KissMeData/086450/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	195600	2875939110	16930	16930	16930	16930	2167
3	20240807	195500	2875939110	16930	16930	16930	16930	0
4	20240807	195400	2875939110	16930	16930	16930	16930	0
5	20240807	195300	2875939110	16930	16930	16930	16930	0
6	20240807	195200	2875939110	16930	16930	16930	16930	0
7	20240807	195100	2875939110	16930	16930	16930	16930	0
8	20240807	195000	2875939110	16930	16930	16930	16930	0
9	20240807	194900	2875939110	16930	16930	16930	16930	0
10	20240807	194800	2875939110	16930	16930	16930	16930	0
11	20240807	194700	2875939110	16930	16930	16930	16930	0
12	20240807	194600	2875939110	16930	16930	16930	16930	0
13	20240807	194500	2875939110	16930	16930	16930	16930	0
14	20240807	194400	2875939110	16930	16930	16930	16930	0
15	20240807	194300	2875939110	16930	16930	16930	16930	0
16	20240807	194200	2875939110	16930	16930	16930	16930	0
17	20240807	194100	2875939110	16930	16930	16930	16930	0
18	20240807	194000	2875939110	16930	16930	16930	16930	0
19	20240807	193900	2875939110	16930	16930	16930	16930	0
20	20240807	193800	2875939110	16930	16930	16930	16930	0
21	20240807	193700	2875939110	16930	16930	16930	16930	0
22	20240807	193600	2875939110	16930	16930	16930	16930	0
23	20240807	193500	2875939110	16930	16930	16930	16930	0
24	20240807	193400	2875939110	16930	16930	16930	16930	0
25	20240807	193300	2875939110	16930	16930	16930	16930	0
26	20240807	193200	2875939110	16930	16930	16930	16930	0
27	20240807	193100	2875939110	16930	16930	16930	16930	0
28	20240807	193000	2875939110	16930	16930	16930	16930	0
29	20240807	192900	2875939110	16930	16930	16930	16930	0
30	20240807	192800	2875939110	16930	16930	16930	16930	0
31	20240807	192700	2875939110	16930	16930	16930	16930	0
32	20240807	192600	2875939110	16930	16930	16930	16930	2167
33	20240807	192500	2875939110	16930	16930	16930	16930	0
34	20240807	192400	2875939110	16930	16930	16930	16930	0
35	20240807	192300	2875939110	16930	16930	16930	16930	0
36	20240807	192200	2875939110	16930	16930	16930	16930	0
37	20240807	192100	2875939110	16930	16930	16930	16930	0
38	20240807	192000	2875939110	16930	16930	16930	16930	0
39	20240807	191900	2875939110	16930	16930	16930	16930	0
40	20240807	191800	2875939110	16930	16930	16930	16930	0
41	20240807	191700	2875939110	16930	16930	16930	16930	0
42	20240807	191600	2875939110	16930	16930	16930	16930	0
43	20240807	191500	2875939110	16930	16930	16930	16930	0
44	20240807	191400	2875939110	16930	16930	16930	16930	0
45	20240807	191300	2875939110	16930	16930	16930	16930	0
46	20240807	191200	2875939110	16930	16930	16930	16930	0
47	20240807	191100	2875939110	16930	16930	16930	16930	0
48	20240807	191000	2875939110	16930	16930	16930	16930	0
49	20240807	190900	2875939110	16930	16930	16930	16930	0
50	20240807	190800	2875939110	16930	16930	16930	16930	0
51	20240807	190700	2875939110	16930	16930	16930	16930	0
52	20240807	190600	2875939110	16930	16930	16930	16930	0
53	20240807	190500	2875939110	16930	16930	16930	16930	0
54	20240807	190400	2875939110	16930	16930	16930	16930	0
55	20240807	190300	2875939110	16930	16930	16930	16930	0
56	20240807	190200	2875939110	16930	16930	16930	16930	0
57	20240807	190100	2875939110	16930	16930	16930	16930	0
58	20240807	190000	2875939110	16930	16930	16930	16930	0
59	20240807	185900	2875939110	16930	16930	16930	16930	0
60	20240807	185800	2875939110	16930	16930	16930	16930	0
61	20240807	185700	2875939110	16930	16930	16930	16930	0
62	20240807	185600	2875939110	16930	16930	16930	16930	2167
63	20240807	185500	2875939110	16930	16930	16930	16930	0
64	20240807	185400	2875939110	16930	16930	16930	16930	0
65	20240807	185300	2875939110	16930	16930	16930	16930	0
66	20240807	185200	2875939110	16930	16930	16930	16930	0
67	20240807	185100	2875939110	16930	16930	16930	16930	0
68	20240807	185000	2875939110	16930	16930	16930	16930	0
69	20240807	184900	2875939110	16930	16930	16930	16930	0
70	20240807	184800	2875939110	16930	16930	16930	16930	0
71	20240807	184700	2875939110	16930	16930	16930	16930	0
72	20240807	184600	2875939110	16930	16930	16930	16930	0
73	20240807	184500	2875939110	16930	16930	16930	16930	0
74	20240807	184400	2875939110	16930	16930	16930	16930	0
75	20240807	184300	2875939110	16930	16930	16930	16930	0
76	20240807	184200	2875939110	16930	16930	16930	16930	0
77	20240807	184100	2875939110	16930	16930	16930	16930	0
78	20240807	184000	2875939110	16930	16930	16930	16930	0
79	20240807	183900	2875939110	16930	16930	16930	16930	0
80	20240807	183800	2875939110	16930	16930	16930	16930	0
81	20240807	183700	2875939110	16930	16930	16930	16930	0
82	20240807	183600	2875939110	16930	16930	16930	16930	0
83	20240807	183500	2875939110	16930	16930	16930	16930	0
84	20240807	183400	2875939110	16930	16930	16930	16930	0
85	20240807	183300	2875939110	16930	16930	16930	16930	0
86	20240807	183200	2875939110	16930	16930	16930	16930	0
87	20240807	183100	2875939110	16930	16930	16930	16930	0
88	20240807	183000	2875939110	16930	16930	16930	16930	0
89	20240807	182900	2875939110	16930	16930	16930	16930	0
90	20240807	182800	2875939110	16930	16930	16930	16930	0
91	20240807	182700	2875939110	16930	16930	16930	16930	0
92	20240807	182600	2875939110	16930	16930	16930	16930	2167
93	20240807	182500	2875939110	16930	16930	16930	16930	0
94	20240807	182400	2875939110	16930	16930	16930	16930	0
95	20240807	182300	2875939110	16930	16930	16930	16930	0
96	20240807	182200	2875939110	16930	16930	16930	16930	0
97	20240807	182100	2875939110	16930	16930	16930	16930	0
98	20240807	182000	2875939110	16930	16930	16930	16930	0
99	20240807	181900	2875939110	16930	16930	16930	16930	0
100	20240807	181800	2875939110	16930	16930	16930	16930	0
101	20240807	181700	2875939110	16930	16930	16930	16930	0
102	20240807	181600	2875939110	16930	16930	16930	16930	0
103	20240807	181500	2875939110	16930	16930	16930	16930	0
104	20240807	181400	2875939110	16930	16930	16930	16930	0
105	20240807	181300	2875939110	16930	16930	16930	16930	0
106	20240807	181200	2875939110	16930	16930	16930	16930	0
107	20240807	181100	2875939110	16930	16930	16930	16930	0
108	20240807	181000	2875939110	16930	16930	16930	16930	0
109	20240807	180900	2875939110	16930	16930	16930	16930	0
110	20240807	180800	2875939110	16930	16930	16930	16930	0
111	20240807	180700	2875939110	16930	16930	16930	16930	0
112	20240807	180600	2875939110	16930	16930	16930	16930	0
113	20240807	180500	2875939110	16930	16930	16930	16930	0
114	20240807	180400	2875939110	16930	16930	16930	16930	0
115	20240807	180300	2875939110	16930	16930	16930	16930	0
116	20240807	180200	2875939110	16930	16930	16930	16930	0
117	20240807	180100	2875939110	16930	16930	16930	16930	0
118	20240807	180000	2875939110	16930	16930	16930	16930	0
119	20240807	175900	2875939110	16930	16930	16930	16930	0
120	20240807	175800	2875939110	16930	16930	16930	16930	0
121	20240807	175700	2875939110	16930	16930	16930	16930	0
122	20240807	175600	2875939110	16930	16930	16930	16930	2167
123	20240807	175500	2875939110	16930	16930	16930	16930	0
124	20240807	175400	2875939110	16930	16930	16930	16930	0
125	20240807	175300	2875939110	16930	16930	16930	16930	0
126	20240807	175200	2875939110	16930	16930	16930	16930	0
127	20240807	175100	2875939110	16930	16930	16930	16930	0
128	20240807	175000	2875939110	16930	16930	16930	16930	0
129	20240807	174900	2875939110	16930	16930	16930	16930	0
130	20240807	174800	2875939110	16930	16930	16930	16930	0
131	20240807	174700	2875939110	16930	16930	16930	16930	0
132	20240807	174600	2875939110	16930	16930	16930	16930	0
133	20240807	174500	2875939110	16930	16930	16930	16930	0
134	20240807	174400	2875939110	16930	16930	16930	16930	0
135	20240807	174300	2875939110	16930	16930	16930	16930	0
136	20240807	174200	2875939110	16930	16930	16930	16930	0
137	20240807	174100	2875939110	16930	16930	16930	16930	0
138	20240807	174000	2875939110	16930	16930	16930	16930	0
139	20240807	173900	2875939110	16930	16930	16930	16930	0
140	20240807	173800	2875939110	16930	16930	16930	16930	0
141	20240807	173700	2875939110	16930	16930	16930	16930	0
142	20240807	173600	2875939110	16930	16930	16930	16930	0
143	20240807	173500	2875939110	16930	16930	16930	16930	0
144	20240807	173400	2875939110	16930	16930	16930	16930	0
145	20240807	173300	2875939110	16930	16930	16930	16930	0
146	20240807	173200	2875939110	16930	16930	16930	16930	0
147	20240807	173100	2875939110	16930	16930	16930	16930	0
148	20240807	173000	2875939110	16930	16930	16930	16930	0
149	20240807	172900	2875939110	16930	16930	16930	16930	0
150	20240807	172800	2875939110	16930	16930	16930	16930	0
151	20240807	172700	2875939110	16930	16930	16930	16930	0
152	20240807	172600	2875939110	16930	16930	16930	16930	2167
153	20240807	172500	2875939110	16930	16930	16930	16930	0
154	20240807	172400	2875939110	16930	16930	16930	16930	0
155	20240807	172300	2875939110	16930	16930	16930	16930	0
156	20240807	172200	2875939110	16930	16930	16930	16930	0
157	20240807	172100	2875939110	16930	16930	16930	16930	0
158	20240807	172000	2875939110	16930	16930	16930	16930	0
159	20240807	171900	2875939110	16930	16930	16930	16930	0
160	20240807	171800	2875939110	16930	16930	16930	16930	0
161	20240807	171700	2875939110	16930	16930	16930	16930	0
162	20240807	171600	2875939110	16930	16930	16930	16930	0
163	20240807	171500	2875939110	16930	16930	16930	16930	0
164	20240807	171400	2875939110	16930	16930	16930	16930	0
165	20240807	171300	2875939110	16930	16930	16930	16930	0
166	20240807	171200	2875939110	16930	16930	16930	16930	0
167	20240807	171100	2875939110	16930	16930	16930	16930	0
168	20240807	171000	2875939110	16930	16930	16930	16930	0
169	20240807	170900	2875939110	16930	16930	16930	16930	0
170	20240807	170800	2875939110	16930	16930	16930	16930	0
171	20240807	170700	2875939110	16930	16930	16930	16930	0
172	20240807	170600	2875939110	16930	16930	16930	16930	0
173	20240807	170500	2875939110	16930	16930	16930	16930	0
174	20240807	170400	2875939110	16930	16930	16930	16930	0
175	20240807	170300	2875939110	16930	16930	16930	16930	0
176	20240807	170200	2875939110	16930	16930	16930	16930	0
177	20240807	170100	2875939110	16930	16930	16930	16930	0
178	20240807	170000	2875939110	16930	16930	16930	16930	0
179	20240807	165900	2875939110	16930	16930	16930	16930	0
180	20240807	165800	2875939110	16930	16930	16930	16930	0
181	20240807	165700	2875939110	16930	16930	16930	16930	0
182	20240807	165600	2875939110	16930	16930	16930	16930	2167
183	20240807	165500	2875939110	16930	16930	16930	16930	0
184	20240807	165400	2875939110	16930	16930	16930	16930	0
185	20240807	165300	2875939110	16930	16930	16930	16930	0
186	20240807	165200	2875939110	16930	16930	16930	16930	0
187	20240807	165100	2875939110	16930	16930	16930	16930	0
188	20240807	165000	2875939110	16930	16930	16930	16930	0
189	20240807	164900	2875939110	16930	16930	16930	16930	0
190	20240807	164800	2875939110	16930	16930	16930	16930	0
191	20240807	164700	2875939110	16930	16930	16930	16930	0
192	20240807	164600	2875939110	16930	16930	16930	16930	0
193	20240807	164500	2875939110	16930	16930	16930	16930	0
194	20240807	164400	2875939110	16930	16930	16930	16930	0
195	20240807	164300	2875939110	16930	16930	16930	16930	0
196	20240807	164200	2875939110	16930	16930	16930	16930	0
197	20240807	164100	2875939110	16930	16930	16930	16930	0
198	20240807	164000	2875939110	16930	16930	16930	16930	0
199	20240807	163900	2875939110	16930	16930	16930	16930	0
200	20240807	163800	2875939110	16930	16930	16930	16930	0
201	20240807	163700	2875939110	16930	16930	16930	16930	0
202	20240807	163600	2875939110	16930	16930	16930	16930	0
203	20240807	163500	2875939110	16930	16930	16930	16930	0
204	20240807	163400	2875939110	16930	16930	16930	16930	0
205	20240807	163300	2875939110	16930	16930	16930	16930	0
206	20240807	163200	2875939110	16930	16930	16930	16930	0
207	20240807	163100	2875939110	16930	16930	16930	16930	0
208	20240807	163000	2875939110	16930	16930	16930	16930	0
209	20240807	162900	2875939110	16930	16930	16930	16930	0
210	20240807	162800	2875939110	16930	16930	16930	16930	0
211	20240807	162700	2875939110	16930	16930	16930	16930	0
212	20240807	162600	2875939110	16930	16930	16930	16930	2167
213	20240807	162500	2875939110	16930	16930	16930	16930	0
214	20240807	162400	2875939110	16930	16930	16930	16930	0
215	20240807	162300	2875939110	16930	16930	16930	16930	0
216	20240807	162200	2875939110	16930	16930	16930	16930	0
217	20240807	162100	2875939110	16930	16930	16930	16930	0
218	20240807	162000	2875939110	16930	16930	16930	16930	0
219	20240807	161900	2875939110	16930	16930	16930	16930	0
220	20240807	161800	2875939110	16930	16930	16930	16930	0
221	20240807	161700	2875939110	16930	16930	16930	16930	0
222	20240807	161600	2875939110	16930	16930	16930	16930	0
223	20240807	161500	2875939110	16930	16930	16930	16930	0
224	20240807	161400	2875939110	16930	16930	16930	16930	0
225	20240807	161300	2875939110	16930	16930	16930	16930	0
226	20240807	161200	2875939110	16930	16930	16930	16930	0
227	20240807	161100	2875939110	16930	16930	16930	16930	0
228	20240807	161000	2875939110	16930	16930	16930	16930	0
229	20240807	160900	2875939110	16930	16930	16930	16930	0
230	20240807	160800	2875939110	16930	16930	16930	16930	0
231	20240807	160700	2875939110	16930	16930	16930	16930	0
232	20240807	160600	2875939110	16930	16930	16930	16930	0
233	20240807	160500	2875939110	16930	16930	16930	16930	0
234	20240807	160400	2875939110	16930	16930	16930	16930	0
235	20240807	160300	2875939110	16930	16930	16930	16930	0
236	20240807	160200	2875939110	16930	16930	16930	16930	0
237	20240807	160100	2875939110	16930	16930	16930	16930	0
238	20240807	160000	2875939110	16930	16930	16930	16930	0
239	20240807	155900	2875939110	16930	16930	16930	16930	0
240	20240807	155800	2875939110	16930	16930	16930	16930	0
241	20240807	155700	2875939110	16930	16930	16930	16930	0
242	20240807	155600	2875939110	16930	16930	16930	16930	2167
243	20240807	155500	2875939110	16930	16930	16930	16930	0
244	20240807	155400	2875939110	16930	16930	16930	16930	0
245	20240807	155300	2875939110	16930	16930	16930	16930	0
246	20240807	155200	2875939110	16930	16930	16930	16930	0
247	20240807	155100	2875939110	16930	16930	16930	16930	0
248	20240807	155000	2875939110	16930	16930	16930	16930	0
249	20240807	154900	2875939110	16930	16930	16930	16930	0
250	20240807	154800	2875939110	16930	16930	16930	16930	0
251	20240807	154700	2875939110	16930	16930	16930	16930	0
252	20240807	154600	2875939110	16930	16930	16930	16930	0
253	20240807	154500	2875939110	16930	16930	16930	16930	0
254	20240807	154400	2875939110	16930	16930	16930	16930	0
255	20240807	154300	2875939110	16930	16930	16930	16930	0
256	20240807	154200	2875939110	16930	16930	16930	16930	0
257	20240807	154100	2875939110	16930	16930	16930	16930	0
258	20240807	154000	2875939110	16930	16930	16930	16930	0
259	20240807	153900	2875939110	16930	16930	16930	16930	0
260	20240807	153800	2875939110	16930	16930	16930	16930	0
261	20240807	153700	2875939110	16930	16930	16930	16930	0
262	20240807	153600	2875939110	16930	16930	16930	16930	0
263	20240807	153500	2875939110	16930	16930	16930	16930	0
264	20240807	153400	2875939110	16930	16930	16930	16930	0
265	20240807	153300	2875939110	16930	16930	16930	16930	0
266	20240807	153200	2875939110	16930	16930	16930	16930	0
267	20240807	153100	2875939110	16930	16930	16930	16930	0
268	20240807	153000	2875939110	16930	16930	16930	16930	2167
269	20240807	152900	2839251800	16950	16950	16950	16950	0
270	20240807	152800	2839251800	16950	16950	16950	16950	0
271	20240807	152700	2839251800	16950	16950	16950	16950	0
272	20240807	152600	2839251800	16950	16950	16950	16950	0
273	20240807	152500	2839251800	16950	16950	16950	16950	0
274	20240807	152400	2839251800	16950	16950	16950	16950	0
275	20240807	152300	2839251800	16950	16950	16950	16950	0
276	20240807	152200	2839251800	16950	16950	16950	16950	0
277	20240807	152100	2839251800	16950	16950	16950	16950	0
278	20240807	152000	2839251800	16950	16950	16950	16950	0
279	20240807	151900	2839251800	16950	17000	17010	16950	276
280	20240807	151800	2834565270	16930	16930	17080	16930	572
281	20240807	151700	2824850520	16930	16970	16990	16930	186
282	20240807	151600	2821693860	16970	16980	17010	16960	579
283	20240807	151500	2811860160	16980	16990	16990	16980	84
284	20240807	151400	2810433190	16980	16980	16990	16980	165
285	20240807	151300	2807631440	16980	16960	16980	16930	532
286	20240807	151200	2798615790	16960	16980	16990	16960	292
287	20240807	151100	2793659050	16980	16950	16980	16950	5
288	20240807	151000	2793574210	16950	16970	16990	16940	376
289	20240807	150900	2787197440	16960	17010	17030	16960	1209
290	20240807	150800	2766642120	17010	17090	17090	17010	270
291	20240807	150700	2762045860	17090	17000	17090	16990	356
292	20240807	150600	2755993640	16990	16980	17000	16970	245
293	20240807	150500	2751832880	16950	16960	16980	16950	1509
294	20240807	150400	2726239050	16960	16950	16960	16950	471
295	20240807	150300	2718252760	16950	16930	16950	16930	196
296	20240807	150200	2714934310	16930	16960	16960	16930	302
297	20240807	150100	2709816010	16960	16940	16960	16930	455
298	20240807	150000	2702108340	16920	16920	16960	16910	1282
299	20240807	145900	2680406440	16920	16930	16940	16920	365
300	20240807	145800	2674229710	16930	16910	16940	16910	171
301	20240807	145700	2671333580	16930	16900	16940	16900	521
302	20240807	145600	2662513410	16900	16930	16930	16870	2795
303	20240807	145500	2615312790	16900	16910	16980	16900	393
304	20240807	145400	2608652210	16930	16920	16930	16900	81
305	20240807	145300	2607281370	16910	16950	16950	16900	595
306	20240807	145200	2597214350	16950	16970	16970	16950	209
307	20240807	145100	2593669690	16960	16970	16970	16960	77
308	20240807	145000	2592363410	16970	16980	16980	16960	253
309	20240807	144900	2588069380	16990	16980	16990	16970	94
310	20240807	144800	2586473230	16960	16940	16970	16940	46
311	20240807	144700	2585693670	16940	16970	16980	16940	277
312	20240807	144600	2580995550	16980	16980	16980	16970	104
313	20240807	144500	2579230430	16980	16960	16990	16960	193
314	20240807	144400	2575953900	16970	16940	16970	16940	168
315	20240807	144300	2573107220	16940	16960	16960	16920	796
316	20240807	144200	2559627980	16960	16950	16960	16930	441
317	20240807	144100	2552156110	16950	16940	16970	16930	230
318	20240807	144000	2548259830	16940	16950	16950	16940	215
319	20240807	143900	2544616430	16950	16950	16970	16940	362
320	20240807	143800	2538477400	16950	16960	16970	16940	667
321	20240807	143700	2527169230	16950	17010	17010	16950	1406
322	20240807	143600	2503282150	17000	17020	17020	17000	217
323	20240807	143500	2499591560	17010	17010	17030	17010	188
324	20240807	143400	2496392890	17010	17030	17040	17010	302
325	20240807	143300	2491251140	17030	17030	17040	17020	306
326	20240807	143200	2486040800	17020	17030	17040	17020	671
327	20240807	143100	2474613760	17040	17050	17060	17040	723
328	20240807	143000	2462292490	17050	17060	17070	17050	158
329	20240807	142900	2459596990	17050	17060	17070	17050	105
330	20240807	142800	2457805740	17040	17060	17060	17040	444
331	20240807	142700	2450236510	17050	17060	17070	17050	264
332	20240807	142600	2445733180	17050	17060	17060	17050	53
333	20240807	142500	2444829150	17060	17050	17060	17050	287
334	20240807	142400	2439935280	17050	17070	17070	17050	353
335	20240807	142300	2433915610	17060	17060	17060	17050	192
336	20240807	142200	2430640810	17070	17070	17080	17050	1387
337	20240807	142100	2406975020	17070	17070	17080	17070	376
338	20240807	142000	2400556280	17080	17070	17080	17060	116
339	20240807	141900	2398576050	17070	17060	17070	17060	283
340	20240807	141800	2393746300	17060	17070	17070	17060	484
341	20240807	141700	2385488400	17080	17080	17090	17080	191
342	20240807	141600	2382224970	17080	17060	17090	17060	32
343	20240807	141500	2381678490	17060	17080	17080	17060	292
344	20240807	141400	2376694130	17080	17100	17100	17080	179
345	20240807	141300	2373635760	17090	17080	17100	17080	99
346	20240807	141200	2371943950	17080	17090	17100	17080	131
347	20240807	141100	2369705730	17100	17090	17100	17090	100
348	20240807	141000	2367996190	17090	17060	17100	17060	245
349	20240807	140900	2363814520	17060	17090	17090	17060	144
350	20240807	140800	2361356610	17090	17080	17090	17070	72
351	20240807	140700	2360127230	17080	17070	17080	17060	144
352	20240807	140600	2357669100	17070	17070	17080	17060	184
353	20240807	140500	2354528450	17080	17070	17080	17070	129
354	20240807	140400	2352325880	17070	17100	17100	17070	403
355	20240807	140300	2345444270	17090	17080	17100	17070	119
356	20240807	140200	2343410320	17080	17080	17090	17070	471
357	20240807	140100	2335368420	17090	17080	17090	17070	60
358	20240807	140000	2334343760	17060	17070	17070	17060	219
359	20240807	135900	2330605900	17070	17080	17090	17070	197
360	20240807	135800	2327242510	17070	17090	17100	17070	85
361	20240807	135700	2325791030	17080	17060	17080	17060	64
362	20240807	135600	2324698050	17050	17080	17080	17050	193
363	20240807	135500	2321405230	17070	17040	17070	17040	246
364	20240807	135400	2317207450	17040	17050	17060	17040	229
365	20240807	135300	2313304550	17040	17050	17060	17040	311
366	20240807	135200	2308000930	17050	17050	17060	17050	152
367	20240807	135100	2305409130	17050	17050	17060	17050	86
368	20240807	135000	2303942280	17050	17040	17060	17040	397
369	20240807	134900	2297173480	17050	17050	17050	17040	76
370	20240807	134800	2295877710	17050	17040	17060	17040	195
371	20240807	134700	2292554420	17040	17060	17080	17040	321
372	20240807	134600	2287081520	17080	17090	17100	17050	416
373	20240807	134500	2279981420	17100	17070	17100	17070	117
374	20240807	134400	2277982950	17070	17050	17080	17050	219
375	20240807	134300	2274248490	17050	17050	17060	17040	256
376	20240807	134200	2269884290	17050	17070	17070	17050	372
377	20240807	134100	2263540570	17070	17050	17070	17050	143
378	20240807	134000	2261101270	17050	17050	17070	17050	317
379	20240807	133900	2255694390	17050	17070	17070	17050	58
380	20240807	133800	2254704520	17070	17080	17090	17070	287
381	20240807	133700	2249804000	17080	17070	17110	17070	202
382	20240807	133600	2246352610	17070	17050	17090	17050	88
383	20240807	133500	2244850030	17040	17060	17060	17030	807
384	20240807	133400	2231092980	17060	17060	17070	17050	293
385	20240807	133300	2226095260	17060	17060	17060	17050	237
386	20240807	133200	2222052540	17050	17050	17050	17040	86
387	20240807	133100	2220586750	17060	17040	17060	17040	250
388	20240807	133000	2216326220	17050	17060	17060	17050	354
389	20240807	132900	2210289290	17060	17040	17070	17030	116
390	20240807	132800	2208310980	17030	17060	17060	17030	764
391	20240807	132700	2195290480	17060	17060	17070	17050	128
392	20240807	132600	2193107060	17070	17070	17080	17070	62
393	20240807	132500	2192048190	17050	17050	17070	17040	584
394	20240807	132400	2182095950	17050	17070	17070	17050	190
395	20240807	132300	2178854150	17080	17050	17080	17050	396
396	20240807	132200	2172096830	17040	17080	17090	17040	743
397	20240807	132100	2159416780	17080	17080	17080	17060	6154
398	20240807	132000	2054425800	17080	17080	17090	17070	189
399	20240807	131900	2051197760	17070	17090	17090	17070	318
400	20240807	131800	2045767210	17100	17100	17100	17080	545
401	20240807	131700	2036453870	17100	17100	17110	17090	213
402	20240807	131600	2032811170	17090	17110	17120	17090	203
403	20240807	131500	2029338930	17120	17140	17140	17110	327
404	20240807	131400	2023740610	17130	17140	17140	17130	164
405	20240807	131300	2020930180	17130	17100	17140	17100	109
406	20240807	131200	2019063680	17100	17110	17120	17090	143
407	20240807	131100	2016618590	17120	17140	17140	17110	221
408	20240807	131000	2012835760	17130	17130	17130	17120	108
409	20240807	130900	2010985900	17110	17110	17120	17090	160
410	20240807	130800	2008250340	17120	17130	17140	17120	172
411	20240807	130700	2005304650	17110	17090	17120	17090	353
412	20240807	130600	1999268590	17100	17080	17100	17080	154
413	20240807	130500	1996636190	17090	17110	17110	17080	100
414	20240807	130400	1994927250	17110	17060	17110	17050	679
415	20240807	130300	1983336350	17050	17070	17070	17050	241
416	20240807	130200	1979226650	17070	17070	17080	17050	198
417	20240807	130100	1975848260	17070	17080	17080	17070	132
418	20240807	130000	1973594370	17080	17070	17090	17070	84
419	20240807	125900	1972159760	17080	17090	17090	17060	136
420	20240807	125800	1969837560	17090	17100	17100	17070	126
421	20240807	125700	1967684990	17090	17080	17100	17080	230
422	20240807	125600	1963755410	17090	17090	17090	17080	353
423	20240807	125500	1957724120	17090	17110	17110	17090	113
424	20240807	125400	1955791840	17110	17090	17120	17090	68
425	20240807	125300	1954628120	17100	17120	17120	17090	139
426	20240807	125200	1952251370	17120	17110	17120	17100	98
427	20240807	125100	1950575040	17110	17110	17130	17110	55
428	20240807	125000	1949633460	17110	17080	17120	17080	116
429	20240807	124900	1947651140	17080	17110	17110	17080	262
430	20240807	124800	1943172830	17110	17100	17110	17100	194
431	20240807	124700	1939854910	17100	17090	17110	17090	267
432	20240807	124600	1935287970	17100	17120	17120	17090	239
433	20240807	124500	1931200880	17120	17120	17130	17110	27
434	20240807	124400	1930738660	17130	17090	17130	17090	202
435	20240807	124300	1927282810	17100	17120	17120	17090	234
436	20240807	124200	1923279460	17110	17100	17120	17100	56
437	20240807	124100	1922321740	17090	17090	17110	17090	263
438	20240807	124000	1917823730	17100	17090	17100	17070	734
439	20240807	123900	1905280200	17090	17080	17100	17080	148
440	20240807	123800	1902750880	17080	17080	17080	17070	106
441	20240807	123700	1900940750	17070	17070	17080	17060	307
442	20240807	123600	1895700120	17060	17070	17070	17060	195
443	20240807	123500	1892372240	17080	17060	17090	17050	315
444	20240807	123400	1886996220	17060	17070	17080	17060	321
445	20240807	123300	1881515890	17080	17080	17100	17070	345
446	20240807	123200	1875623510	17100	17090	17100	17080	92
447	20240807	123100	1874051380	17090	17100	17110	17090	233
448	20240807	123000	1870069090	17100	17090	17110	17090	192
449	20240807	122900	1866786060	17080	17110	17110	17080	333
450	20240807	122800	1861091520	17100	17110	17120	17100	544
451	20240807	122700	1851784810	17120	17110	17120	17110	303
452	20240807	122600	1846599140	17130	17130	17140	17110	158
453	20240807	122500	1843894590	17120	17130	17130	17110	92
454	20240807	122400	1842319380	17130	17120	17150	17110	297
455	20240807	122300	1837233840	17110	17120	17130	17110	144
456	20240807	122200	1834769460	17110	17130	17140	17110	337
457	20240807	122100	1828999190	17130	17120	17140	17120	270
458	20240807	122000	1824375360	17120	17140	17140	17120	1260
459	20240807	121900	1802791300	17140	17150	17150	17130	478
460	20240807	121800	1794598310	17140	17150	17150	17140	300
461	20240807	121700	1789455860	17140	17140	17150	17140	148
462	20240807	121600	1786918220	17150	17160	17160	17140	117
463	20240807	121500	1784911850	17170	17150	17170	17140	139
464	20240807	121400	1782527870	17160	17150	17170	17150	275
465	20240807	121300	1777809290	17150	17150	17160	17150	99
466	20240807	121200	1776110990	17160	17140	17160	17140	205
467	20240807	121100	1772595260	17150	17150	17160	17140	204
468	20240807	121000	1769096620	17150	17150	17160	17140	120
469	20240807	120900	1767037820	17140	17140	17150	17130	114
470	20240807	120800	1765083830	17130	17140	17150	17130	352
471	20240807	120700	1759051500	17140	17140	17150	17140	167
472	20240807	120600	1756188690	17150	17130	17150	17130	51
473	20240807	120500	1755314530	17130	17130	17140	17130	233
474	20240807	120400	1751322440	17140	17150	17160	17130	208
475	20240807	120300	1747755570	17150	17140	17150	17130	146
476	20240807	120200	1745253830	17140	17130	17150	17130	250
477	20240807	120100	1740970230	17130	17150	17150	17130	150
478	20240807	120000	1738399640	17140	17140	17150	17130	285
479	20240807	115900	1733516530	17150	17130	17150	17130	1054
480	20240807	115800	1715460420	17140	17140	17150	17140	68
481	20240807	115700	1714294570	17140	17140	17150	17130	82
482	20240807	115600	1712889000	17140	17140	17140	17130	467
483	20240807	115500	1704887000	17140	17150	17160	17140	684
484	20240807	115400	1693160420	17150	17150	17160	17150	527
485	20240807	115300	1684121640	17150	17140	17160	17140	573
486	20240807	115200	1674293710	17150	17160	17160	17140	682
487	20240807	115100	1662597020	17150	17170	17170	17150	138
488	20240807	115000	1660230040	17160	17160	17170	17150	293
489	20240807	114900	1655201190	17150	17150	17160	17150	375
490	20240807	114800	1648769510	17150	17160	17170	17150	138
491	20240807	114700	1646401410	17160	17160	17170	17150	176
492	20240807	114600	1643381290	17160	17170	17170	17150	308
493	20240807	114500	1638096480	17160	17170	17170	17160	126
494	20240807	114400	1635933810	17160	17160	17170	17160	320
495	20240807	114300	1630441460	17160	17150	17170	17140	471
496	20240807	114200	1622360620	17140	17140	17150	17140	616
497	20240807	114100	1611801850	17160	17150	17160	17140	1182
498	20240807	114000	1591525970	17160	17150	17160	17140	588
499	20240807	113900	1581442670	17140	17140	17150	17140	123
500	20240807	113800	1579333990	17150	17140	17150	17140	118
501	20240807	113700	1577310490	17140	17140	17160	17140	186
502	20240807	113600	1574121020	17140	17150	17160	17140	707
503	20240807	113500	1562001590	17150	17150	17160	17140	181
504	20240807	113400	1558898420	17150	17130	17160	17130	277
505	20240807	113300	1554149120	17130	17140	17150	17130	438
506	20240807	113200	1546642080	17150	17140	17150	17140	45
507	20240807	113100	1545870520	17150	17140	17150	17140	88
508	20240807	113000	1544361740	17140	17140	17150	17130	1105
509	20240807	112900	1525422740	17140	17140	17160	17130	438
510	20240807	112800	1517917330	17150	17140	17150	17130	124
511	20240807	112700	1515791420	17140	17140	17150	17130	1795
512	20240807	112600	1485010650	17140	17120	17150	17110	2494
513	20240807	112500	1442264140	17120	17120	17130	17110	196
514	20240807	112400	1438908770	17130	17130	17130	17110	429
515	20240807	112300	1431562160	17120	17130	17130	17120	156
516	20240807	112200	1428890450	17130	17120	17130	17120	73
517	20240807	112100	1427640250	17110	17130	17140	17110	154
518	20240807	112000	1425004120	17130	17110	17130	17110	163
519	20240807	111900	1422213660	17110	17100	17120	17090	94
520	20240807	111800	1420606030	17090	17100	17110	17090	357
521	20240807	111700	1414503250	17100	17110	17120	17100	164
522	20240807	111600	1411697330	17100	17100	17110	17100	64
523	20240807	111500	1410602420	17090	17090	17110	17090	151
524	20240807	111400	1408020640	17090	17120	17130	17090	454
525	20240807	111300	1400252700	17130	17130	17130	17120	59
526	20240807	111200	1399242090	17110	17100	17130	17100	380
527	20240807	111100	1392734330	17100	17110	17120	17100	409
528	20240807	111000	1385734890	17100	17070	17100	17070	117
529	20240807	110900	1383734560	17070	17070	17090	17060	152
530	20240807	110800	1381140840	17070	17090	17100	17050	737
531	20240807	110700	1368559790	17090	17050	17100	17050	103
532	20240807	110600	1366800220	17070	17080	17080	17050	155
533	20240807	110500	1364155660	17090	17070	17100	17050	146
534	20240807	110400	1361664390	17070	17070	17100	17050	536
535	20240807	110300	1352514870	17050	17070	17080	17050	195
536	20240807	110200	1349188260	17070	17100	17100	17070	277
537	20240807	110100	1344456570	17110	17100	17110	17090	280
538	20240807	110000	1339668440	17090	17100	17100	17090	243
539	20240807	105900	1335514920	17090	17080	17100	17080	258
540	20240807	105800	1331104810	17080	17090	17100	17080	262
541	20240807	105700	1326627010	17100	17090	17100	17090	286
542	20240807	105600	1321737990	17090	17090	17100	17090	83
543	20240807	105500	1320318920	17090	17110	17110	17090	436
544	20240807	105400	1312860900	17110	17100	17120	17100	254
545	20240807	105300	1308516080	17110	17100	17120	17100	2198
546	20240807	105200	1270888300	17100	17110	17120	17100	159
547	20240807	105100	1268168200	17110	17100	17110	17100	999
548	20240807	105000	1251075340	17110	17100	17110	17090	575
549	20240807	104900	1241242830	17100	17100	17110	17090	1202
550	20240807	104800	1220680980	17100	17110	17110	17100	1515
551	20240807	104700	1194759610	17100	17060	17100	17060	897
552	20240807	104600	1179425480	17060	17050	17060	17050	371
553	20240807	104500	1173099730	17050	17050	17070	17050	184
554	20240807	104400	1169961190	17050	17050	17070	17040	116
555	20240807	104300	1167981890	17030	17040	17070	17030	265
556	20240807	104200	1163463650	17050	17040	17050	17040	48
557	20240807	104100	1162645540	17050	17080	17080	17050	119
558	20240807	104000	1160616560	17060	17050	17080	17050	176
559	20240807	103900	1157614540	17050	17050	17090	17050	389
560	20240807	103800	1150975390	17060	17030	17060	17030	68
561	20240807	103700	1149816050	17060	17030	17060	17030	25
562	20240807	103600	1149390210	17030	17030	17050	17030	248
563	20240807	103500	1145165960	17020	17030	17030	17020	237
564	20240807	103400	1141131910	17030	17030	17050	17020	55
565	20240807	103300	1140195250	17020	17030	17040	17020	155
566	20240807	103200	1137555870	17030	17020	17050	17020	47
567	20240807	103100	1136755440	17020	17020	17030	17020	58
568	20240807	103000	1135768090	17020	17030	17030	17020	286
569	20240807	102900	1130900210	17020	17020	17030	17020	347
570	20240807	102800	1124994230	17020	17030	17050	17020	409
571	20240807	102700	1118031830	17030	17040	17050	17030	191
572	20240807	102600	1114777720	17050	17060	17070	17050	70
573	20240807	102500	1113584020	17040	17040	17050	17040	564
574	20240807	102400	1103969340	17040	17050	17050	17040	131
575	20240807	102300	1101736730	17060	17030	17080	17030	186
576	20240807	102200	1098562810	17040	17030	17050	17020	154
577	20240807	102100	1095939420	17030	16980	17090	16970	279
578	20240807	102000	1091196490	16980	17020	17040	16980	544
579	20240807	101900	1081943770	17020	16940	17020	16940	928
580	20240807	101800	1066180110	16940	16920	16960	16920	117
581	20240807	101700	1064199450	16930	16940	16950	16920	209
582	20240807	101600	1060658050	16940	16930	16940	16930	82
583	20240807	101500	1059269040	16930	16920	16930	16920	506
584	20240807	101400	1050707090	16920	16930	16940	16920	192
585	20240807	101300	1047457050	16920	16930	16930	16920	33
586	20240807	101200	1046898550	16920	16930	16940	16920	134
587	20240807	101100	1044629820	16920	16960	16960	16920	1454
588	20240807	101000	1019991520	16960	16950	16980	16950	59
589	20240807	100900	1018990040	16990	16930	16990	16930	666
590	20240807	100800	1007694270	16930	16950	16950	16930	335
591	20240807	100700	1002022040	16970	16940	16970	16910	697
592	20240807	100600	990227490	16920	16970	16970	16920	295
593	20240807	100500	985223630	16980	16960	16990	16960	212
594	20240807	100400	981626590	16960	16940	16990	16920	422
595	20240807	100300	974459440	16920	16930	16930	16890	345
596	20240807	100200	968624830	16930	16880	16980	16880	79
597	20240807	100100	967285520	16900	16890	16930	16860	3266
598	20240807	100000	912107740	16890	16920	16970	16890	285
599	20240807	095900	907290520	16900	16850	16900	16820	1126
600	20240807	095800	888284830	16840	16920	16930	16840	1770
601	20240807	095700	858439960	16920	16950	16960	16910	1317
602	20240807	095600	836122390	16960	16960	16960	16950	205
603	20240807	095500	832645600	16960	16970	16980	16960	178
604	20240807	095400	829626250	16980	16970	16980	16970	47
605	20240807	095300	828828650	16970	16970	16970	16950	1631
606	20240807	095200	801159130	16980	16970	16990	16970	273
607	20240807	095100	796526220	17000	17020	17020	16970	1530
608	20240807	095000	770528950	17010	17000	17080	17000	397
609	20240807	094900	763771590	17000	16970	17000	16960	955
610	20240807	094800	747546270	16970	16970	16980	16960	1469
611	20240807	094700	722617350	16970	17000	17020	16970	1129
612	20240807	094600	703436330	16990	17080	17090	16990	1194
613	20240807	094500	683101140	17090	17140	17140	17090	1493
614	20240807	094400	657557620	17140	17120	17140	17120	2111
615	20240807	094300	621410190	17110	17120	17130	17100	941
616	20240807	094200	605305720	17120	17090	17120	17090	1920
617	20240807	094100	572450930	17090	17080	17090	17080	1463
618	20240807	094000	547461090	17080	17050	17080	17050	573
619	20240807	093900	537683880	17040	16990	17050	16990	835
620	20240807	093800	523476080	16990	16980	16990	16980	1342
621	20240807	093700	500688750	16990	17000	17000	16990	79
622	20240807	093600	499346220	17010	16980	17010	16980	726
623	20240807	093500	487008070	17000	16970	17000	16960	1336
624	20240807	093400	464335220	16980	16980	16980	16980	293
625	20240807	093300	459360080	16990	17030	17030	16990	346
626	20240807	093200	453476240	17010	16940	17030	16940	125
627	20240807	093100	451351400	16940	16980	16980	16930	1519
628	20240807	093000	425611160	16990	17070	17070	16990	1097
629	20240807	092900	406936260	17050	17020	17050	17020	680
630	20240807	092800	395346010	17010	17000	17010	17000	933
631	20240807	092700	379476950	17000	16970	17010	16970	2866
632	20240807	092600	330766990	16980	16980	16980	16970	505
633	20240807	092500	322192120	16980	16970	16980	16970	358
634	20240807	092400	316115780	16970	16970	16980	16940	819
635	20240807	092300	302213160	16970	16930	16980	16930	536
636	20240807	092200	293127200	16940	16900	16940	16900	134
637	20240807	092100	290860090	16920	16910	16930	16910	499
638	20240807	092000	282419120	16930	16930	16930	16910	345
639	20240807	091900	276582700	16940	16930	16950	16910	1397
640	20240807	091800	252925340	16910	16850	16940	16840	1250
641	20240807	091700	231820230	16850	16810	16850	16810	896
642	20240807	091600	216734020	16800	16720	16800	16720	670
643	20240807	091500	205492700	16720	16730	16750	16720	530
644	20240807	091400	196628600	16730	16740	16740	16730	359
645	20240807	091300	190620660	16740	16760	16760	16730	626
646	20240807	091200	180135810	16750	16740	16770	16740	357
647	20240807	091100	174154770	16730	16630	16750	16630	938
648	20240807	091000	158520430	16630	16570	16630	16570	603
649	20240807	090900	148519130	16590	16530	16590	16520	585
650	20240807	090800	138840020	16520	16490	16520	16490	302
651	20240807	090700	133858880	16480	16460	16500	16460	208
652	20240807	090600	130431240	16470	16520	16540	16460	1042
653	20240807	090500	113243380	16570	16440	16570	16440	2061
654	20240807	090400	79264360	16400	16430	16430	16390	262
655	20240807	090300	74962710	16430	16370	16470	16370	141
656	20240807	090200	72646190	16340	16310	16340	16290	472
657	20240807	090100	64947930	16320	16360	16360	16310	505
658	20240807	090000	56704020	16310	16300	16470	16290	3476