KissMeData/206640/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203300	2267887960	18660	18660	18660	18660	3383
3	20240823	203200	2267887960	18660	18660	18660	18660	0
4	20240823	203100	2267887960	18660	18660	18660	18660	0
5	20240823	203000	2267887960	18660	18660	18660	18660	0
6	20240823	202900	2267887960	18660	18660	18660	18660	0
7	20240823	202800	2267887960	18660	18660	18660	18660	0
8	20240823	202700	2267887960	18660	18660	18660	18660	0
9	20240823	202600	2267887960	18660	18660	18660	18660	0
10	20240823	202500	2267887960	18660	18660	18660	18660	0
11	20240823	202400	2267887960	18660	18660	18660	18660	0
12	20240823	202300	2267887960	18660	18660	18660	18660	0
13	20240823	202200	2267887960	18660	18660	18660	18660	0
14	20240823	202100	2267887960	18660	18660	18660	18660	0
15	20240823	202000	2267887960	18660	18660	18660	18660	0
16	20240823	201900	2267887960	18660	18660	18660	18660	0
17	20240823	201800	2267887960	18660	18660	18660	18660	0
18	20240823	201700	2267887960	18660	18660	18660	18660	0
19	20240823	201600	2267887960	18660	18660	18660	18660	0
20	20240823	201500	2267887960	18660	18660	18660	18660	0
21	20240823	201400	2267887960	18660	18660	18660	18660	0
22	20240823	201300	2267887960	18660	18660	18660	18660	0
23	20240823	201200	2267887960	18660	18660	18660	18660	0
24	20240823	201100	2267887960	18660	18660	18660	18660	0
25	20240823	201000	2267887960	18660	18660	18660	18660	0
26	20240823	200900	2267887960	18660	18660	18660	18660	0
27	20240823	200800	2267887960	18660	18660	18660	18660	0
28	20240823	200700	2267887960	18660	18660	18660	18660	0
29	20240823	200600	2267887960	18660	18660	18660	18660	0
30	20240823	200500	2267887960	18660	18660	18660	18660	0
31	20240823	200400	2267887960	18660	18660	18660	18660	0
32	20240823	200300	2267887960	18660	18660	18660	18660	3383
33	20240823	200200	2267887960	18660	18660	18660	18660	0
34	20240823	200100	2267887960	18660	18660	18660	18660	0
35	20240823	200000	2267887960	18660	18660	18660	18660	0
36	20240823	195900	2267887960	18660	18660	18660	18660	0
37	20240823	195800	2267887960	18660	18660	18660	18660	0
38	20240823	195700	2267887960	18660	18660	18660	18660	0
39	20240823	195600	2267887960	18660	18660	18660	18660	0
40	20240823	195500	2267887960	18660	18660	18660	18660	0
41	20240823	195400	2267887960	18660	18660	18660	18660	0
42	20240823	195300	2267887960	18660	18660	18660	18660	0
43	20240823	195200	2267887960	18660	18660	18660	18660	0
44	20240823	195100	2267887960	18660	18660	18660	18660	0
45	20240823	195000	2267887960	18660	18660	18660	18660	0
46	20240823	194900	2267887960	18660	18660	18660	18660	0
47	20240823	194800	2267887960	18660	18660	18660	18660	0
48	20240823	194700	2267887960	18660	18660	18660	18660	0
49	20240823	194600	2267887960	18660	18660	18660	18660	0
50	20240823	194500	2267887960	18660	18660	18660	18660	0
51	20240823	194400	2267887960	18660	18660	18660	18660	0
52	20240823	194300	2267887960	18660	18660	18660	18660	0
53	20240823	194200	2267887960	18660	18660	18660	18660	0
54	20240823	194100	2267887960	18660	18660	18660	18660	0
55	20240823	194000	2267887960	18660	18660	18660	18660	0
56	20240823	193900	2267887960	18660	18660	18660	18660	0
57	20240823	193800	2267887960	18660	18660	18660	18660	0
58	20240823	193700	2267887960	18660	18660	18660	18660	0
59	20240823	193600	2267887960	18660	18660	18660	18660	0
60	20240823	193500	2267887960	18660	18660	18660	18660	0
61	20240823	193400	2267887960	18660	18660	18660	18660	0
62	20240823	193300	2267887960	18660	18660	18660	18660	3383
63	20240823	193200	2267887960	18660	18660	18660	18660	0
64	20240823	193100	2267887960	18660	18660	18660	18660	0
65	20240823	193000	2267887960	18660	18660	18660	18660	0
66	20240823	192900	2267887960	18660	18660	18660	18660	0
67	20240823	192800	2267887960	18660	18660	18660	18660	0
68	20240823	192700	2267887960	18660	18660	18660	18660	0
69	20240823	192600	2267887960	18660	18660	18660	18660	0
70	20240823	192500	2267887960	18660	18660	18660	18660	0
71	20240823	192400	2267887960	18660	18660	18660	18660	0
72	20240823	192300	2267887960	18660	18660	18660	18660	0
73	20240823	192200	2267887960	18660	18660	18660	18660	0
74	20240823	192100	2267887960	18660	18660	18660	18660	0
75	20240823	192000	2267887960	18660	18660	18660	18660	0
76	20240823	191900	2267887960	18660	18660	18660	18660	0
77	20240823	191800	2267887960	18660	18660	18660	18660	0
78	20240823	191700	2267887960	18660	18660	18660	18660	0
79	20240823	191600	2267887960	18660	18660	18660	18660	0
80	20240823	191500	2267887960	18660	18660	18660	18660	0
81	20240823	191400	2267887960	18660	18660	18660	18660	0
82	20240823	191300	2267887960	18660	18660	18660	18660	0
83	20240823	191200	2267887960	18660	18660	18660	18660	0
84	20240823	191100	2267887960	18660	18660	18660	18660	0
85	20240823	191000	2267887960	18660	18660	18660	18660	0
86	20240823	190900	2267887960	18660	18660	18660	18660	0
87	20240823	190800	2267887960	18660	18660	18660	18660	0
88	20240823	190700	2267887960	18660	18660	18660	18660	0
89	20240823	190600	2267887960	18660	18660	18660	18660	0
90	20240823	190500	2267887960	18660	18660	18660	18660	0
91	20240823	190400	2267887960	18660	18660	18660	18660	0
92	20240823	190300	2267887960	18660	18660	18660	18660	3383
93	20240823	190200	2267887960	18660	18660	18660	18660	0
94	20240823	190100	2267887960	18660	18660	18660	18660	0
95	20240823	190000	2267887960	18660	18660	18660	18660	0
96	20240823	185900	2267887960	18660	18660	18660	18660	0
97	20240823	185800	2267887960	18660	18660	18660	18660	0
98	20240823	185700	2267887960	18660	18660	18660	18660	0
99	20240823	185600	2267887960	18660	18660	18660	18660	0
100	20240823	185500	2267887960	18660	18660	18660	18660	0
101	20240823	185400	2267887960	18660	18660	18660	18660	0
102	20240823	185300	2267887960	18660	18660	18660	18660	0
103	20240823	185200	2267887960	18660	18660	18660	18660	0
104	20240823	185100	2267887960	18660	18660	18660	18660	0
105	20240823	185000	2267887960	18660	18660	18660	18660	0
106	20240823	184900	2267887960	18660	18660	18660	18660	0
107	20240823	184800	2267887960	18660	18660	18660	18660	0
108	20240823	184700	2267887960	18660	18660	18660	18660	0
109	20240823	184600	2267887960	18660	18660	18660	18660	0
110	20240823	184500	2267887960	18660	18660	18660	18660	0
111	20240823	184400	2267887960	18660	18660	18660	18660	0
112	20240823	184300	2267887960	18660	18660	18660	18660	0
113	20240823	184200	2267887960	18660	18660	18660	18660	0
114	20240823	184100	2267887960	18660	18660	18660	18660	0
115	20240823	184000	2267887960	18660	18660	18660	18660	0
116	20240823	183900	2267887960	18660	18660	18660	18660	0
117	20240823	183800	2267887960	18660	18660	18660	18660	0
118	20240823	183700	2267887960	18660	18660	18660	18660	0
119	20240823	183600	2267887960	18660	18660	18660	18660	0
120	20240823	183500	2267887960	18660	18660	18660	18660	0
121	20240823	183400	2267887960	18660	18660	18660	18660	0
122	20240823	183300	2267887960	18660	18660	18660	18660	3383
123	20240823	183200	2267887960	18660	18660	18660	18660	0
124	20240823	183100	2267887960	18660	18660	18660	18660	0
125	20240823	183000	2267887960	18660	18660	18660	18660	0
126	20240823	182900	2267887960	18660	18660	18660	18660	0
127	20240823	182800	2267887960	18660	18660	18660	18660	0
128	20240823	182700	2267887960	18660	18660	18660	18660	0
129	20240823	182600	2267887960	18660	18660	18660	18660	0
130	20240823	182500	2267887960	18660	18660	18660	18660	0
131	20240823	182400	2267887960	18660	18660	18660	18660	0
132	20240823	182300	2267887960	18660	18660	18660	18660	0
133	20240823	182200	2267887960	18660	18660	18660	18660	0
134	20240823	182100	2267887960	18660	18660	18660	18660	0
135	20240823	182000	2267887960	18660	18660	18660	18660	0
136	20240823	181900	2267887960	18660	18660	18660	18660	0
137	20240823	181800	2267887960	18660	18660	18660	18660	0
138	20240823	181700	2267887960	18660	18660	18660	18660	0
139	20240823	181600	2267887960	18660	18660	18660	18660	0
140	20240823	181500	2267887960	18660	18660	18660	18660	0
141	20240823	181400	2267887960	18660	18660	18660	18660	0
142	20240823	181300	2267887960	18660	18660	18660	18660	0
143	20240823	181200	2267887960	18660	18660	18660	18660	0
144	20240823	181100	2267887960	18660	18660	18660	18660	0
145	20240823	181000	2267887960	18660	18660	18660	18660	0
146	20240823	180900	2267887960	18660	18660	18660	18660	0
147	20240823	180800	2267887960	18660	18660	18660	18660	0
148	20240823	180700	2267887960	18660	18660	18660	18660	0
149	20240823	180600	2267887960	18660	18660	18660	18660	0
150	20240823	180500	2267887960	18660	18660	18660	18660	0
151	20240823	180400	2267887960	18660	18660	18660	18660	0
152	20240823	180300	2267887960	18660	18660	18660	18660	3383
153	20240823	180200	2267887960	18660	18660	18660	18660	0
154	20240823	180100	2267887960	18660	18660	18660	18660	0
155	20240823	180000	2267887960	18660	18660	18660	18660	0
156	20240823	175900	2267887960	18660	18660	18660	18660	0
157	20240823	175800	2267887960	18660	18660	18660	18660	0
158	20240823	175700	2267887960	18660	18660	18660	18660	0
159	20240823	175600	2267887960	18660	18660	18660	18660	0
160	20240823	175500	2267887960	18660	18660	18660	18660	0
161	20240823	175400	2267887960	18660	18660	18660	18660	0
162	20240823	175300	2267887960	18660	18660	18660	18660	0
163	20240823	175200	2267887960	18660	18660	18660	18660	0
164	20240823	175100	2267887960	18660	18660	18660	18660	0
165	20240823	175000	2267887960	18660	18660	18660	18660	0
166	20240823	174900	2267887960	18660	18660	18660	18660	0
167	20240823	174800	2267887960	18660	18660	18660	18660	0
168	20240823	174700	2267887960	18660	18660	18660	18660	0
169	20240823	174600	2267887960	18660	18660	18660	18660	0
170	20240823	174500	2267887960	18660	18660	18660	18660	0
171	20240823	174400	2267887960	18660	18660	18660	18660	0
172	20240823	174300	2267887960	18660	18660	18660	18660	0
173	20240823	174200	2267887960	18660	18660	18660	18660	0
174	20240823	174100	2267887960	18660	18660	18660	18660	0
175	20240823	174000	2267887960	18660	18660	18660	18660	0
176	20240823	173900	2267887960	18660	18660	18660	18660	0
177	20240823	173800	2267887960	18660	18660	18660	18660	0
178	20240823	173700	2267887960	18660	18660	18660	18660	0
179	20240823	173600	2267887960	18660	18660	18660	18660	0
180	20240823	173500	2267887960	18660	18660	18660	18660	0
181	20240823	173400	2267887960	18660	18660	18660	18660	0
182	20240823	173300	2267887960	18660	18660	18660	18660	3383
183	20240823	173200	2267887960	18660	18660	18660	18660	0
184	20240823	173100	2267887960	18660	18660	18660	18660	0
185	20240823	173000	2267887960	18660	18660	18660	18660	0
186	20240823	172900	2267887960	18660	18660	18660	18660	0
187	20240823	172800	2267887960	18660	18660	18660	18660	0
188	20240823	172700	2267887960	18660	18660	18660	18660	0
189	20240823	172600	2267887960	18660	18660	18660	18660	0
190	20240823	172500	2267887960	18660	18660	18660	18660	0
191	20240823	172400	2267887960	18660	18660	18660	18660	0
192	20240823	172300	2267887960	18660	18660	18660	18660	0
193	20240823	172200	2267887960	18660	18660	18660	18660	0
194	20240823	172100	2267887960	18660	18660	18660	18660	0
195	20240823	172000	2267887960	18660	18660	18660	18660	0
196	20240823	171900	2267887960	18660	18660	18660	18660	0
197	20240823	171800	2267887960	18660	18660	18660	18660	0
198	20240823	171700	2267887960	18660	18660	18660	18660	0
199	20240823	171600	2267887960	18660	18660	18660	18660	0
200	20240823	171500	2267887960	18660	18660	18660	18660	0
201	20240823	171400	2267887960	18660	18660	18660	18660	0
202	20240823	171300	2267887960	18660	18660	18660	18660	0
203	20240823	171200	2267887960	18660	18660	18660	18660	0
204	20240823	171100	2267887960	18660	18660	18660	18660	0
205	20240823	171000	2267887960	18660	18660	18660	18660	0
206	20240823	170900	2267887960	18660	18660	18660	18660	0
207	20240823	170800	2267887960	18660	18660	18660	18660	0
208	20240823	170700	2267887960	18660	18660	18660	18660	0
209	20240823	170600	2267887960	18660	18660	18660	18660	0
210	20240823	170500	2267887960	18660	18660	18660	18660	0
211	20240823	170400	2267887960	18660	18660	18660	18660	0
212	20240823	170300	2267887960	18660	18660	18660	18660	3383
213	20240823	170200	2267887960	18660	18660	18660	18660	0
214	20240823	170100	2267887960	18660	18660	18660	18660	0
215	20240823	170000	2267887960	18660	18660	18660	18660	0
216	20240823	165900	2267887960	18660	18660	18660	18660	0
217	20240823	165800	2267887960	18660	18660	18660	18660	0
218	20240823	165700	2267887960	18660	18660	18660	18660	0
219	20240823	165600	2267887960	18660	18660	18660	18660	0
220	20240823	165500	2267887960	18660	18660	18660	18660	0
221	20240823	165400	2267887960	18660	18660	18660	18660	0
222	20240823	165300	2267887960	18660	18660	18660	18660	0
223	20240823	165200	2267887960	18660	18660	18660	18660	0
224	20240823	165100	2267887960	18660	18660	18660	18660	0
225	20240823	165000	2267887960	18660	18660	18660	18660	0
226	20240823	164900	2267887960	18660	18660	18660	18660	0
227	20240823	164800	2267887960	18660	18660	18660	18660	0
228	20240823	164700	2267887960	18660	18660	18660	18660	0
229	20240823	164600	2267887960	18660	18660	18660	18660	0
230	20240823	164500	2267887960	18660	18660	18660	18660	0
231	20240823	164400	2267887960	18660	18660	18660	18660	0
232	20240823	164300	2267887960	18660	18660	18660	18660	0
233	20240823	164200	2267887960	18660	18660	18660	18660	0
234	20240823	164100	2267887960	18660	18660	18660	18660	0
235	20240823	164000	2267887960	18660	18660	18660	18660	0
236	20240823	163900	2267887960	18660	18660	18660	18660	0
237	20240823	163800	2267887960	18660	18660	18660	18660	0
238	20240823	163700	2267887960	18660	18660	18660	18660	0
239	20240823	163600	2267887960	18660	18660	18660	18660	0
240	20240823	163500	2267887960	18660	18660	18660	18660	0
241	20240823	163400	2267887960	18660	18660	18660	18660	0
242	20240823	163300	2267887960	18660	18660	18660	18660	3383
243	20240823	163200	2267887960	18660	18660	18660	18660	0
244	20240823	163100	2267887960	18660	18660	18660	18660	0
245	20240823	163000	2267887960	18660	18660	18660	18660	0
246	20240823	162900	2267887960	18660	18660	18660	18660	0
247	20240823	162800	2267887960	18660	18660	18660	18660	0
248	20240823	162700	2267887960	18660	18660	18660	18660	0
249	20240823	162600	2267887960	18660	18660	18660	18660	0
250	20240823	162500	2267887960	18660	18660	18660	18660	0
251	20240823	162400	2267887960	18660	18660	18660	18660	0
252	20240823	162300	2267887960	18660	18660	18660	18660	0
253	20240823	162200	2267887960	18660	18660	18660	18660	0
254	20240823	162100	2267887960	18660	18660	18660	18660	0
255	20240823	162000	2267887960	18660	18660	18660	18660	0
256	20240823	161900	2267887960	18660	18660	18660	18660	0
257	20240823	161800	2267887960	18660	18660	18660	18660	0
258	20240823	161700	2267887960	18660	18660	18660	18660	0
259	20240823	161600	2267887960	18660	18660	18660	18660	0
260	20240823	161500	2267887960	18660	18660	18660	18660	0
261	20240823	161400	2267887960	18660	18660	18660	18660	0
262	20240823	161300	2267887960	18660	18660	18660	18660	0
263	20240823	161200	2267887960	18660	18660	18660	18660	0
264	20240823	161100	2267887960	18660	18660	18660	18660	0
265	20240823	161000	2267887960	18660	18660	18660	18660	0
266	20240823	160900	2267887960	18660	18660	18660	18660	0
267	20240823	160800	2267887960	18660	18660	18660	18660	0
268	20240823	160700	2267887960	18660	18660	18660	18660	0
269	20240823	160600	2267887960	18660	18660	18660	18660	0
270	20240823	160500	2267887960	18660	18660	18660	18660	0
271	20240823	160400	2267887960	18660	18660	18660	18660	0
272	20240823	160300	2267887960	18660	18660	18660	18660	3383
273	20240823	160200	2267887960	18660	18660	18660	18660	0
274	20240823	160100	2267887960	18660	18660	18660	18660	0
275	20240823	160000	2267887960	18660	18660	18660	18660	0
276	20240823	155900	2267887960	18660	18660	18660	18660	0
277	20240823	155800	2267887960	18660	18660	18660	18660	0
278	20240823	155700	2267887960	18660	18660	18660	18660	0
279	20240823	155600	2267887960	18660	18660	18660	18660	0
280	20240823	155500	2267887960	18660	18660	18660	18660	0
281	20240823	155400	2267887960	18660	18660	18660	18660	0
282	20240823	155300	2267887960	18660	18660	18660	18660	0
283	20240823	155200	2267887960	18660	18660	18660	18660	0
284	20240823	155100	2267887960	18660	18660	18660	18660	0
285	20240823	155000	2267887960	18660	18660	18660	18660	0
286	20240823	154900	2267887960	18660	18660	18660	18660	0
287	20240823	154800	2267887960	18660	18660	18660	18660	0
288	20240823	154700	2267887960	18660	18660	18660	18660	0
289	20240823	154600	2267887960	18660	18660	18660	18660	0
290	20240823	154500	2267887960	18660	18660	18660	18660	0
291	20240823	154400	2267887960	18660	18660	18660	18660	0
292	20240823	154300	2267887960	18660	18660	18660	18660	0
293	20240823	154200	2267887960	18660	18660	18660	18660	0
294	20240823	154100	2267887960	18660	18660	18660	18660	0
295	20240823	154000	2267887960	18660	18660	18660	18660	0
296	20240823	153900	2267887960	18660	18660	18660	18660	0
297	20240823	153800	2267887960	18660	18660	18660	18660	0
298	20240823	153700	2267887960	18660	18660	18660	18660	0
299	20240823	153600	2267887960	18660	18660	18660	18660	0
300	20240823	153500	2267887960	18660	18660	18660	18660	0
301	20240823	153400	2267887960	18660	18660	18660	18660	0
302	20240823	153300	2267887960	18660	18660	18660	18660	3383
303	20240823	153200	2267887960	18660	18660	18660	18660	0
304	20240823	153100	2267887960	18660	18660	18660	18660	0
305	20240823	153000	2267887960	18660	18660	18660	18660	3383
306	20240823	152900	2204761180	18690	18690	18690	18690	0
307	20240823	152800	2204761180	18690	18690	18690	18690	0
308	20240823	152700	2204761180	18690	18690	18690	18690	0
309	20240823	152600	2204761180	18690	18690	18690	18690	0
310	20240823	152500	2204761180	18690	18690	18690	18690	0
311	20240823	152400	2204761180	18690	18690	18690	18690	0
312	20240823	152300	2204761180	18690	18690	18690	18690	0
313	20240823	152200	2204761180	18690	18690	18690	18690	0
314	20240823	152100	2204761180	18690	18690	18690	18690	0
315	20240823	152000	2204761180	18690	18690	18690	18690	0
316	20240823	151900	2204761180	18690	18670	18690	18670	288
317	20240823	151800	2199384060	18670	18670	18670	18670	0
318	20240823	151700	2199384060	18670	18680	18700	18670	319
319	20240823	151600	2193426030	18680	18670	18680	18660	376
320	20240823	151500	2186406830	18680	18700	18700	18680	221
321	20240823	151400	2182276530	18700	18700	18700	18700	531
322	20240823	151300	2172346830	18710	18700	18710	18700	125
323	20240823	151200	2170008920	18710	18710	18720	18710	100
324	20240823	151100	2168137910	18700	18710	18710	18700	2547
325	20240823	151000	2120508540	18720	18720	18720	18700	155
326	20240823	150900	2117608550	18710	18720	18720	18700	73
327	20240823	150800	2116242610	18720	18710	18720	18710	164
328	20240823	150700	2113174120	18710	18710	18710	18710	126
329	20240823	150600	2110816660	18710	18720	18720	18710	1024
330	20240823	150500	2091657510	18720	18710	18720	18710	108
331	20240823	150400	2089636770	18710	18720	18720	18700	2021
332	20240823	150300	2051841860	18710	18720	18730	18710	188
333	20240823	150200	2048322550	18730	18730	18730	18730	29
334	20240823	150100	2047779380	18730	18730	18730	18720	122
335	20240823	150000	2045494530	18730	18720	18730	18720	87
336	20240823	145900	2043865630	18730	18720	18730	18720	206
337	20240823	145800	2040009250	18720	18720	18720	18720	135
338	20240823	145700	2037482050	18720	18730	18730	18720	73
339	20240823	145600	2036115440	18720	18730	18730	18720	68
340	20240823	145500	2034842270	18730	18730	18730	18720	75
341	20240823	145400	2033437530	18730	18720	18730	18720	65
342	20240823	145300	2032220470	18720	18720	18730	18720	21
343	20240823	145200	2031827300	18730	18740	18740	18730	151
344	20240823	145100	2028998290	18740	18740	18740	18740	18
345	20240823	145000	2028660970	18750	18740	18750	18730	97
346	20240823	144900	2026843620	18740	18750	18750	18740	84
347	20240823	144800	2025269430	18750	18740	18750	18740	49
348	20240823	144700	2024351080	18730	18730	18730	18730	557
349	20240823	144600	2013918470	18730	18730	18730	18730	59
350	20240823	144500	2012813400	18730	18720	18730	18680	476
351	20240823	144400	2003915510	18720	18720	18720	18720	18
352	20240823	144300	2003578550	18720	18720	18720	18720	70
353	20240823	144200	2002268150	18710	18720	18720	18710	39
354	20240823	144100	2001538290	18700	18700	18700	18700	109
355	20240823	144000	1999499990	18700	18700	18700	18700	29
356	20240823	143900	1998957690	18700	18720	18720	18700	4590
357	20240823	143800	1913121940	18720	18780	18780	18720	270
358	20240823	143700	1908059990	18780	18780	18780	18780	28
359	20240823	143600	1907534150	18780	18780	18780	18780	15
360	20240823	143500	1907252450	18780	18780	18780	18780	78
361	20240823	143400	1905787610	18780	18780	18780	18780	16
362	20240823	143300	1905487130	18780	18780	18780	18780	31
363	20240823	143200	1904904950	18780	18780	18780	18780	82
364	20240823	143100	1903364990	18780	18780	18780	18780	342
365	20240823	143000	1896942230	18790	18790	18800	18790	530
366	20240823	142900	1886983320	18790	18790	18790	18790	75
367	20240823	142800	1885574070	18790	18790	18790	18790	18
368	20240823	142700	1885235850	18780	18790	18790	18780	79
369	20240823	142600	1883752100	18790	18780	18790	18780	28
370	20240823	142500	1883226050	18790	18790	18790	18790	43
371	20240823	142400	1882418080	18790	18790	18790	18780	77
372	20240823	142300	1880971400	18790	18780	18790	18780	37
373	20240823	142200	1880276490	18780	18780	18780	18780	39
374	20240823	142100	1879544070	18780	18770	18780	18770	59
375	20240823	142000	1878436560	18770	18770	18770	18770	26
376	20240823	141900	1877948540	18770	18770	18770	18770	17
377	20240823	141800	1877629450	18760	18790	18790	18760	66
378	20240823	141700	1876391170	18770	18770	18770	18760	161
379	20240823	141600	1873369390	18760	18760	18760	18760	0
380	20240823	141500	1873369390	18760	18760	18760	18760	74
381	20240823	141400	1871981150	18740	18750	18750	18740	50
382	20240823	141300	1871043740	18740	18740	18740	18740	137
383	20240823	141200	1868476360	18730	18740	18740	18730	15
384	20240823	141100	1868195360	18730	18740	18740	18730	124
385	20240823	141000	1865872600	18740	18740	18740	18740	83
386	20240823	140900	1864317180	18740	18740	18740	18740	15
387	20240823	140800	1864036080	18730	18740	18740	18730	9
388	20240823	140700	1863867480	18720	18730	18740	18720	79
389	20240823	140600	1862387850	18720	18740	18760	18720	127
390	20240823	140500	1860009900	18740	18750	18760	18740	75
391	20240823	140400	1858603570	18750	18750	18750	18750	35
392	20240823	140300	1857947320	18730	18770	18770	18730	61
393	20240823	140200	1856804160	18780	18780	18780	18750	63
394	20240823	140100	1855622380	18790	18750	18790	18750	56
395	20240823	140000	1854571420	18720	18720	18720	18720	0
396	20240823	135900	1854571420	18720	18710	18720	18710	418
397	20240823	135800	1846750260	18710	18710	18710	18710	46
398	20240823	135700	1845889600	18700	18720	18720	18700	146
399	20240823	135600	1843157900	18710	18710	18720	18710	491
400	20240823	135500	1833970680	18710	18770	18770	18710	6504
401	20240823	135400	1712035900	18780	18790	18790	18780	26
402	20240823	135300	1711547420	18780	18810	18810	18780	94
403	20240823	135200	1709781640	18810	18810	18820	18810	76
404	20240823	135100	1708352070	18800	18810	18810	18800	306
405	20240823	135000	1702599210	18810	18800	18810	18800	59
406	20240823	134900	1701489520	18800	18790	18800	18790	17
407	20240823	134800	1701170000	18780	18780	18780	18780	50
408	20240823	134700	1700231000	18780	18780	18780	18780	53
409	20240823	134600	1699235660	18780	18780	18780	18780	12
410	20240823	134500	1699010300	18780	18780	18780	18780	47
411	20240823	134400	1698127640	18780	18790	18790	18780	177
412	20240823	134300	1694803160	18790	18800	18800	18790	22
413	20240823	134200	1694389610	18800	18800	18800	18800	0
414	20240823	134100	1694389610	18800	18790	18800	18790	68
415	20240823	134000	1693111600	18760	18760	18760	18760	0
416	20240823	133900	1693111600	18760	18760	18760	18760	1
417	20240823	133800	1693092840	18750	18750	18750	18740	268
418	20240823	133700	1688068040	18750	18770	18770	18750	157
419	20240823	133600	1685122870	18780	18780	18780	18780	111
420	20240823	133500	1683038290	18780	18790	18790	18780	81
421	20240823	133400	1681517020	18790	18790	18790	18790	4
422	20240823	133300	1681441860	18790	18790	18790	18790	58
423	20240823	133200	1680352040	18790	18790	18790	18790	9
424	20240823	133100	1680182930	18780	18810	18810	18780	359
425	20240823	133000	1673438730	18810	18810	18810	18810	0
426	20240823	132900	1673438730	18810	18810	18810	18810	9
427	20240823	132800	1673269440	18810	18810	18810	18810	57
428	20240823	132700	1672197270	18810	18810	18810	18810	0
429	20240823	132600	1672197270	18810	18810	18810	18810	9
430	20240823	132500	1672027980	18800	18800	18800	18800	39
431	20240823	132400	1671294780	18800	18800	18810	18790	169
432	20240823	132300	1668118840	18800	18800	18800	18800	130
433	20240823	132200	1665674840	18810	18810	18810	18810	50
434	20240823	132100	1664734340	18800	18800	18800	18800	4
435	20240823	132000	1664659140	18800	18800	18800	18800	9
436	20240823	131900	1664489940	18800	18810	18810	18800	94
437	20240823	131800	1662721860	18780	18780	18780	18780	1
438	20240823	131700	1662703080	18810	18840	18840	18790	254
439	20240823	131600	1657926100	18820	18820	18820	18820	550
440	20240823	131500	1647575100	18820	18830	18850	18820	14
441	20240823	131400	1647311350	18790	18790	18870	18790	1084
442	20240823	131300	1626878360	18790	18790	18790	18790	0
443	20240823	131200	1626878360	18790	18790	18790	18790	8
444	20240823	131100	1626728040	18770	18770	18770	18770	17
445	20240823	131000	1626408950	18770	18780	18780	18770	32
446	20240823	130900	1625808300	18790	18790	18790	18790	13
447	20240823	130800	1625564030	18790	18790	18800	18790	51
448	20240823	130700	1624605690	18800	18790	18800	18790	64
449	20240823	130600	1623403030	18800	18800	18800	18800	3
450	20240823	130500	1623346630	18800	18800	18800	18800	73
451	20240823	130400	1621974230	18800	18810	18820	18800	244
452	20240823	130300	1617383530	18810	18810	18810	18810	60
453	20240823	130200	1616254930	18810	18810	18810	18810	0
454	20240823	130100	1616254930	18810	18810	18810	18810	10
455	20240823	130000	1616066830	18810	18810	18820	18810	67
456	20240823	125900	1614806450	18810	18810	18810	18810	10
457	20240823	125800	1614618350	18810	18810	18810	18810	0
458	20240823	125700	1614618350	18810	18810	18810	18800	162
459	20240823	125600	1611572130	18810	18810	18810	18810	0
460	20240823	125500	1611572130	18810	18810	18810	18800	112
461	20240823	125400	1609466310	18810	18790	18810	18790	98
462	20240823	125300	1607622980	18800	18810	18810	18800	16
463	20240823	125200	1607322120	18810	18800	18810	18800	4
464	20240823	125100	1607246910	18800	18800	18800	18800	46
465	20240823	125000	1606382110	18790	18750	18790	18750	5
466	20240823	124900	1606288200	18730	18730	18730	18730	729
467	20240823	124800	1592634030	18730	18730	18730	18730	10
468	20240823	124700	1592446730	18730	18790	18790	18730	1416
469	20240823	124600	1565904800	18800	18800	18800	18800	55
470	20240823	124500	1564870800	18800	18800	18800	18800	4
471	20240823	124400	1564795600	18810	18810	18810	18810	13
472	20240823	124300	1564551070	18810	18800	18810	18800	51
473	20240823	124200	1563591770	18800	18800	18800	18800	19
474	20240823	124100	1563234570	18810	18810	18810	18810	8
475	20240823	124000	1563084090	18800	18800	18810	18800	162
476	20240823	123900	1560037980	18800	18810	18810	18800	459
477	20240823	123800	1551408690	18810	18800	18810	18800	7
478	20240823	123700	1551277040	18800	18800	18800	18800	45
479	20240823	123600	1550431040	18800	18810	18820	18800	47
480	20240823	123500	1549547360	18820	18830	18840	18820	64
481	20240823	123400	1548342770	18810	18810	18810	18810	2
482	20240823	123300	1548305150	18800	18800	18810	18800	102
483	20240823	123200	1546387540	18800	18800	18800	18800	55
484	20240823	123100	1545353540	18810	18810	18810	18810	9
485	20240823	123000	1545184250	18800	18790	18800	18790	362
486	20240823	122900	1538379180	18800	18800	18800	18800	88
487	20240823	122800	1536724780	18800	18800	18800	18800	0
488	20240823	122700	1536724780	18800	18800	18800	18800	9
489	20240823	122600	1536555580	18790	18780	18790	18780	102
490	20240823	122500	1534639370	18750	18740	18750	18730	1070
491	20240823	122400	1514579470	18740	18740	18740	18740	11
492	20240823	122300	1514373330	18740	18740	18740	18740	70
493	20240823	122200	1513061530	18740	18740	18740	18740	19
494	20240823	122100	1512705470	18700	18710	18730	18700	386
495	20240823	122000	1505481640	18710	18690	18710	18690	210
496	20240823	121900	1501555060	18690	18690	18690	18690	5
497	20240823	121800	1501461610	18690	18680	18690	18680	31
498	20240823	121700	1500882450	18680	18680	18680	18680	80
499	20240823	121600	1499388050	18680	18680	18680	18680	12
500	20240823	121500	1499163890	18670	18680	18680	18670	61
501	20240823	121400	1498024890	18690	18700	18710	18690	4740
502	20240823	121300	1409386810	18710	18700	18720	18700	135
503	20240823	121200	1406861960	18700	18750	18750	18700	623
504	20240823	121100	1395204090	18750	18760	18760	18750	28
505	20240823	121000	1394678990	18770	18750	18770	18750	458
506	20240823	120900	1386084200	18750	18750	18750	18750	39
507	20240823	120800	1385352950	18740	18720	18740	18720	1548
508	20240823	120700	1356345170	18720	18720	18720	18720	4
509	20240823	120600	1356270290	18710	18700	18710	18700	532
510	20240823	120500	1346321450	18710	18730	18730	18710	27
511	20240823	120400	1345816160	18740	18740	18740	18740	46
512	20240823	120300	1344954120	18740	18740	18740	18740	9
513	20240823	120200	1344785460	18740	18740	18740	18740	7
514	20240823	120100	1344654280	18750	18760	18770	18750	165
515	20240823	120000	1341559920	18760	18760	18760	18760	11
516	20240823	115900	1341353560	18760	18760	18760	18760	0
517	20240823	115800	1341353560	18760	18770	18780	18760	227
518	20240823	115700	1337095010	18780	18780	18780	18780	126
519	20240823	115600	1334728730	18790	18790	18790	18790	1
520	20240823	115500	1334709940	18790	18790	18790	18780	168
521	20240823	115400	1331553940	18790	18790	18790	18780	43
522	20240823	115300	1330746070	18790	18790	18790	18790	41
523	20240823	115200	1329975680	18790	18790	18790	18790	95
524	20240823	115100	1328190630	18790	18790	18790	18790	6
525	20240823	115000	1328077890	18790	18780	18790	18780	66
526	20240823	114900	1326838270	18780	18780	18780	18780	153
527	20240823	114800	1323964930	18780	18780	18780	18780	13
528	20240823	114700	1323720790	18770	18770	18770	18770	5
529	20240823	114600	1323626940	18770	18770	18780	18770	30
530	20240823	114500	1323063830	18770	18770	18770	18770	3
531	20240823	114400	1323007520	18770	18770	18770	18770	55
532	20240823	114300	1321975170	18770	18770	18770	18770	0
533	20240823	114200	1321975170	18770	18770	18770	18770	28
534	20240823	114100	1321449610	18770	18770	18770	18770	77
535	20240823	114000	1320004320	18770	18770	18770	18770	9
536	20240823	113900	1319835390	18770	18770	18770	18770	5
537	20240823	113800	1319741540	18770	18770	18770	18770	9
538	20240823	113700	1319572610	18760	18780	18780	18760	14
539	20240823	113600	1319309860	18770	18760	18770	18760	49
540	20240823	113500	1318390550	18740	18740	18740	18740	0
541	20240823	113400	1318390550	18740	18740	18740	18740	1
542	20240823	113300	1318371810	18770	18730	18770	18730	54
543	20240823	113200	1317359320	18770	18770	18770	18770	50
544	20240823	113100	1316420820	18780	18780	18780	18780	9
545	20240823	113000	1316251800	18770	18770	18770	18770	1
546	20240823	112900	1316233030	18730	18760	18770	18730	353
547	20240823	112800	1309616320	18770	18770	18770	18770	44
548	20240823	112700	1308790440	18770	18770	18780	18770	349
549	20240823	112600	1302239700	18780	18780	18780	18770	192
550	20240823	112500	1298635320	18780	18790	18790	18780	60
551	20240823	112400	1297508420	18790	18790	18790	18790	17
552	20240823	112300	1297188990	18770	18770	18770	18770	27
553	20240823	112200	1296682200	18770	18760	18770	18760	75
554	20240823	112100	1295275190	18760	18750	18760	18750	3
555	20240823	112000	1295218930	18770	18780	18780	18770	14
556	20240823	111900	1294956110	18780	18790	18790	18780	553
557	20240823	111800	1284570290	18790	18790	18790	18790	368
558	20240823	111700	1277655570	18780	18720	18780	18720	2537
559	20240823	111600	1230073300	18730	18730	18730	18730	57
560	20240823	111500	1229005690	18720	18720	18720	18720	1
561	20240823	111400	1228986970	18720	18730	18730	18720	18
562	20240823	111300	1228649920	18730	18730	18730	18730	52
563	20240823	111200	1227675960	18710	18730	18740	18700	311
564	20240823	111100	1221858990	18730	18740	18740	18730	279
565	20240823	111000	1216633230	18740	18740	18740	18740	61
566	20240823	110900	1215490090	18730	18730	18730	18730	0
567	20240823	110800	1215490090	18730	18730	18740	18730	3
568	20240823	110700	1215433890	18740	18680	18740	18680	647
569	20240823	110600	1203344620	18680	18660	18680	18660	278
570	20240823	110500	1198153960	18680	18680	18680	18660	18
571	20240823	110400	1197817740	18660	18680	18680	18660	4
572	20240823	110300	1197743060	18660	18650	18660	18650	29
573	20240823	110200	1197202200	18650	18640	18650	18640	42
574	20240823	110100	1196418910	18650	18680	18680	18650	11
575	20240823	110000	1196213460	18660	18670	18670	18630	749
576	20240823	105900	1182247990	18680	18680	18680	18680	60
577	20240823	105800	1181127190	18680	18680	18680	18680	15
578	20240823	105700	1180846990	18680	18680	18680	18680	58
579	20240823	105600	1179763550	18690	18670	18690	18670	2
580	20240823	105500	1179726190	18680	18610	18680	18610	73
581	20240823	105400	1178366030	18600	18610	18620	18600	2760
582	20240823	105300	1127028110	18610	18630	18630	18610	1843
583	20240823	105200	1092716820	18630	18680	18680	18630	276
584	20240823	105100	1087572640	18690	18690	18690	18690	3
585	20240823	105000	1087516570	18690	18690	18690	18690	225
586	20240823	104900	1083311320	18700	18690	18700	18690	346
587	20240823	104800	1076844440	18650	18650	18650	18650	100
588	20240823	104700	1074979440	18700	18630	18700	18630	105
589	20240823	104600	1073023220	18630	18630	18650	18630	241
590	20240823	104500	1068533220	18630	18710	18710	18630	181
591	20240823	104400	1065160060	18660	18660	18660	18660	97
592	20240823	104300	1063350040	18690	18720	18720	18660	1097
593	20240823	104200	1042830220	18730	18730	18730	18710	744
594	20240823	104100	1028902720	18720	18790	18790	18720	511
595	20240823	104000	1019325520	18800	18800	18800	18800	61
596	20240823	103900	1018178720	18800	18800	18800	18800	0
597	20240823	103800	1018178720	18800	18790	18800	18790	84
598	20240823	103700	1016600270	18790	18800	18800	18790	252
599	20240823	103600	1011863400	18800	18800	18820	18800	1681
600	20240823	103500	980247430	18800	18800	18800	18800	2
601	20240823	103400	980209830	18800	18800	18800	18800	52
602	20240823	103300	979232230	18800	18800	18800	18800	68
603	20240823	103200	977953830	18800	18800	18800	18800	11
604	20240823	103100	977747030	18800	18800	18800	18790	91
605	20240823	103000	976036430	18800	18810	18810	18790	101
606	20240823	102900	974138100	18810	18810	18810	18810	1
607	20240823	102800	974119290	18800	18800	18870	18800	446
608	20240823	102700	965731160	18780	18780	18780	18780	143
609	20240823	102600	963045620	18780	18780	18780	18780	9
610	20240823	102500	962876600	18780	18770	18780	18770	105
611	20240823	102400	960905330	18780	18790	18790	18780	115
612	20240823	102300	958745600	18780	18780	18790	18780	404
613	20240823	102200	951158430	18790	18780	18800	18770	823
614	20240823	102100	935704400	18780	18730	18780	18730	581
615	20240823	102000	924804260	18760	18730	18760	18730	1181
616	20240823	101900	902650320	18730	18730	18730	18670	1325
617	20240823	101800	877885910	18730	18670	18730	18670	1419
618	20240823	101700	851363800	18650	18650	18650	18650	201
619	20240823	101600	847615150	18650	18650	18650	18650	1
620	20240823	101500	847596500	18640	18640	18640	18640	0
621	20240823	101400	847596500	18640	18650	18670	18640	728
622	20240823	101300	834018130	18680	18690	18690	18680	124
623	20240823	101200	831701270	18690	18690	18690	18690	4
624	20240823	101100	831626510	18700	18680	18700	18680	4
625	20240823	101000	831551770	18650	18650	18700	18650	103
626	20240823	100900	829626860	18670	18700	18700	18670	27
627	20240823	100800	829122610	18700	18730	18730	18690	506
628	20240823	100700	819660690	18710	18730	18730	18710	16
629	20240823	100600	819361310	18710	18730	18730	18710	69
630	20240823	100500	818070300	18730	18690	18730	18690	273
631	20240823	100400	812965300	18690	18670	18690	18670	129
632	20240823	100300	810555660	18660	18660	18660	18660	1
633	20240823	100200	810537000	18640	18680	18700	18620	1199
634	20240823	100100	788184410	18680	18660	18680	18660	547
635	20240823	100000	777977330	18650	18640	18650	18640	144
636	20240823	095900	775292730	18640	18640	18640	18640	0
637	20240823	095800	775292730	18640	18640	18640	18640	1
638	20240823	095700	775274090	18630	18610	18660	18610	776
639	20240823	095600	760824430	18610	18610	18610	18610	1
640	20240823	095500	760805820	18600	18600	18600	18580	71
641	20240823	095400	759486220	18560	18560	18560	18560	200
642	20240823	095300	755774220	18550	18520	18560	18520	997
643	20240823	095200	737306210	18510	18510	18510	18500	65
644	20240823	095100	736103600	18510	18560	18590	18510	768
645	20240823	095000	721862460	18560	18530	18560	18510	1274
646	20240823	094900	698263350	18580	18580	18580	18580	0
647	20240823	094800	698263350	18580	18610	18610	18570	569
648	20240823	094700	687688800	18610	18610	18610	18610	0
649	20240823	094600	687688800	18610	18610	18610	18610	270
650	20240823	094500	682664100	18610	18560	18610	18550	176
651	20240823	094400	679393600	18590	18540	18590	18530	531
652	20240823	094300	669549970	18540	18550	18550	18530	1397
653	20240823	094200	643644530	18590	18600	18600	18590	82
654	20240823	094100	642119530	18600	18610	18610	18600	288
655	20240823	094000	636762630	18610	18620	18620	18610	140
656	20240823	093900	634156170	18610	18610	18610	18610	182
657	20240823	093800	630769150	18620	18620	18620	18620	158
658	20240823	093700	627827190	18620	18630	18630	18620	6
659	20240823	093600	627715440	18620	18610	18630	18610	1111
660	20240823	093500	607019800	18600	18580	18600	18570	671
661	20240823	093400	594540610	18580	18590	18590	18580	12
662	20240823	093300	594317590	18550	18610	18610	18550	1212
663	20240823	093200	571783130	18610	18650	18650	18610	26
664	20240823	093100	571298850	18650	18660	18670	18650	1091
665	20240823	093000	550945630	18650	18660	18660	18650	65
666	20240823	092900	549732760	18660	18630	18660	18630	608
667	20240823	092800	538390540	18630	18640	18650	18630	229
668	20240823	092700	534123890	18650	18600	18660	18600	308
669	20240823	092600	528387290	18590	18580	18590	18570	26
670	20240823	092500	527904020	18540	18530	18570	18530	272
671	20240823	092400	522862120	18500	18460	18570	18460	122
672	20240823	092300	520603290	18470	18500	18500	18450	1436
673	20240823	092200	494086660	18520	18550	18550	18500	163
674	20240823	092100	491068640	18500	18460	18510	18460	698
675	20240823	092000	478162850	18450	18490	18490	18430	2709
676	20240823	091900	428135780	18490	18500	18510	18490	628
677	20240823	091800	416518580	18510	18540	18540	18510	1244
678	20240823	091700	393467240	18540	18540	18540	18540	290
679	20240823	091600	388090640	18550	18560	18560	18510	697
680	20240823	091500	375170300	18560	18650	18650	18560	2168
681	20240823	091400	334849400	18630	18720	18720	18630	2000
682	20240823	091300	297463600	18750	18750	18750	18730	555
683	20240823	091200	287059200	18760	18730	18770	18730	273
684	20240823	091100	281943320	18720	18680	18720	18680	233
685	20240823	091000	277585390	18660	18630	18660	18620	168
686	20240823	090900	274451100	18610	18690	18690	18610	1340
687	20240823	090800	249430100	18690	18650	18700	18650	653
688	20240823	090700	237231980	18630	18590	18630	18590	131
689	20240823	090600	234793840	18590	18580	18590	18580	234
690	20240823	090500	230444780	18580	18560	18580	18560	23
691	20240823	090400	230017780	18560	18540	18560	18500	242
692	20240823	090300	225530990	18540	18370	18540	18370	2397
693	20240823	090200	181292710	18370	18430	18430	18350	423
694	20240823	090100	173524900	18450	18490	18490	18440	405
695	20240823	090000	166045600	18490	18450	18600	18320	9007