	18780	18780	0
70	20240812	173600	2210646030	18780	18780	18780	18780	0
71	20240812	173500	2210646030	18780	18780	18780	18780	0
72	20240812	173400	2210646030	18780	18780	18780	18780	0
73	20240812	173300	2210646030	18780	18780	18780	18780	0
74	20240812	173200	2210646030	18780	18780	18780	18780	0
75	20240812	173100	2210646030	18780	18780	18780	18780	0
76	20240812	173000	2210646030	18780	18780	18780	18780	0
77	20240812	172900	2210646030	18780	18780	18780	18780	0
78	20240812	172800	2210646030	18780	18780	18780	18780	0
79	20240812	172700	2210646030	18780	18780	18780	18780	0
80	20240812	172600	2210646030	18780	18780	18780	18780	0
81	20240812	172500	2210646030	18780	18780	18780	18780	0
82	20240812	172400	2210646030	18780	18780	18780	18780	0
83	20240812	172300	2210646030	18780	18780	18780	18780	0
84	20240812	172200	2210646030	18780	18780	18780	18780	0
85	20240812	172100	2210646030	18780	18780	18780	18780	0
86	20240812	172000	2210646030	18780	18780	18780	18780	0
87	20240812	171900	2210646030	18780	18780	18780	18780	0
88	20240812	171800	2210646030	18780	18780	18780	18780	0
89	20240812	171700	2210646030	18780	18780	18780	18780	0
90	20240812	171600	2210646030	18780	18780	18780	18780	0
91	20240812	171500	2210646030	18780	18780	18780	18780	0
92	20240812	171400	2210646030	18780	18780	18780	18780	3652
93	20240812	171300	2210646030	18780	18780	18780	18780	0
94	20240812	171200	2210646030	18780	18780	18780	18780	0
95	20240812	171100	2210646030	18780	18780	18780	18780	0
96	20240812	171000	2210646030	18780	18780	18780	18780	0
97	20240812	170900	2210646030	18780	18780	18780	18780	0
98	20240812	170800	2210646030	18780	18780	18780	18780	0
99	20240812	170700	2210646030	18780	18780	18780	18780	0
100	20240812	170600	2210646030	18780	18780	18780	18780	0
101	20240812	170500	2210646030	18780	18780	18780	18780	0
102	20240812	170400	2210646030	18780	18780	18780	18780	0
103	20240812	170300	2210646030	18780	18780	18780	18780	0
104	20240812	170200	2210646030	18780	18780	18780	18780	0
105	20240812	170100	2210646030	18780	18780	18780	18780	0
106	20240812	170000	2210646030	18780	18780	18780	18780	0
107	20240812	165900	2210646030	18780	18780	18780	18780	0
108	20240812	165800	2210646030	18780	18780	18780	18780	0
109	20240812	165700	2210646030	18780	18780	18780	18780	0
110	20240812	165600	2210646030	18780	18780	18780	18780	0
111	20240812	165500	2210646030	18780	18780	18780	18780	0
112	20240812	165400	2210646030	18780	18780	18780	18780	0
113	20240812	165300	2210646030	18780	18780	18780	18780	0
114	20240812	165200	2210646030	18780	18780	18780	18780	0
115	20240812	165100	2210646030	18780	18780	18780	18780	0
116	20240812	165000	2210646030	18780	18780	18780	18780	0
117	20240812	164900	2210646030	18780	18780	18780	18780	0
118	20240812	164800	2210646030	18780	18780	18780	18780	0
119	20240812	164700	2210646030	18780	18780	18780	18780	0
120	20240812	164600	2210646030	18780	18780	18780	18780	0
121	20240812	164500	2210646030	18780	18780	18780	18780	0
122	20240812	164400	2210646030	18780	18780	18780	18780	3652
123	20240812	164300	2210646030	18780	18780	18780	18780	0
124	20240812	164200	2210646030	18780	18780	18780	18780	0
125	20240812	164100	2210646030	18780	18780	18780	18780	0
126	20240812	164000	2210646030	18780	18780	18780	18780	0
127	20240812	163900	2210646030	18780	18780	18780	18780	0
128	20240812	163800	2210646030	18780	18780	18780	18780	0
129	20240812	163700	2210646030	18780	18780	18780	18780	0
130	20240812	163600	2210646030	18780	18780	18780	18780	0
131	20240812	163500	2210646030	18780	18780	18780	18780	0
132	20240812	163400	2210646030	18780	18780	18780	18780	0
133	20240812	163300	2210646030	18780	18780	18780	18780	0
134	20240812	163200	2210646030	18780	18780	18780	18780	0
135	20240812	163100	2210646030	18780	18780	18780	18780	0
136	20240812	163000	2210646030	18780	18780	18780	18780	0
137	20240812	162900	2210646030	18780	18780	18780	18780	0
138	20240812	162800	2210646030	18780	18780	18780	18780	0
139	20240812	162700	2210646030	18780	18780	18780	18780	0
140	20240812	162600	2210646030	18780	18780	18780	18780	0
141	20240812	162500	2210646030	18780	18780	18780	18780	0
142	20240812	162400	2210646030	18780	18780	18780	18780	0
143	20240812	162300	2210646030	18780	18780	18780	18780	0
144	20240812	162200	2210646030	18780	18780	18780	18780	0
145	20240812	162100	2210646030	18780	18780	18780	18780	0
146	20240812	162000	2210646030	18780	18780	18780	18780	0
147	20240812	161900	2210646030	18780	18780	18780	18780	0
148	20240812	161800	2210646030	18780	18780	18780	18780	0
149	20240812	161700	2210646030	18780	18780	18780	18780	0
150	20240812	161600	2210646030	18780	18780	18780	18780	0
151	20240812	161500	2210646030	18780	18780	18780	18780	0
152	20240812	161400	2210646030	18780	18780	18780	18780	3652
153	20240812	161300	2210646030	18780	18780	18780	18780	0
154	20240812	161200	2210646030	18780	18780	18780	18780	0
155	20240812	161100	2210646030	18780	18780	18780	18780	0
156	20240812	161000	2210646030	18780	18780	18780	18780	0
157	20240812	160900	2210646030	18780	18780	18780	18780	0
158	20240812	160800	2210646030	18780	18780	18780	18780	0
159	20240812	160700	2210646030	18780	18780	18780	18780	0
160	20240812	160600	2210646030	18780	18780	18780	18780	0
161	20240812	160500	2210646030	18780	18780	18780	18780	0
162	20240812	160400	2210646030	18780	18780	18780	18780	0
163	20240812	160300	2210646030	18780	18780	18780	18780	0
164	20240812	160200	2210646030	18780	18780	18780	18780	0
165	20240812	160100	2210646030	18780	18780	18780	18780	0
166	20240812	160000	2210646030	18780	18780	18780	18780	0
167	20240812	155900	2210646030	18780	18780	18780	18780	0
168	20240812	155800	2210646030	18780	18780	18780	18780	0
169	20240812	155700	2210646030	18780	18780	18780	18780	0
170	20240812	155600	2210646030	18780	18780	18780	18780	0
171	20240812	155500	2210646030	18780	18780	18780	18780	0
172	20240812	155400	2210646030	18780	18780	18780	18780	0
173	20240812	155300	2210646030	18780	18780	18780	18780	0
174	20240812	155200	2210646030	18780	18780	18780	18780	0
175	20240812	155100	2210646030	18780	18780	18780	18780	0
176	20240812	155000	2210646030	18780	18780	18780	18780	0
177	20240812	154900	2210646030	18780	18780	18780	18780	0
178	20240812	154800	2210646030	18780	18780	18780	18780	0
179	20240812	154700	2210646030	18780	18780	18780	18780	0
180	20240812	154600	2210646030	18780	18780	18780	18780	0
181	20240812	154500	2210646030	18780	18780	18780	18780	0
182	20240812	154400	2210646030	18780	18780	18780	18780	3652
183	20240812	154300	2210646030	18780	18780	18780	18780	0
184	20240812	154200	2210646030	18780	18780	18780	18780	0
185	20240812	154100	2210646030	18780	18780	18780	18780	0
186	20240812	154000	2210646030	18780	18780	18780	18780	0
187	20240812	153900	2210646030	18780	18780	18780	18780	0
188	20240812	153800	2210646030	18780	18780	18780	18780	0
189	20240812	153700	2210646030	18780	18780	18780	18780	0
190	20240812	153600	2210646030	18780	18780	18780	18780	0
191	20240812	153500	2210646030	18780	18780	18780	18780	0
192	20240812	153400	2210646030	18780	18780	18780	18780	0
193	20240812	153300	2210646030	18780	18780	18780	18780	0
194	20240812	153200	2210646030	18780	18780	18780	18780	0
195	20240812	153100	2210646030	18780	18780	18780	18780	0
196	20240812	153000	2210646030	18780	18780	18780	18780	3652
197	20240812	152900	2142061470	18780	18780	18780	18780	0
198	20240812	152800	2142061470	18780	18780	18780	18780	0
199	20240812	152700	2142061470	18780	18780	18780	18780	0
200	20240812	152600	2142061470	18780	18780	18780	18780	0
201	20240812	152500	2142061470	18780	18780	18780	18780	0
202	20240812	152400	2142061470	18780	18780	18780	18780	0
203	20240812	152300	2142061470	18780	18780	18780	18780	0
204	20240812	152200	2142061470	18780	18780	18780	18780	0
205	20240812	152100	2142061470	18780	18780	18780	18780	0
206	20240812	152000	2142061470	18780	18780	18780	18780	0
207	20240812	151900	2142061470	18780	18770	18780	18750	481
208	20240812	151800	2133042230	18750	18760	18760	18750	46
209	20240812	151700	2132179720	18750	18780	18780	18750	122
210	20240812	151600	2129889240	18780	18760	18780	18760	538
211	20240812	151500	2119794510	18760	18770	18770	18760	364
212	20240812	151400	2112965270	18770	18780	18780	18770	52
213	20240812	151300	2111989190	18770	18770	18780	18770	71
214	20240812	151200	2110656330	18770	18770	18780	18770	194
215	20240812	151100	2107014350	18770	18770	18770	18770	30
216	20240812	151000	2106451250	18770	18770	18780	18770	69
217	20240812	150900	2105155810	18770	18770	18770	18770	17
218	20240812	150800	2104836720	18770	18780	18780	18770	197
219	20240812	150700	2101138100	18770	18780	18780	18770	6
220	20240812	150600	2101025470	18780	18770	18790	18770	730
221	20240812	150500	2087313580	18780	18790	18790	18770	78
222	20240812	150400	2085848380	18780	18790	18790	18780	482
223	20240812	150300	2076796130	18780	18800	18800	18780	26
224	20240812	150200	2076307550	18800	18790	18800	18780	97
225	20240812	150100	2074484080	18780	18800	18800	18780	47
226	20240812	150000	2073600760	18790	18780	18790	18770	30
227	20240812	145900	2073037390	18770	18770	18800	18770	428
228	20240812	145800	2065003050	18770	18780	18810	18770	80
229	20240812	145700	2063499920	18800	18780	18820	18770	92
230	20240812	145600	2061769460	18820	18820	18830	18770	78
231	20240812	145500	2060301660	18820	18780	18820	18770	131
232	20240812	145400	2057839570	18780	18780	18790	18780	289
233	20240812	145300	2052411990	18780	18790	18790	18780	13
234	20240812	145200	2052167840	18780	18780	18780	18780	14
235	20240812	145100	2051904920	18780	18790	18790	18780	26
236	20240812	145000	2051416550	18790	18780	18790	18770	66
237	20240812	144900	2050177090	18780	18780	18780	18770	28
238	20240812	144800	2049651490	18780	18790	18790	18770	108
239	20240812	144700	2047623270	18780	18780	18780	18780	65
240	20240812	144600	2046402570	18780	18780	18790	18780	140
241	20240812	144500	2043773360	18780	18810	18810	18780	2784
242	20240812	144400	1991433960	18810	18810	18820	18810	72
243	20240812	144300	1990079140	18810	18820	18820	18810	150
244	20240812	144200	1987257560	18830	18820	18830	18820	6
245	20240812	144100	1987144620	18830	18820	18830	18820	246
246	20240812	144000	1982514850	18830	18820	18830	18820	97
247	20240812	143900	1980688550	18830	18820	18830	18820	32
248	20240812	143800	1980086300	18820	18820	18820	18820	13
249	20240812	143700	1979841640	18820	18830	18830	18820	119
250	20240812	143600	1977602040	18820	18850	18850	18820	806
251	20240812	143500	1962426660	18830	18860	18860	18830	823
252	20240812	143400	1946918620	18870	18880	18880	18870	49
253	20240812	143300	1945993890	18880	18880	18890	18880	126
254	20240812	143200	1943614510	18880	18880	18880	18880	78
255	20240812	143100	1942141870	18870	18880	18880	18870	305
256	20240812	143000	1936383740	18880	18880	18880	18880	75
257	20240812	142900	1934967740	18880	18890	18890	18880	37
258	20240812	142800	1934268860	18870	18870	18870	18870	4
259	20240812	142700	1934193380	18890	18890	18890	18890	439
260	20240812	142600	1925900670	18870	18870	18900	18870	615
261	20240812	142500	1914282290	18890	18890	18890	18890	2
262	20240812	142400	1914244510	18860	18860	18890	18850	3810
263	20240812	142300	1842369070	18860	18860	18860	18850	12
264	20240812	142200	1842142760	18860	18850	18860	18850	63
265	20240812	142100	1840954700	18850	18840	18850	18840	131
266	20240812	142000	1838486450	18840	18850	18860	18840	19
267	20240812	141900	1838128460	18850	18850	18850	18850	17
268	20240812	141800	1837808010	18860	18850	18860	18850	26
269	20240812	141700	1837317850	18850	18850	18850	18850	58
270	20240812	141600	1836224550	18840	18840	18850	18840	744
271	20240812	141500	1822207580	18840	18850	18860	18840	10
272	20240812	141400	1822019140	18840	18840	18860	18840	10
273	20240812	141300	1821830720	18840	18860	18860	18840	53
274	20240812	141200	1820831680	18840	18870	18870	18840	58
275	20240812	141100	1819738900	18840	18830	18870	18830	282
276	20240812	141000	1814426950	18840	18860	18860	18840	2
277	20240812	140900	1814389250	18860	18820	18860	18820	11
278	20240812	140800	1814181870	18870	18820	18880	18820	7
279	20240812	140700	1814049900	18810	18890	18890	18810	37
280	20240812	140600	1813352220	18880	18800	18890	18800	1853
281	20240812	140500	1778425330	18810	18810	18810	18800	81
282	20240812	140400	1776901760	18800	18800	18800	18800	6
283	20240812	140300	1776788960	18800	18800	18800	18800	16
284	20240812	140200	1776488160	18810	18800	18810	18800	29
285	20240812	140100	1775942950	18800	18800	18810	18800	6
286	20240812	140000	1775830130	18800	18800	18800	18800	6
287	20240812	135900	1775717330	18810	18800	18810	18800	12
288	20240812	135800	1775491660	18800	18800	18800	18800	211
289	20240812	135700	1771524860	18800	18810	18810	18800	9
290	20240812	135600	1771355650	18800	18790	18810	18790	292
291	20240812	135500	1765867050	18790	18800	18800	18790	100
292	20240812	135400	1763987500	18800	18800	18800	18790	249
293	20240812	135300	1759306380	18800	18810	18810	18800	86
294	20240812	135200	1757688850	18800	18800	18810	18800	155
295	20240812	135100	1754774460	18810	18800	18810	18800	13
296	20240812	135000	1754529980	18800	18810	18810	18800	59
297	20240812	134900	1753420240	18810	18800	18810	18800	6
298	20240812	134800	1753307420	18800	18820	18820	18800	136
299	20240812	134700	1750748200	18800	18800	18800	18800	4
300	20240812	134600	1750673000	18790	18790	18790	18790	4
301	20240812	134500	1750597840	18830	18790	18830	18790	200
302	20240812	134400	1746837650	18790	18790	18800	18790	7
303	20240812	134300	1746706110	18790	18790	18790	18790	7
304	20240812	134200	1746574580	18790	18790	18790	18790	5
305	20240812	134100	1746480630	18790	18790	18800	18780	32
306	20240812	134000	1745879290	18780	18800	18800	18780	7
307	20240812	133900	1745747810	18780	18780	18800	18780	12
308	20240812	133800	1745522350	18800	18790	18800	18780	20
309	20240812	133700	1745146520	18790	18770	18800	18770	44
310	20240812	133600	1744319520	18770	18770	18770	18770	5
311	20240812	133500	1744225670	18790	18790	18790	18770	58
312	20240812	133400	1743136840	18780	18780	18830	18770	11
313	20240812	133300	1742930100	18780	18770	18780	18770	2
314	20240812	133200	1742892550	18840	18770	18840	18770	116
315	20240812	133100	1740711470	18770	18780	18790	18770	12
316	20240812	133000	1740486180	18770	18770	18780	18770	17
317	20240812	132900	1740167080	18760	18760	18780	18760	13
318	20240812	132800	1739923180	18750	18780	18780	18750	16
319	20240812	132700	1739623130	18750	18750	18790	18750	7
320	20240812	132600	1739491840	18750	18800	18800	18750	7
321	20240812	132500	1739360390	18790	18740	18790	18740	18
322	20240812	132400	1739022960	18740	18800	18800	18740	11
323	20240812	132300	1738816760	18740	18740	18740	18740	13
324	20240812	132200	1738573140	18780	18710	18780	18710	2
325	20240812	132100	1738535650	18710	18730	18790	18710	178
326	20240812	132000	1735201550	18720	18720	18730	18720	133
327	20240812	131900	1732711770	18730	18720	18730	18720	41
328	20240812	131800	1731944210	18720	18720	18720	18720	2
329	20240812	131700	1731906770	18720	18750	18760	18720	1627
330	20240812	131600	1701417240	18750	18770	18770	18750	210
331	20240812	131500	1697476640	18770	18790	18790	18770	685
332	20240812	131400	1684612340	18790	18780	18790	18780	11
333	20240812	131300	1684405710	18790	18790	18800	18780	30
334	20240812	131200	1683842060	18790	18780	18790	18780	21
335	20240812	131100	1683447560	18780	18810	18820	18780	1353
336	20240812	131000	1658011170	18800	18840	18840	18800	8
337	20240812	130900	1657860710	18800	18810	18840	18800	353
338	20240812	130800	1651213890	18810	18810	18810	18810	2
339	20240812	130700	1651176270	18800	18860	18860	18800	3457
340	20240812	130600	1586025260	18860	18880	18880	18860	1140
341	20240812	130500	1564512320	18890	18880	18890	18880	15
342	20240812	130400	1564229010	18880	18880	18880	18880	85
343	20240812	130300	1562624210	18880	18890	18890	18880	289
344	20240812	130200	1557165420	18890	18880	18890	18880	15
345	20240812	130100	1556882200	18890	18890	18890	18880	15
346	20240812	130000	1556598960	18880	18890	18890	18880	46
347	20240812	125900	1555730460	18880	18880	18880	18880	22
348	20240812	125800	1555315100	18880	18890	18890	18880	27
349	20240812	125700	1554805080	18890	18890	18890	18890	147
350	20240812	125600	1552028250	18880	18920	18920	18880	93
351	20240812	125500	1550268960	18920	18890	18920	18890	339
352	20240812	125400	1543858840	18890	18890	18890	18890	102
353	20240812	125300	1541932060	18890	18900	18900	18880	10
354	20240812	125200	1541743230	18890	18890	18890	18890	187
355	20240812	125100	1538210800	18890	18890	18890	18890	38
356	20240812	125000	1537492980	18900	18900	18900	18900	14
357	20240812	124900	1537228380	18900	18890	18900	18890	7
358	20240812	124800	1537096140	18890	18910	18910	18890	130
359	20240812	124700	1534638240	18890	18900	18900	18890	346
360	20240812	124600	1528098990	18890	18890	18900	18890	8
361	20240812	124500	1527947860	18900	18890	18900	18890	4
362	20240812	124400	1527872280	18890	18880	18890	18880	19
363	20240812	124300	1527513380	18890	18880	18900	18860	18
364	20240812	124200	1527173580	18880	18890	18890	18880	424
365	20240812	124100	1519166870	18890	18880	18890	18840	269
366	20240812	124000	1514088340	18870	18840	18870	18840	15
367	20240812	123900	1513805620	18850	18850	18880	18840	6
368	20240812	123800	1513692510	18850	18840	18850	18840	54
369	20240812	123700	1512674730	18840	18880	18880	18840	1129
370	20240812	123600	1491392030	18880	18870	18880	18870	51
371	20240812	123500	1490429270	18860	18860	18860	18860	1
372	20240812	123400	1490410410	18850	18850	18870	18850	6
373	20240812	123300	1490297290	18850	18850	18850	18850	12
374	20240812	123200	1490071090	18840	18880	18880	18840	1033
375	20240812	123100	1470584770	18880	18880	18890	18880	12
376	20240812	123000	1470358140	18880	18880	18880	18880	9
377	20240812	122900	1470188220	18880	18880	18880	18880	7
378	20240812	122800	1470056060	18880	18880	18880	18880	23
379	20240812	122700	1469621820	18870	18870	18870	18870	32
380	20240812	122600	1469017980	18870	18880	18880	18870	46
381	20240812	122500	1468149880	18870	18870	18870	18870	57
382	20240812	122400	1467074290	18870	18870	18880	18870	56
383	20240812	122300	1466017220	18870	18870	18890	18870	17
384	20240812	122200	1465696410	18880	18870	18880	18870	96
385	20240812	122100	1463884880	18870	18890	18890	18870	63
386	20240812	122000	1462695050	18860	18860	18890	18860	122
387	20240812	121900	1460392070	18860	18860	18890	18860	13
388	20240812	121800	1460146740	18890	18860	18890	18860	23
389	20240812	121700	1459712350	18860	18870	18870	18860	5
390	20240812	121600	1459618040	18870	18860	18870	18860	5
391	20240812	121500	1459523730	18870	18890	18890	18870	113
392	20240812	121400	1457391150	18880	18890	18890	18880	9
393	20240812	121300	1457221220	18880	18880	18880	18870	53
394	20240812	121200	1456220690	18870	18850	18870	18850	100
395	20240812	121100	1454335440	18850	18850	18850	18850	14
396	20240812	121000	1454071540	18850	18850	18850	18850	48
397	20240812	120900	1453166740	18850	18850	18850	18850	49
398	20240812	120800	1452243090	18850	18860	18860	18850	101
399	20240812	120700	1450338330	18850	18840	18850	18840	89
400	20240812	120600	1448660770	18840	18870	18870	18840	134
401	20240812	120500	1446134920	18870	18870	18870	18870	112
402	20240812	120400	1444021480	18880	18880	18880	18880	132
403	20240812	120300	1441529320	18910	18900	18910	18880	137
404	20240812	120200	1438941700	18900	18890	18900	18890	6
405	20240812	120100	1438828350	18890	18910	18910	18890	72
406	20240812	120000	1437467590	18900	18900	18900	18900	185
407	20240812	115900	1433971090	18900	18900	18900	18890	41
408	20240812	115800	1433196260	18900	18900	18900	18890	17
409	20240812	115700	1432875020	18900	18900	18900	18890	7
410	20240812	115600	1432742770	18900	18880	18900	18880	82
411	20240812	115500	1431194090	18890	18880	18900	18880	114
412	20240812	115400	1429040430	18880	18880	18900	18880	351
413	20240812	115300	1422413100	18890	18890	18890	18890	81
414	20240812	115200	1420883010	18890	18890	18900	18880	141
415	20240812	115100	1418219280	18890	18800	18890	18800	1257
416	20240812	115000	1394540980	18800	18760	18800	18760	343
417	20240812	114900	1388097980	18770	18780	18780	18770	126
418	20240812	114800	1385732510	18800	18800	18800	18780	8
419	20240812	114700	1385582130	18780	18770	18780	18770	17
420	20240812	114600	1385262910	18780	18780	18780	18760	108
421	20240812	114500	1383234710	18780	18770	18780	18770	15
422	20240812	114400	1382953020	18780	18790	18800	18780	32
423	20240812	114300	1382351490	18780	18770	18780	18770	61
424	20240812	114200	1381206220	18760	18740	18770	18740	9
425	20240812	114100	1381037430	18740	18770	18770	18740	41
426	20240812	114000	1380268050	18770	18740	18770	18740	8
427	20240812	113900	1380118040	18740	18730	18780	18730	53
428	20240812	113800	1379125290	18730	18780	18780	18730	90
429	20240812	113700	1377437680	18780	18730	18780	18730	19
430	20240812	113600	1377081760	18730	18720	18790	18720	1364
431	20240812	113500	1351527630	18730	18730	18730	18720	14
432	20240812	113400	1351265510	18730	18700	18730	18700	469
433	20240812	113300	1342494480	18700	18760	18760	18700	1082
434	20240812	113200	1322225590	18770	18790	18790	18770	137
435	20240812	113100	1319653200	18790	18770	18800	18770	554
436	20240812	113000	1309247040	18760	18760	18760	18760	4
437	20240812	112900	1309172000	18780	18770	18780	18760	6
438	20240812	112800	1309059360	18760	18760	18760	18760	43
439	20240812	112700	1308252680	18760	18730	18770	18730	174
440	20240812	112600	1304988720	18730	18750	18750	18730	49
441	20240812	112500	1304070680	18750	18740	18750	18740	4
442	20240812	112400	1303995700	18740	18740	18740	18730	175
443	20240812	112300	1300716310	18740	18720	18740	18720	123
444	20240812	112200	1298413610	18710	18710	18710	18710	10
445	20240812	112100	1298226510	18720	18710	18720	18710	34
446	20240812	112000	1297590130	18710	18710	18710	18710	17
447	20240812	111900	1297272060	18710	18700	18720	18700	383
448	20240812	111800	1290108320	18710	18720	18720	18710	583
449	20240812	111700	1279199820	18730	18720	18730	18720	6
450	20240812	111600	1279087480	18720	18730	18730	18720	10
451	20240812	111500	1278900240	18730	18720	18730	18720	45
452	20240812	111400	1278057450	18730	18740	18740	18720	77
453	20240812	111300	1276615210	18740	18730	18740	18730	67
454	20240812	111200	1275360270	18730	18720	18730	18720	102
455	20240812	111100	1273449820	18730	18720	18730	18710	17
456	20240812	111000	1273131470	18740	18740	18740	18720	9
457	20240812	110900	1272962830	18740	18700	18740	18700	872
458	20240812	110800	1256647480	18700	18680	18700	18680	3
459	20240812	110700	1256591410	18680	18660	18700	18660	119
460	20240812	110600	1254369370	18660	18650	18670	18650	39
461	20240812	110500	1253641340	18670	18650	18670	18650	183
462	20240812	110400	1250224830	18650	18630	18670	18630	808
463	20240812	110300	1235171650	18630	18700	18700	18620	2580
464	20240812	110200	1187003080	18730	18710	18730	18700	21
465	20240812	110100	1186609880	18730	18730	18730	18700	545
466	20240812	110000	1176416560	18700	18720	18730	18700	1322
467	20240812	105900	1151682880	18720	18720	18720	18710	38
468	20240812	105800	1150971580	18720	18720	18720	18710	153
469	20240812	105700	1148107460	18720	18710	18720	18710	73
470	20240812	105600	1146740970	18710	18730	18730	18710	719
471	20240812	105500	1133282070	18740	18720	18740	18720	405
472	20240812	105400	1125692450	18720	18740	18740	18720	45
473	20240812	105300	1124850030	18700	18740	18740	18700	507
474	20240812	105200	1115362930	18740	18740	18740	18720	240
475	20240812	105100	1110869330	18720	18730	18730	18720	126
476	20240812	105000	1108509990	18730	18750	18760	18710	526
477	20240812	104900	1098648190	18750	18710	18750	18700	357
478	20240812	104800	1091963370	18710	18750	18750	18700	630
479	20240812	104700	1080161310	18760	18750	18760	18750	95
480	20240812	104600	1078380050	18750	18770	18770	18750	906
481	20240812	104500	1061391380	18780	18780	18780	18760	33
482	20240812	104400	1060772100	18760	18810	18810	18760	1503
483	20240812	104300	1032526250	18820	18830	18830	18810	1539
484	20240812	104200	1003559260	18830	18870	18870	18830	114
485	20240812	104100	1001411400	18860	18850	18860	18840	11
486	20240812	104000	1001204110	18840	18840	18860	18840	103
487	20240812	103900	999263410	18840	18850	18860	18840	230
488	20240812	103800	994928090	18860	18850	18860	18850	14
489	20240812	103700	994664090	18850	18850	18850	18850	1
490	20240812	103600	994645240	18860	18830	18860	18820	306
491	20240812	103500	988885570	18830	18880	18880	18820	649
492	20240812	103400	976659970	18880	18880	18890	18860	97
493	20240812	103300	974829500	18870	18860	18870	18860	5
494	20240812	103200	974735170	18860	18880	18880	18850	81
495	20240812	103100	973207050	18880	18850	18890	18850	445
496	20240812	103000	964814990	18850	18850	18850	18840	217
497	20240812	102900	960726460	18840	18860	18890	18840	1317
498	20240812	102800	935890350	18860	18860	18860	18850	132
499	20240812	102700	933400890	18860	18930	18980	18860	2581
500	20240812	102600	884605370	18930	18920	18970	18920	284
501	20240812	102500	879219810	18920	18920	18920	18920	5
502	20240812	102400	879125210	18940	18920	18950	18920	118
503	20240812	102300	876892580	18920	18920	18920	18920	2
504	20240812	102200	876854740	18910	18910	18920	18910	17
505	20240812	102100	876533260	18900	18910	18910	18900	79
506	20240812	102000	875039380	18910	18950	18970	18910	570
507	20240812	101900	864246030	18950	18940	18950	18940	53
508	20240812	101800	863242150	18950	18940	18950	18930	42
509	20240812	101700	862446690	18940	18930	18940	18930	96
510	20240812	101600	860629350	18940	18950	18950	18930	21
511	20240812	101500	860231640	18950	18940	18950	18930	25
512	20240812	101400	859758360	18940	18930	18940	18890	26
513	20240812	101300	859266250	18930	18940	18940	18930	141
514	20240812	101200	856595740	18940	18950	18950	18920	358
515	20240812	101100	849819210	18950	18890	18950	18890	300
516	20240812	101000	844147730	18890	18890	18890	18890	5
517	20240812	100900	844053280	18890	18900	18900	18890	5
518	20240812	100800	843958790	18900	18880	18900	18880	52
519	20240812	100700	842976860	18880	18890	18890	18880	20
520	20240812	100600	842599220	18880	18890	18890	18880	8
521	20240812	100500	842448160	18890	18870	18890	18870	47
522	20240812	100400	841561040	18880	18850	18900	18850	113
523	20240812	100300	839430790	18840	18890	18890	18840	575
524	20240812	100200	828587810	18890	18880	18910	18870	1284
525	20240812	100100	804347270	18880	18860	18880	18850	255
526	20240812	100000	799539800	18860	18870	18880	18850	624
527	20240812	095900	787769860	18870	18920	18930	18870	724
528	20240812	095800	774089130	18930	18930	18930	18920	168
529	20240812	095700	770909300	18920	18930	18930	18910	86
530	20240812	095600	769283000	18910	18930	18930	18910	480
531	20240812	095500	760202310	18930	18960	18960	18910	744
532	20240812	095400	746107170	18930	18930	18930	18900	1044
533	20240812	095300	726356500	18930	18930	18930	18930	284
534	20240812	095200	720980380	18930	19040	19040	18920	4456
535	20240812	095100	636502300	19040	19010	19040	19000	60
536	20240812	095000	635361950	19040	19000	19040	19000	204
537	20240812	094900	631485230	19000	19000	19050	19000	210
538	20240812	094800	627493660	19000	19030	19040	19000	125
539	20240812	094700	625117320	19010	19050	19050	19010	16
540	20240812	094600	624813080	19050	19050	19050	19010	24
541	20240812	094500	624356210	19010	19000	19010	19000	46
542	20240812	094400	623481870	19010	19000	19050	19000	16
543	20240812	094300	623177810	19000	19050	19050	18990	1026
544	20240812	094200	603681810	19030	19030	19030	19020	286
545	20240812	094100	598239500	19000	19020	19030	19000	325
546	20240812	094000	592059060	19020	19010	19020	19010	63
547	20240812	093900	590860860	19000	19030	19030	18990	209
548	20240812	093800	586891860	19030	19030	19030	19030	185
549	20240812	093700	583371310	19050	19030	19050	18980	553
550	20240812	093600	572854060	19030	18960	19030	18950	1464
551	20240812	093500	545110450	18960	18960	18980	18960	2505
552	20240812	093400	497603500	18980	18980	18980	18980	177
553	20240812	093300	494244040	18980	18970	19010	18960	1549
554	20240812	093200	464851000	18990	19000	19000	18970	1017
555	20240812	093100	445544160	19000	19010	19050	19000	65
556	20240812	093000	444308480	19010	19060	19060	19010	73
557	20240812	092900	442919850	19060	19080	19080	19000	11
558	20240812	092800	442710410	19080	19060	19080	19030	71
559	20240812	092700	441357140	19070	19000	19070	19000	488
560	20240812	092600	432081770	19000	19030	19030	18990	302
561	20240812	092500	426341070	18990	18980	19050	18950	1341
562	20240812	092400	400864100	18990	19000	19000	18960	654
563	20240812	092300	388460590	19000	18960	19000	18960	713
564	20240812	092200	374913760	19000	19000	19000	18950	514
565	20240812	092100	365157650	19000	18980	19000	18980	152
566	20240812	092000	362270150	18980	18990	19040	18980	493
567	20240812	091900	352910210	19000	19090	19100	19000	836
568	20240812	091800	336998330	19090	19130	19150	19090	143
569	20240812	091700	334263300	19140	19140	19150	19140	279
570	20240812	091600	328922230	19140	19090	19150	19090	521
571	20240812	091500	318962580	19100	19070	19100	19060	339
572	20240812	091400	312493840	19060	19000	19060	19000	350
573	20240812	091300	305834500	19000	18990	19000	18990	403
574	20240812	091200	298181440	18940	18910	18980	18910	37
575	20240812	091100	297480680	18900	18940	18940	18900	6
576	20240812	091000	297367240	19000	18990	19000	18940	186
577	20240812	090900	293833520	19000	18940	19070	18940	3422
578	20240812	090800	228975770	18920	18820	18930	18820	616
579	20240812	090700	217343510	18800	18880	18880	18790	3687
580	20240812	090600	147931210	18880	18930	18930	18880	273
581	20240812	090500	142772770	18900	18930	18940	18860	1199
582	20240812	090400	120085480	18930	18910	18940	18900	1048
583	20240812	090300	100243720	18910	18800	18910	18800	252
584	20240812	090200	95495620	18800	18910	18910	18800	1623
585	20240812	090100	64903470	18910	18880	18960	18830	783
586	20240812	090000	50100350	18880	18880	18880	18830	2624