KissMeData/110990/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	201000	2544538170	15820	15820	15820	15820	1293
3	20240829	200900	2544538170	15820	15820	15820	15820	0
4	20240829	200800	2544538170	15820	15820	15820	15820	0
5	20240829	200700	2544538170	15820	15820	15820	15820	0
6	20240829	200600	2544538170	15820	15820	15820	15820	0
7	20240829	200500	2544538170	15820	15820	15820	15820	0
8	20240829	200400	2544538170	15820	15820	15820	15820	0
9	20240829	200300	2544538170	15820	15820	15820	15820	0
10	20240829	200200	2544538170	15820	15820	15820	15820	0
11	20240829	200100	2544538170	15820	15820	15820	15820	0
12	20240829	200000	2544538170	15820	15820	15820	15820	0
13	20240829	195900	2544538170	15820	15820	15820	15820	0
14	20240829	195800	2544538170	15820	15820	15820	15820	0
15	20240829	195700	2544538170	15820	15820	15820	15820	0
16	20240829	195600	2544538170	15820	15820	15820	15820	0
17	20240829	195500	2544538170	15820	15820	15820	15820	0
18	20240829	195400	2544538170	15820	15820	15820	15820	0
19	20240829	195300	2544538170	15820	15820	15820	15820	0
20	20240829	195200	2544538170	15820	15820	15820	15820	0
21	20240829	195100	2544538170	15820	15820	15820	15820	0
22	20240829	195000	2544538170	15820	15820	15820	15820	0
23	20240829	194900	2544538170	15820	15820	15820	15820	0
24	20240829	194800	2544538170	15820	15820	15820	15820	0
25	20240829	194700	2544538170	15820	15820	15820	15820	0
26	20240829	194600	2544538170	15820	15820	15820	15820	0
27	20240829	194500	2544538170	15820	15820	15820	15820	0
28	20240829	194400	2544538170	15820	15820	15820	15820	0
29	20240829	194300	2544538170	15820	15820	15820	15820	0
30	20240829	194200	2544538170	15820	15820	15820	15820	0
31	20240829	194100	2544538170	15820	15820	15820	15820	0
32	20240829	194000	2544538170	15820	15820	15820	15820	1293
33	20240829	193900	2544538170	15820	15820	15820	15820	0
34	20240829	193800	2544538170	15820	15820	15820	15820	0
35	20240829	193700	2544538170	15820	15820	15820	15820	0
36	20240829	193600	2544538170	15820	15820	15820	15820	0
37	20240829	193500	2544538170	15820	15820	15820	15820	0
38	20240829	193400	2544538170	15820	15820	15820	15820	0
39	20240829	193300	2544538170	15820	15820	15820	15820	0
40	20240829	193200	2544538170	15820	15820	15820	15820	0
41	20240829	193100	2544538170	15820	15820	15820	15820	0
42	20240829	193000	2544538170	15820	15820	15820	15820	0
43	20240829	192900	2544538170	15820	15820	15820	15820	0
44	20240829	192800	2544538170	15820	15820	15820	15820	0
45	20240829	192700	2544538170	15820	15820	15820	15820	0
46	20240829	192600	2544538170	15820	15820	15820	15820	0
47	20240829	192500	2544538170	15820	15820	15820	15820	0
48	20240829	192400	2544538170	15820	15820	15820	15820	0
49	20240829	192300	2544538170	15820	15820	15820	15820	0
50	20240829	192200	2544538170	15820	15820	15820	15820	0
51	20240829	192100	2544538170	15820	15820	15820	15820	0
52	20240829	192000	2544538170	15820	15820	15820	15820	0
53	20240829	191900	2544538170	15820	15820	15820	15820	0
54	20240829	191800	2544538170	15820	15820	15820	15820	0
55	20240829	191700	2544538170	15820	15820	15820	15820	0
56	20240829	191600	2544538170	15820	15820	15820	15820	0
57	20240829	191500	2544538170	15820	15820	15820	15820	0
58	20240829	191400	2544538170	15820	15820	15820	15820	0
59	20240829	191300	2544538170	15820	15820	15820	15820	0
60	20240829	191200	2544538170	15820	15820	15820	15820	0
61	20240829	191100	2544538170	15820	15820	15820	15820	0
62	20240829	191000	2544538170	15820	15820	15820	15820	1293
63	20240829	190900	2544538170	15820	15820	15820	15820	0
64	20240829	190800	2544538170	15820	15820	15820	15820	0
65	20240829	190700	2544538170	15820	15820	15820	15820	0
66	20240829	190600	2544538170	15820	15820	15820	15820	0
67	20240829	190500	2544538170	15820	15820	15820	15820	0
68	20240829	190400	2544538170	15820	15820	15820	15820	0
69	20240829	190300	2544538170	15820	15820	15820	15820	0
70	20240829	190200	2544538170	15820	15820	15820	15820	0
71	20240829	190100	2544538170	15820	15820	15820	15820	0
72	20240829	190000	2544538170	15820	15820	15820	15820	0
73	20240829	185900	2544538170	15820	15820	15820	15820	0
74	20240829	185800	2544538170	15820	15820	15820	15820	0
75	20240829	185700	2544538170	15820	15820	15820	15820	0
76	20240829	185600	2544538170	15820	15820	15820	15820	0
77	20240829	185500	2544538170	15820	15820	15820	15820	0
78	20240829	185400	2544538170	15820	15820	15820	15820	0
79	20240829	185300	2544538170	15820	15820	15820	15820	0
80	20240829	185200	2544538170	15820	15820	15820	15820	0
81	20240829	185100	2544538170	15820	15820	15820	15820	0
82	20240829	185000	2544538170	15820	15820	15820	15820	0
83	20240829	184900	2544538170	15820	15820	15820	15820	0
84	20240829	184800	2544538170	15820	15820	15820	15820	0
85	20240829	184700	2544538170	15820	15820	15820	15820	0
86	20240829	184600	2544538170	15820	15820	15820	15820	0
87	20240829	184500	2544538170	15820	15820	15820	15820	0
88	20240829	184400	2544538170	15820	15820	15820	15820	0
89	20240829	184300	2544538170	15820	15820	15820	15820	0
90	20240829	184200	2544538170	15820	15820	15820	15820	0
91	20240829	184100	2544538170	15820	15820	15820	15820	0
92	20240829	184000	2544538170	15820	15820	15820	15820	1293
93	20240829	183900	2544538170	15820	15820	15820	15820	0
94	20240829	183800	2544538170	15820	15820	15820	15820	0
95	20240829	183700	2544538170	15820	15820	15820	15820	0
96	20240829	183600	2544538170	15820	15820	15820	15820	0
97	20240829	183500	2544538170	15820	15820	15820	15820	0
98	20240829	183400	2544538170	15820	15820	15820	15820	0
99	20240829	183300	2544538170	15820	15820	15820	15820	0
100	20240829	183200	2544538170	15820	15820	15820	15820	0
101	20240829	183100	2544538170	15820	15820	15820	15820	0
102	20240829	183000	2544538170	15820	15820	15820	15820	0
103	20240829	182900	2544538170	15820	15820	15820	15820	0
104	20240829	182800	2544538170	15820	15820	15820	15820	0
105	20240829	182700	2544538170	15820	15820	15820	15820	0
106	20240829	182600	2544538170	15820	15820	15820	15820	0
107	20240829	182500	2544538170	15820	15820	15820	15820	0
108	20240829	182400	2544538170	15820	15820	15820	15820	0
109	20240829	182300	2544538170	15820	15820	15820	15820	0
110	20240829	182200	2544538170	15820	15820	15820	15820	0
111	20240829	182100	2544538170	15820	15820	15820	15820	0
112	20240829	182000	2544538170	15820	15820	15820	15820	0
113	20240829	181900	2544538170	15820	15820	15820	15820	0
114	20240829	181800	2544538170	15820	15820	15820	15820	0
115	20240829	181700	2544538170	15820	15820	15820	15820	0
116	20240829	181600	2544538170	15820	15820	15820	15820	0
117	20240829	181500	2544538170	15820	15820	15820	15820	0
118	20240829	181400	2544538170	15820	15820	15820	15820	0
119	20240829	181300	2544538170	15820	15820	15820	15820	0
120	20240829	181200	2544538170	15820	15820	15820	15820	0
121	20240829	181100	2544538170	15820	15820	15820	15820	0
122	20240829	181000	2544538170	15820	15820	15820	15820	1293
123	20240829	180900	2544538170	15820	15820	15820	15820	0
124	20240829	180800	2544538170	15820	15820	15820	15820	0
125	20240829	180700	2544538170	15820	15820	15820	15820	0
126	20240829	180600	2544538170	15820	15820	15820	15820	0
127	20240829	180500	2544538170	15820	15820	15820	15820	0
128	20240829	180400	2544538170	15820	15820	15820	15820	0
129	20240829	180300	2544538170	15820	15820	15820	15820	0
130	20240829	180200	2544538170	15820	15820	15820	15820	0
131	20240829	180100	2544538170	15820	15820	15820	15820	0
132	20240829	180000	2544538170	15820	15820	15820	15820	0
133	20240829	175900	2544538170	15820	15820	15820	15820	0
134	20240829	175800	2544538170	15820	15820	15820	15820	0
135	20240829	175700	2544538170	15820	15820	15820	15820	0
136	20240829	175600	2544538170	15820	15820	15820	15820	0
137	20240829	175500	2544538170	15820	15820	15820	15820	0
138	20240829	175400	2544538170	15820	15820	15820	15820	0
139	20240829	175300	2544538170	15820	15820	15820	15820	0
140	20240829	175200	2544538170	15820	15820	15820	15820	0
141	20240829	175100	2544538170	15820	15820	15820	15820	0
142	20240829	175000	2544538170	15820	15820	15820	15820	0
143	20240829	174900	2544538170	15820	15820	15820	15820	0
144	20240829	174800	2544538170	15820	15820	15820	15820	0
145	20240829	174700	2544538170	15820	15820	15820	15820	0
146	20240829	174600	2544538170	15820	15820	15820	15820	0
147	20240829	174500	2544538170	15820	15820	15820	15820	0
148	20240829	174400	2544538170	15820	15820	15820	15820	0
149	20240829	174300	2544538170	15820	15820	15820	15820	0
150	20240829	174200	2544538170	15820	15820	15820	15820	0
151	20240829	174100	2544538170	15820	15820	15820	15820	0
152	20240829	174000	2544538170	15820	15820	15820	15820	1293
153	20240829	173900	2544538170	15820	15820	15820	15820	0
154	20240829	173800	2544538170	15820	15820	15820	15820	0
155	20240829	173700	2544538170	15820	15820	15820	15820	0
156	20240829	173600	2544538170	15820	15820	15820	15820	0
157	20240829	173500	2544538170	15820	15820	15820	15820	0
158	20240829	173400	2544538170	15820	15820	15820	15820	0
159	20240829	173300	2544538170	15820	15820	15820	15820	0
160	20240829	173200	2544538170	15820	15820	15820	15820	0
161	20240829	173100	2544538170	15820	15820	15820	15820	0
162	20240829	173000	2544538170	15820	15820	15820	15820	0
163	20240829	172900	2544538170	15820	15820	15820	15820	0
164	20240829	172800	2544538170	15820	15820	15820	15820	0
165	20240829	172700	2544538170	15820	15820	15820	15820	0
166	20240829	172600	2544538170	15820	15820	15820	15820	0
167	20240829	172500	2544538170	15820	15820	15820	15820	0
168	20240829	172400	2544538170	15820	15820	15820	15820	0
169	20240829	172300	2544538170	15820	15820	15820	15820	0
170	20240829	172200	2544538170	15820	15820	15820	15820	0
171	20240829	172100	2544538170	15820	15820	15820	15820	0
172	20240829	172000	2544538170	15820	15820	15820	15820	0
173	20240829	171900	2544538170	15820	15820	15820	15820	0
174	20240829	171800	2544538170	15820	15820	15820	15820	0
175	20240829	171700	2544538170	15820	15820	15820	15820	0
176	20240829	171600	2544538170	15820	15820	15820	15820	0
177	20240829	171500	2544538170	15820	15820	15820	15820	0
178	20240829	171400	2544538170	15820	15820	15820	15820	0
179	20240829	171300	2544538170	15820	15820	15820	15820	0
180	20240829	171200	2544538170	15820	15820	15820	15820	0
181	20240829	171100	2544538170	15820	15820	15820	15820	0
182	20240829	171000	2544538170	15820	15820	15820	15820	1293
183	20240829	170900	2544538170	15820	15820	15820	15820	0
184	20240829	170800	2544538170	15820	15820	15820	15820	0
185	20240829	170700	2544538170	15820	15820	15820	15820	0
186	20240829	170600	2544538170	15820	15820	15820	15820	0
187	20240829	170500	2544538170	15820	15820	15820	15820	0
188	20240829	170400	2544538170	15820	15820	15820	15820	0
189	20240829	170300	2544538170	15820	15820	15820	15820	0
190	20240829	170200	2544538170	15820	15820	15820	15820	0
191	20240829	170100	2544538170	15820	15820	15820	15820	0
192	20240829	170000	2544538170	15820	15820	15820	15820	0
193	20240829	165900	2544538170	15820	15820	15820	15820	0
194	20240829	165800	2544538170	15820	15820	15820	15820	0
195	20240829	165700	2544538170	15820	15820	15820	15820	0
196	20240829	165600	2544538170	15820	15820	15820	15820	0
197	20240829	165500	2544538170	15820	15820	15820	15820	0
198	20240829	165400	2544538170	15820	15820	15820	15820	0
199	20240829	165300	2544538170	15820	15820	15820	15820	0
200	20240829	165200	2544538170	15820	15820	15820	15820	0
201	20240829	165100	2544538170	15820	15820	15820	15820	0
202	20240829	165000	2544538170	15820	15820	15820	15820	0
203	20240829	164900	2544538170	15820	15820	15820	15820	0
204	20240829	164800	2544538170	15820	15820	15820	15820	0
205	20240829	164700	2544538170	15820	15820	15820	15820	0
206	20240829	164600	2544538170	15820	15820	15820	15820	0
207	20240829	164500	2544538170	15820	15820	15820	15820	0
208	20240829	164400	2544538170	15820	15820	15820	15820	0
209	20240829	164300	2544538170	15820	15820	15820	15820	0
210	20240829	164200	2544538170	15820	15820	15820	15820	0
211	20240829	164100	2544538170	15820	15820	15820	15820	0
212	20240829	164000	2544538170	15820	15820	15820	15820	1293
213	20240829	163900	2544538170	15820	15820	15820	15820	0
214	20240829	163800	2544538170	15820	15820	15820	15820	0
215	20240829	163700	2544538170	15820	15820	15820	15820	0
216	20240829	163600	2544538170	15820	15820	15820	15820	0
217	20240829	163500	2544538170	15820	15820	15820	15820	0
218	20240829	163400	2544538170	15820	15820	15820	15820	0
219	20240829	163300	2544538170	15820	15820	15820	15820	0
220	20240829	163200	2544538170	15820	15820	15820	15820	0
221	20240829	163100	2544538170	15820	15820	15820	15820	0
222	20240829	163000	2544538170	15820	15820	15820	15820	0
223	20240829	162900	2544538170	15820	15820	15820	15820	0
224	20240829	162800	2544538170	15820	15820	15820	15820	0
225	20240829	162700	2544538170	15820	15820	15820	15820	0
226	20240829	162600	2544538170	15820	15820	15820	15820	0
227	20240829	162500	2544538170	15820	15820	15820	15820	0
228	20240829	162400	2544538170	15820	15820	15820	15820	0
229	20240829	162300	2544538170	15820	15820	15820	15820	0
230	20240829	162200	2544538170	15820	15820	15820	15820	0
231	20240829	162100	2544538170	15820	15820	15820	15820	0
232	20240829	162000	2544538170	15820	15820	15820	15820	0
233	20240829	161900	2544538170	15820	15820	15820	15820	0
234	20240829	161800	2544538170	15820	15820	15820	15820	0
235	20240829	161700	2544538170	15820	15820	15820	15820	0
236	20240829	161600	2544538170	15820	15820	15820	15820	0
237	20240829	161500	2544538170	15820	15820	15820	15820	0
238	20240829	161400	2544538170	15820	15820	15820	15820	0
239	20240829	161300	2544538170	15820	15820	15820	15820	0
240	20240829	161200	2544538170	15820	15820	15820	15820	0
241	20240829	161100	2544538170	15820	15820	15820	15820	0
242	20240829	161000	2544538170	15820	15820	15820	15820	1293
243	20240829	160900	2544538170	15820	15820	15820	15820	0
244	20240829	160800	2544538170	15820	15820	15820	15820	0
245	20240829	160700	2544538170	15820	15820	15820	15820	0
246	20240829	160600	2544538170	15820	15820	15820	15820	0
247	20240829	160500	2544538170	15820	15820	15820	15820	0
248	20240829	160400	2544538170	15820	15820	15820	15820	0
249	20240829	160300	2544538170	15820	15820	15820	15820	0
250	20240829	160200	2544538170	15820	15820	15820	15820	0
251	20240829	160100	2544538170	15820	15820	15820	15820	0
252	20240829	160000	2544538170	15820	15820	15820	15820	0
253	20240829	155900	2544538170	15820	15820	15820	15820	0
254	20240829	155800	2544538170	15820	15820	15820	15820	0
255	20240829	155700	2544538170	15820	15820	15820	15820	0
256	20240829	155600	2544538170	15820	15820	15820	15820	0
257	20240829	155500	2544538170	15820	15820	15820	15820	0
258	20240829	155400	2544538170	15820	15820	15820	15820	0
259	20240829	155300	2544538170	15820	15820	15820	15820	0
260	20240829	155200	2544538170	15820	15820	15820	15820	0
261	20240829	155100	2544538170	15820	15820	15820	15820	0
262	20240829	155000	2544538170	15820	15820	15820	15820	0
263	20240829	154900	2544538170	15820	15820	15820	15820	0
264	20240829	154800	2544538170	15820	15820	15820	15820	0
265	20240829	154700	2544538170	15820	15820	15820	15820	0
266	20240829	154600	2544538170	15820	15820	15820	15820	0
267	20240829	154500	2544538170	15820	15820	15820	15820	0
268	20240829	154400	2544538170	15820	15820	15820	15820	0
269	20240829	154300	2544538170	15820	15820	15820	15820	0
270	20240829	154200	2544538170	15820	15820	15820	15820	0
271	20240829	154100	2544538170	15820	15820	15820	15820	0
272	20240829	154000	2544538170	15820	15820	15820	15820	1293
273	20240829	153900	2544538170	15820	15820	15820	15820	0
274	20240829	153800	2544538170	15820	15820	15820	15820	0
275	20240829	153700	2544538170	15820	15820	15820	15820	0
276	20240829	153600	2544538170	15820	15820	15820	15820	0
277	20240829	153500	2544538170	15820	15820	15820	15820	0
278	20240829	153400	2544538170	15820	15820	15820	15820	0
279	20240829	153300	2544538170	15820	15820	15820	15820	0
280	20240829	153200	2544538170	15820	15820	15820	15820	0
281	20240829	153100	2544538170	15820	15820	15820	15820	0
282	20240829	153000	2544538170	15820	15820	15820	15820	1293
283	20240829	152900	2524082910	15860	15860	15860	15860	0
284	20240829	152800	2524082910	15860	15860	15860	15860	0
285	20240829	152700	2524082910	15860	15860	15860	15860	0
286	20240829	152600	2524082910	15860	15860	15860	15860	0
287	20240829	152500	2524082910	15860	15860	15860	15860	0
288	20240829	152400	2524082910	15860	15860	15860	15860	0
289	20240829	152300	2524082910	15860	15860	15860	15860	0
290	20240829	152200	2524082910	15860	15860	15860	15860	0
291	20240829	152100	2524082910	15860	15860	15860	15860	0
292	20240829	152000	2524082910	15860	15860	15860	15860	0
293	20240829	151900	2524082910	15860	15840	15860	15840	119
294	20240829	151800	2522197710	15840	15810	15840	15810	255
295	20240829	151700	2518166130	15810	15800	15810	15800	901
296	20240829	151600	2503926320	15810	15840	15840	15800	1060
297	20240829	151500	2487166970	15840	15840	15840	15820	165
298	20240829	151400	2484554610	15840	15820	15840	15800	204
299	20240829	151300	2481330720	15820	15840	15840	15800	535
300	20240829	151200	2472871620	15840	15840	15840	15840	118
301	20240829	151100	2471002500	15840	15810	15840	15810	472
302	20240829	151000	2463526060	15830	15810	15830	15810	218
303	20240829	150900	2460077480	15810	15810	15810	15810	676
304	20240829	150800	2449389920	15810	15820	15830	15810	159
305	20240829	150700	2446874720	15820	15840	15840	15820	301
306	20240829	150600	2442106900	15840	15850	15850	15830	150
307	20240829	150500	2439730570	15840	15860	15860	15840	645
308	20240829	150400	2429507970	15850	15870	15870	15850	497
309	20240829	150300	2421623550	15870	15870	15870	15870	63
310	20240829	150200	2420623740	15870	15860	15880	15860	529
311	20240829	150100	2412229780	15870	15880	15890	15870	603
312	20240829	150000	2402659360	15870	15910	15910	15870	148
313	20240829	145900	2400310510	15860	15880	15920	15850	1141
314	20240829	145800	2382192520	15880	15900	15900	15880	188
315	20240829	145700	2379205270	15910	15900	15910	15900	359
316	20240829	145600	2373496860	15900	15900	15910	15900	253
317	20240829	145500	2369473160	15900	15910	15910	15900	148
318	20240829	145400	2367119660	15900	15910	15910	15900	279
319	20240829	145300	2362681950	15910	15910	15910	15910	286
320	20240829	145200	2358131690	15910	15940	15940	15910	262
321	20240829	145100	2353962940	15930	15920	15940	15910	297
322	20240829	145000	2349232920	15930	15920	15930	15920	616
323	20240829	144900	2339425630	15930	15930	15930	15930	41
324	20240829	144800	2338772500	15930	15930	15930	15930	59
325	20240829	144700	2337832630	15930	15910	15930	15910	472
326	20240829	144600	2330318650	15900	15900	15900	15880	610
327	20240829	144500	2320629650	15910	15910	15910	15910	0
328	20240829	144400	2320629650	15910	15910	15910	15910	0
329	20240829	144300	2320629650	15910	15850	15910	15850	808
330	20240829	144200	2307810500	15900	15900	15900	15900	16
331	20240829	144100	2307556100	15890	15880	15890	15880	326
332	20240829	144000	2302379120	15910	15910	15910	15910	0
333	20240829	143900	2302379120	15910	15840	15910	15840	501
334	20240829	143800	2294443210	15910	15860	15910	15860	472
335	20240829	143700	2286957240	15860	15860	15860	15860	1
336	20240829	143600	2286941380	15870	15870	15870	15870	0
337	20240829	143500	2286941380	15870	15870	15870	15820	502
338	20240829	143400	2278999640	15840	15840	15840	15840	507
339	20240829	143300	2270968760	15780	15780	15780	15780	0
340	20240829	143200	2270968760	15780	15790	15800	15780	241
341	20240829	143100	2267162440	15790	15800	15800	15790	410
342	20240829	143000	2260688180	15790	15790	15800	15790	44
343	20240829	142900	2259993000	15800	15810	15810	15790	540
344	20240829	142800	2251460700	15790	15820	15820	15790	1890
345	20240829	142700	2221580580	15820	15830	15830	15820	31
346	20240829	142600	2221089860	15820	15820	15820	15820	1
347	20240829	142500	2221074040	15820	15820	15820	15820	3
348	20240829	142400	2221026580	15820	15850	15850	15820	347
349	20240829	142300	2215529030	15860	15900	15900	15860	751
350	20240829	142200	2203611710	15910	15910	15910	15900	372
351	20240829	142100	2197696470	15910	15910	15910	15910	0
352	20240829	142000	2197696470	15910	15930	15930	15910	112
353	20240829	141900	2195914490	15900	15900	15900	15900	447
354	20240829	141800	2188807190	15880	15880	15880	15880	0
355	20240829	141700	2188807190	15880	15890	15890	15880	35
356	20240829	141600	2188251080	15880	15880	15880	15880	500
357	20240829	141500	2180311080	15870	15870	15870	15870	97
358	20240829	141400	2178771690	15870	15870	15870	15870	382
359	20240829	141300	2172709350	15870	15870	15870	15870	37
360	20240829	141200	2172122160	15870	15870	15870	15870	30
361	20240829	141100	2171646060	15870	15870	15870	15870	35
362	20240829	141000	2171090610	15870	15870	15870	15870	30
363	20240829	140900	2170614510	15860	15880	15880	15860	767
364	20240829	140800	2158449690	15880	15880	15880	15880	222
365	20240829	140700	2154924330	15890	15890	15890	15890	0
366	20240829	140600	2154924330	15890	15890	15890	15890	3
367	20240829	140500	2154876660	15890	15900	15900	15890	322
368	20240829	140400	2149759780	15900	15900	15900	15900	0
369	20240829	140300	2149759780	15900	15890	15900	15890	508
370	20240829	140200	2141687150	15890	15890	15890	15890	0
371	20240829	140100	2141687150	15890	15900	15900	15890	665
372	20240829	140000	2131119200	15900	15900	15900	15900	60
373	20240829	135900	2130165200	15900	15900	15900	15900	10
374	20240829	135800	2130006200	15900	15900	15900	15900	151
375	20240829	135700	2127605300	15900	15900	15900	15900	0
376	20240829	135600	2127605300	15900	15890	15930	15890	2376
377	20240829	135500	2089826070	15860	15850	15860	15850	217
378	20240829	135400	2086384600	15860	15860	15860	15860	298
379	20240829	135300	2081658320	15860	15860	15860	15860	131
380	20240829	135200	2079580660	15860	15830	15860	15830	52
381	20240829	135100	2078757440	15830	15780	15830	15780	947
382	20240829	135000	2063801810	15780	15790	15790	15780	323
383	20240829	134900	2058704650	15790	15790	15790	15790	0
384	20240829	134800	2058704650	15790	15790	15790	15790	30
385	20240829	134700	2058230950	15780	15780	15780	15780	0
386	20240829	134600	2058230950	15780	15810	15810	15780	74
387	20240829	134500	2057062440	15810	15810	15810	15810	50
388	20240829	134400	2056271940	15810	15790	15810	15790	380
389	20240829	134300	2050269620	15770	15770	15770	15770	500
390	20240829	134200	2042384620	15780	15780	15780	15780	13
391	20240829	134100	2042179480	15780	15780	15780	15780	30
392	20240829	134000	2041706080	15780	15780	15780	15780	66
393	20240829	133900	2040664600	15780	15770	15780	15770	531
394	20240829	133800	2032290420	15770	15770	15770	15770	185
395	20240829	133700	2029372970	15770	15770	15770	15770	31
396	20240829	133600	2028884100	15770	15770	15770	15770	0
397	20240829	133500	2028884100	15770	15790	15790	15770	285
398	20240829	133400	2024389630	15760	15760	15760	15760	200
399	20240829	133300	2021237630	15770	15770	15770	15770	866
400	20240829	133200	2007580810	15770	15770	15770	15770	32
401	20240829	133100	2007076170	15770	15790	15790	15770	34
402	20240829	133000	2006539730	15800	15800	15800	15800	0
403	20240829	132900	2006539730	15800	15790	15800	15790	232
404	20240829	132800	2002876150	15800	15800	15800	15800	51
405	20240829	132700	2002070350	15810	15810	15810	15810	30
406	20240829	132600	2001596050	15810	15810	15810	15810	49
407	20240829	132500	2000821360	15810	15810	15810	15810	0
408	20240829	132400	2000821360	15810	15800	15810	15790	711
409	20240829	132300	1989593010	15790	15790	15790	15790	370
410	20240829	132200	1983750710	15790	15790	15790	15790	0
411	20240829	132100	1983750710	15790	15790	15790	15790	1
412	20240829	132000	1983734920	15750	15790	15790	15750	630
413	20240829	131900	1973807220	15790	15790	15790	15790	0
414	20240829	131800	1973807220	15790	15750	15790	15750	2
415	20240829	131700	1973775680	15730	15730	15730	15730	0
416	20240829	131600	1973775680	15730	15730	15730	15730	500
417	20240829	131500	1965910680	15740	15740	15740	15740	742
418	20240829	131400	1954231600	15740	15740	15740	15740	0
419	20240829	131300	1954231600	15740	15740	15740	15740	1
420	20240829	131200	1954215860	15750	15750	15750	15750	1
421	20240829	131100	1954200110	15750	15750	15750	15750	100
422	20240829	131000	1952625110	15790	15790	15790	15790	5
423	20240829	130900	1952546160	15740	15740	15740	15740	500
424	20240829	130800	1944676160	15790	15730	15790	15730	14
425	20240829	130700	1944455880	15790	15790	15790	15790	0
426	20240829	130600	1944455880	15790	15790	15790	15790	0
427	20240829	130500	1944455880	15790	15730	15790	15730	501
428	20240829	130400	1936575090	15790	15790	15790	15790	1
429	20240829	130300	1936559300	15720	15720	15720	15720	0
430	20240829	130200	1936559300	15720	15720	15720	15720	0
431	20240829	130100	1936559300	15720	15730	15730	15720	782
432	20240829	130000	1924263440	15720	15720	15720	15720	0
433	20240829	125900	1924263440	15720	15720	15720	15720	0
434	20240829	125800	1924263440	15720	15720	15720	15720	500
435	20240829	125700	1916403440	15720	15740	15740	15720	191
436	20240829	125600	1913400600	15740	15740	15740	15740	10
437	20240829	125500	1913243200	15740	15740	15740	15740	75
438	20240829	125400	1912062700	15740	15740	15740	15740	287
439	20240829	125300	1907545320	15790	15790	15790	15790	2
440	20240829	125200	1907513740	15800	15800	15800	15800	0
441	20240829	125100	1907513740	15800	15730	15800	15730	418
442	20240829	125000	1900938530	15730	15730	15730	15730	304
443	20240829	124900	1896156610	15740	15730	15740	15730	332
444	20240829	124800	1890933950	15730	15750	15750	15730	184
445	20240829	124700	1888039030	15760	15740	15760	15740	163
446	20240829	124600	1885470530	15760	15800	15800	15760	136
447	20240829	124500	1883327130	15800	15790	15800	15790	148
448	20240829	124400	1880989630	15790	15790	15790	15790	0
449	20240829	124300	1880989630	15790	15740	15790	15740	66
450	20240829	124200	1879950740	15740	15740	15740	15740	435
451	20240829	124100	1873103840	15790	15790	15790	15790	1
452	20240829	124000	1873088050	15800	15800	15800	15800	74
453	20240829	123900	1871918850	15800	15780	15800	15730	1201
454	20240829	123800	1853017030	15780	15780	15780	15780	0
455	20240829	123700	1853017030	15780	15770	15780	15770	400
456	20240829	123600	1846708470	15770	15770	15770	15770	2
457	20240829	123500	1846676930	15720	15730	15730	15720	892
458	20240829	123400	1832652270	15710	15710	15710	15710	0
459	20240829	123300	1832652270	15710	15710	15710	15710	0
460	20240829	123200	1832652270	15710	15710	15710	15710	0
461	20240829	123100	1832652270	15710	15710	15710	15710	1219
462	20240829	123000	1813501780	15720	15710	15720	15710	245
463	20240829	122900	1809652530	15720	15720	15720	15720	0
464	20240829	122800	1809652530	15720	15720	15720	15720	98
465	20240829	122700	1808111970	15710	15730	15730	15710	970
466	20240829	122600	1792869430	15720	15720	15720	15720	30
467	20240829	122500	1792397830	15710	15740	15740	15710	1501
468	20240829	122400	1768801560	15750	15750	15750	15750	131
469	20240829	122300	1766738310	15740	15740	15740	15740	0
470	20240829	122200	1766738310	15740	15740	15740	15740	0
471	20240829	122100	1766738310	15740	15780	15780	15740	355
472	20240829	122000	1761146110	15770	15800	15800	15770	579
473	20240829	121900	1752008930	15800	15790	15800	15790	24
474	20240829	121800	1751629960	15790	15780	15790	15780	523
475	20240829	121700	1743376700	15780	15780	15780	15780	4
476	20240829	121600	1743313580	15780	15760	15790	15760	74
477	20240829	121500	1742145870	15760	15750	15760	15750	26
478	20240829	121400	1741736140	15750	15750	15750	15750	3
479	20240829	121300	1741688890	15710	15710	15710	15710	243
480	20240829	121200	1737871360	15710	15750	15750	15710	273
481	20240829	121100	1733581890	15710	15710	15710	15710	49
482	20240829	121000	1732812100	15710	15710	15710	15710	6
483	20240829	120900	1732717840	15700	15700	15710	15700	656
484	20240829	120800	1722417380	15710	15710	15710	15710	7
485	20240829	120700	1722307410	15710	15710	15710	15710	87
486	20240829	120600	1720940640	15710	15710	15710	15710	3
487	20240829	120500	1720893510	15710	15760	15760	15710	223
488	20240829	120400	1717390130	15740	15710	15740	15710	26
489	20240829	120300	1716981640	15710	15710	15710	15710	2
490	20240829	120200	1716950220	15710	15710	15710	15710	54
491	20240829	120100	1716101880	15700	15700	15700	15700	500
492	20240829	120000	1708251880	15710	15700	15710	15700	401
493	20240829	115900	1701956170	15710	15710	15710	15710	35
494	20240829	115800	1701406320	15710	15710	15710	15710	318
495	20240829	115700	1696410540	15710	15720	15720	15710	235
496	20240829	115600	1692718390	15720	15710	15720	15710	9
497	20240829	115500	1692576950	15720	15720	15720	15720	40
498	20240829	115400	1691948150	15720	15720	15720	15720	285
499	20240829	115300	1687467950	15770	15770	15770	15770	0
500	20240829	115200	1687467950	15770	15770	15770	15770	0
501	20240829	115100	1687467950	15770	15770	15770	15770	0
502	20240829	115000	1687467950	15770	15770	15770	15710	502
503	20240829	114900	1679581410	15770	15770	15770	15770	1
504	20240829	114800	1679565640	15700	15700	15700	15700	0
505	20240829	114700	1679565640	15700	15700	15700	15700	0
506	20240829	114600	1679565640	15700	15710	15710	15700	536
507	20240829	114500	1671150080	15710	15710	15710	15710	711
508	20240829	114400	1659980270	15710	15710	15710	15710	0
509	20240829	114300	1659980270	15710	15710	15710	15710	30
510	20240829	114200	1659508970	15710	15710	15710	15710	78
511	20240829	114100	1658283590	15720	15720	15720	15720	50
512	20240829	114000	1657497590	15710	15710	15710	15710	25
513	20240829	113900	1657104840	15720	15720	15720	15720	413
514	20240829	113800	1650612480	15730	15730	15730	15720	34
515	20240829	113700	1650077670	15730	15730	15730	15730	3
516	20240829	113600	1650030480	15730	15730	15730	15730	50
517	20240829	113500	1649243980	15730	15730	15730	15730	99
518	20240829	113400	1647686710	15730	15730	15730	15730	0
519	20240829	113300	1647686710	15730	15730	15730	15730	0
520	20240829	113200	1647686710	15730	15730	15730	15730	470
521	20240829	113100	1640293610	15730	15730	15730	15730	30
522	20240829	113000	1639821710	15770	15770	15770	15770	0
523	20240829	112900	1639821710	15770	15770	15770	15770	0
524	20240829	112800	1639821710	15770	15720	15770	15720	263
525	20240829	112700	1635686750	15720	15720	15720	15720	249
526	20240829	112600	1631772470	15770	15780	15780	15770	120
527	20240829	112500	1629879070	15800	15800	15800	15800	10
528	20240829	112400	1629721070	15800	15740	15800	15710	642
529	20240829	112300	1619629820	15710	15730	15740	15710	531
530	20240829	112200	1611286300	15740	15740	15740	15740	343
531	20240829	112100	1605887480	15740	15740	15740	15740	53
532	20240829	112000	1605053260	15740	15760	15760	15730	363
533	20240829	111900	1599343030	15740	15760	15760	15740	22
534	20240829	111800	1598996510	15720	15720	15720	15720	0
535	20240829	111700	1598996510	15720	15720	15720	15720	0
536	20240829	111600	1598996510	15720	15760	15760	15720	501
537	20240829	111500	1591120750	15760	15760	15760	15760	0
538	20240829	111400	1591120750	15760	15760	15760	15760	46
539	20240829	111300	1590395790	15770	15770	15770	15770	1
540	20240829	111200	1590380020	15720	15730	15730	15710	892
541	20240829	111100	1576358880	15780	15780	15780	15780	1
542	20240829	111000	1576343100	15780	15780	15780	15780	13
543	20240829	110900	1576137960	15700	15750	15760	15700	532
544	20240829	110800	1567758960	15760	15770	15770	15760	704
545	20240829	110700	1556663600	15800	15800	15800	15800	0
546	20240829	110600	1556663600	15800	15770	15800	15770	6
547	20240829	110500	1556568950	15790	15710	15800	15710	536
548	20240829	110400	1548145210	15720	15710	15720	15710	1295
549	20240829	110300	1527793480	15700	15700	15700	15700	5
550	20240829	110200	1527714980	15700	15720	15720	15700	1426
551	20240829	110100	1505310940	15730	15730	15730	15730	17
552	20240829	110000	1505043530	15720	15720	15720	15720	212
553	20240829	105900	1501710890	15720	15720	15720	15720	50
554	20240829	105800	1500924890	15710	15710	15710	15710	0
555	20240829	105700	1500924890	15710	15720	15720	15710	340
556	20240829	105600	1495581110	15720	15720	15720	15720	5
557	20240829	105500	1495502510	15720	15720	15720	15720	12
558	20240829	105400	1495313870	15720	15710	15720	15710	511
559	20240829	105300	1487285950	15720	15750	15750	15720	578
560	20240829	105200	1478196790	15750	15750	15750	15750	17
561	20240829	105100	1477929040	15750	15750	15750	15750	164
562	20240829	105000	1475346040	15730	15750	15750	15730	355
563	20240829	104900	1469755820	15800	15800	15800	15800	100
564	20240829	104800	1468175820	15800	15810	15810	15800	2
565	20240829	104700	1468144210	15750	15750	15750	15750	480
566	20240829	104600	1460584210	15750	15810	15810	15750	75
567	20240829	104500	1459399660	15810	15780	15810	15780	21
568	20240829	104400	1459068250	15810	15810	15810	15810	0
569	20240829	104300	1459068250	15810	15730	15810	15730	132
570	20240829	104200	1456990770	15720	15730	15730	15720	383
571	20240829	104100	1450966190	15810	15730	15820	15720	443
572	20240829	104000	1444000550	15830	15700	15830	15700	212
573	20240829	103900	1440671760	15700	15690	15700	15680	1291
574	20240829	103800	1420415970	15690	15700	15700	15690	94
575	20240829	103700	1418940210	15700	15710	15710	15700	2768
576	20240829	103600	1375470810	15730	15710	15730	15710	76
577	20240829	103500	1374276730	15710	15740	15740	15710	702
578	20240829	103400	1363235510	15750	15750	15750	15750	18
579	20240829	103300	1362952010	15750	15750	15750	15750	86
580	20240829	103200	1361597510	15750	15750	15750	15750	100
581	20240829	103100	1360022510	15740	15760	15760	15740	87
582	20240829	103000	1358651970	15760	15760	15760	15760	0
583	20240829	102900	1358651970	15760	15750	15760	15750	1457
584	20240829	102800	1335702580	15760	15760	15760	15760	2
585	20240829	102700	1335671060	15750	15760	15760	15750	513
586	20240829	102600	1327586480	15770	15770	15770	15770	620
587	20240829	102500	1317809080	15810	15810	15810	15760	319
588	20240829	102400	1312777620	15780	15780	15780	15780	175
589	20240829	102300	1310016120	15790	15910	15910	15790	492
590	20240829	102200	1302237020	15920	15810	15920	15810	78
591	20240829	102100	1301003290	15810	15810	15810	15810	1
592	20240829	102000	1300987480	15770	15780	15810	15770	1001
593	20240829	101900	1285196670	15810	15810	15810	15810	200
594	20240829	101800	1282034670	15810	15800	15810	15800	78
595	20240829	101700	1280802230	15800	15770	15800	15770	4
596	20240829	101600	1280739090	15810	15790	15810	15770	900
597	20240829	101500	1266533290	15790	15810	15810	15790	1754
598	20240829	101400	1238815040	15810	15820	15820	15810	712
599	20240829	101300	1227551210	15820	15830	15830	15820	832
600	20240829	101200	1214381580	15830	15860	15860	15830	1070
601	20240829	101100	1197422680	15910	15860	15910	15860	21
602	20240829	101000	1197089570	15860	15870	15880	15860	638
603	20240829	100900	1186963510	15880	15960	15960	15880	3251
604	20240829	100800	1135227790	15960	16020	16020	15960	330
605	20240829	100700	1129945390	16020	16030	16030	16020	15
606	20240829	100600	1129704960	16030	16030	16030	16030	1
607	20240829	100500	1129688930	16030	15960	16030	15960	502
608	20240829	100400	1121676870	16020	16010	16020	16010	29
609	20240829	100300	1121212540	16010	16010	16010	16010	1
610	20240829	100200	1121196530	15940	15930	15940	15930	760
611	20240829	100100	1109089450	15920	15930	15930	15920	242
612	20240829	100000	1105234400	15950	15970	15970	15950	86
613	20240829	095900	1103862680	15950	16000	16000	15950	1154
614	20240829	095800	1085430400	15990	15990	15990	15990	1
615	20240829	095700	1085414410	16010	16020	16030	16010	324
616	20240829	095600	1080223960	16030	16030	16030	16030	0
617	20240829	095500	1080223960	16030	16030	16030	16030	0
618	20240829	095400	1080223960	16030	16030	16030	16030	74
619	20240829	095300	1079037740	15970	15970	15970	15970	500
620	20240829	095200	1071052740	16030	16030	16030	16020	200
621	20240829	095100	1067847240	16030	15980	16040	15960	1018
622	20240829	095000	1051560350	15970	15910	15980	15910	1223
623	20240829	094900	1032072320	15960	15910	15960	15910	53
624	20240829	094800	1031228940	15960	15950	15960	15950	379
625	20240829	094700	1025183320	15950	15950	15950	15950	0
626	20240829	094600	1025183320	15950	15880	15950	15880	503
627	20240829	094500	1017195470	15940	15940	15940	15920	471
628	20240829	094400	1009694140	15940	15940	15940	15940	3
629	20240829	094300	1009646320	15880	15910	15910	15880	413
630	20240829	094200	1003076760	15960	15990	15990	15930	7033
631	20240829	094100	890964080	15990	15990	15990	15990	22
632	20240829	094000	890612300	15950	15950	15950	15930	664
633	20240829	093900	880022450	15980	15990	15990	15980	1485
634	20240829	093800	856287080	15990	15940	16000	15940	1033
635	20240829	093700	839794220	15940	15940	15940	15940	11
636	20240829	093600	839618880	15930	15950	15950	15930	734
637	20240829	093500	827923220	15950	15900	15950	15900	1169
638	20240829	093400	809314030	15940	15940	15940	15940	1
639	20240829	093300	809298090	15950	15970	15970	15950	9
640	20240829	093200	809154500	15950	15880	15950	15880	788
641	20240829	093100	796591130	15880	15870	15950	15870	3852
642	20240829	093000	735439140	15870	15880	15880	15870	696
643	20240829	092900	724387660	15880	15770	15880	15770	1828
644	20240829	092800	695485400	15770	15770	15770	15770	554
645	20240829	092700	686748820	15750	15760	15770	15750	545
646	20240829	092600	678159610	15750	15720	15800	15720	210
647	20240829	092500	674847540	15720	15710	15720	15710	679
648	20240829	092400	664176670	15710	15730	15730	15710	232
649	20240829	092300	660529930	15730	15710	15760	15710	349
650	20240829	092200	655043950	15710	15680	15710	15680	246
651	20240829	092100	651183570	15670	15660	15680	15660	64
652	20240829	092000	650180430	15660	15680	15680	15650	1410
653	20240829	091900	628087860	15680	15710	15730	15680	3062
654	20240829	091800	580004910	15710	15760	15760	15710	1388
655	20240829	091700	558172540	15740	15770	15770	15720	416
656	20240829	091600	551627630	15720	15730	15750	15710	1141
657	20240829	091500	533689370	15740	15790	15790	15740	2611
658	20240829	091400	492536370	15800	15820	15910	15800	4026
659	20240829	091300	428890160	15820	15850	15870	15820	3266
660	20240829	091200	377124150	15860	15870	15870	15850	1508
661	20240829	091100	353200430	15870	15940	15960	15870	1919
662	20240829	091000	322678000	15880	15940	15940	15880	3929
663	20240829	090900	260164880	15940	16010	16010	15930	2681
664	20240829	090800	217346990	16010	16040	16100	16010	1001
665	20240829	090700	201298370	16030	16040	16100	16030	586
666	20240829	090600	191890820	16050	16040	16050	16000	1125
667	20240829	090500	173847730	16040	16000	16040	15970	1079
668	20240829	090400	156569510	16010	16020	16040	16000	314
669	20240829	090300	151537710	16030	16040	16040	16030	92
670	20240829	090200	150062940	16040	15910	16040	15910	1152
671	20240829	090100	131636000	15900	16000	16020	15870	2425
672	20240829	090000	93046940	16030	16320	16320	15920	5750