KissMeData/053690/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193300	5081048720	15630	15630	15630	15630	3455
3	20240829	193200	5081048720	15630	15630	15630	15630	0
4	20240829	193100	5081048720	15630	15630	15630	15630	0
5	20240829	193000	5081048720	15630	15630	15630	15630	0
6	20240829	192900	5081048720	15630	15630	15630	15630	0
7	20240829	192800	5081048720	15630	15630	15630	15630	0
8	20240829	192700	5081048720	15630	15630	15630	15630	0
9	20240829	192600	5081048720	15630	15630	15630	15630	0
10	20240829	192500	5081048720	15630	15630	15630	15630	0
11	20240829	192400	5081048720	15630	15630	15630	15630	0
12	20240829	192300	5081048720	15630	15630	15630	15630	0
13	20240829	192200	5081048720	15630	15630	15630	15630	0
14	20240829	192100	5081048720	15630	15630	15630	15630	0
15	20240829	192000	5081048720	15630	15630	15630	15630	0
16	20240829	191900	5081048720	15630	15630	15630	15630	0
17	20240829	191800	5081048720	15630	15630	15630	15630	0
18	20240829	191700	5081048720	15630	15630	15630	15630	0
19	20240829	191600	5081048720	15630	15630	15630	15630	0
20	20240829	191500	5081048720	15630	15630	15630	15630	0
21	20240829	191400	5081048720	15630	15630	15630	15630	0
22	20240829	191300	5081048720	15630	15630	15630	15630	0
23	20240829	191200	5081048720	15630	15630	15630	15630	0
24	20240829	191100	5081048720	15630	15630	15630	15630	0
25	20240829	191000	5081048720	15630	15630	15630	15630	0
26	20240829	190900	5081048720	15630	15630	15630	15630	0
27	20240829	190800	5081048720	15630	15630	15630	15630	0
28	20240829	190700	5081048720	15630	15630	15630	15630	0
29	20240829	190600	5081048720	15630	15630	15630	15630	0
30	20240829	190500	5081048720	15630	15630	15630	15630	0
31	20240829	190400	5081048720	15630	15630	15630	15630	0
32	20240829	190300	5081048720	15630	15630	15630	15630	3455
33	20240829	190200	5081048720	15630	15630	15630	15630	0
34	20240829	190100	5081048720	15630	15630	15630	15630	0
35	20240829	190000	5081048720	15630	15630	15630	15630	0
36	20240829	185900	5081048720	15630	15630	15630	15630	0
37	20240829	185800	5081048720	15630	15630	15630	15630	0
38	20240829	185700	5081048720	15630	15630	15630	15630	0
39	20240829	185600	5081048720	15630	15630	15630	15630	0
40	20240829	185500	5081048720	15630	15630	15630	15630	0
41	20240829	185400	5081048720	15630	15630	15630	15630	0
42	20240829	185300	5081048720	15630	15630	15630	15630	0
43	20240829	185200	5081048720	15630	15630	15630	15630	0
44	20240829	185100	5081048720	15630	15630	15630	15630	0
45	20240829	185000	5081048720	15630	15630	15630	15630	0
46	20240829	184900	5081048720	15630	15630	15630	15630	0
47	20240829	184800	5081048720	15630	15630	15630	15630	0
48	20240829	184700	5081048720	15630	15630	15630	15630	0
49	20240829	184600	5081048720	15630	15630	15630	15630	0
50	20240829	184500	5081048720	15630	15630	15630	15630	0
51	20240829	184400	5081048720	15630	15630	15630	15630	0
52	20240829	184300	5081048720	15630	15630	15630	15630	0
53	20240829	184200	5081048720	15630	15630	15630	15630	0
54	20240829	184100	5081048720	15630	15630	15630	15630	0
55	20240829	184000	5081048720	15630	15630	15630	15630	0
56	20240829	183900	5081048720	15630	15630	15630	15630	0
57	20240829	183800	5081048720	15630	15630	15630	15630	0
58	20240829	183700	5081048720	15630	15630	15630	15630	0
59	20240829	183600	5081048720	15630	15630	15630	15630	0
60	20240829	183500	5081048720	15630	15630	15630	15630	0
61	20240829	183400	5081048720	15630	15630	15630	15630	0
62	20240829	183300	5081048720	15630	15630	15630	15630	3455
63	20240829	183200	5081048720	15630	15630	15630	15630	0
64	20240829	183100	5081048720	15630	15630	15630	15630	0
65	20240829	183000	5081048720	15630	15630	15630	15630	0
66	20240829	182900	5081048720	15630	15630	15630	15630	0
67	20240829	182800	5081048720	15630	15630	15630	15630	0
68	20240829	182700	5081048720	15630	15630	15630	15630	0
69	20240829	182600	5081048720	15630	15630	15630	15630	0
70	20240829	182500	5081048720	15630	15630	15630	15630	0
71	20240829	182400	5081048720	15630	15630	15630	15630	0
72	20240829	182300	5081048720	15630	15630	15630	15630	0
73	20240829	182200	5081048720	15630	15630	15630	15630	0
74	20240829	182100	5081048720	15630	15630	15630	15630	0
75	20240829	182000	5081048720	15630	15630	15630	15630	0
76	20240829	181900	5081048720	15630	15630	15630	15630	0
77	20240829	181800	5081048720	15630	15630	15630	15630	0
78	20240829	181700	5081048720	15630	15630	15630	15630	0
79	20240829	181600	5081048720	15630	15630	15630	15630	0
80	20240829	181500	5081048720	15630	15630	15630	15630	0
81	20240829	181400	5081048720	15630	15630	15630	15630	0
82	20240829	181300	5081048720	15630	15630	15630	15630	0
83	20240829	181200	5081048720	15630	15630	15630	15630	0
84	20240829	181100	5081048720	15630	15630	15630	15630	0
85	20240829	181000	5081048720	15630	15630	15630	15630	0
86	20240829	180900	5081048720	15630	15630	15630	15630	0
87	20240829	180800	5081048720	15630	15630	15630	15630	0
88	20240829	180700	5081048720	15630	15630	15630	15630	0
89	20240829	180600	5081048720	15630	15630	15630	15630	0
90	20240829	180500	5081048720	15630	15630	15630	15630	0
91	20240829	180400	5081048720	15630	15630	15630	15630	0
92	20240829	180300	5081048720	15630	15630	15630	15630	3455
93	20240829	180200	5081048720	15630	15630	15630	15630	0
94	20240829	180100	5081048720	15630	15630	15630	15630	0
95	20240829	180000	5081048720	15630	15630	15630	15630	0
96	20240829	175900	5081048720	15630	15630	15630	15630	0
97	20240829	175800	5081048720	15630	15630	15630	15630	0
98	20240829	175700	5081048720	15630	15630	15630	15630	0
99	20240829	175600	5081048720	15630	15630	15630	15630	0
100	20240829	175500	5081048720	15630	15630	15630	15630	0
101	20240829	175400	5081048720	15630	15630	15630	15630	0
102	20240829	175300	5081048720	15630	15630	15630	15630	0
103	20240829	175200	5081048720	15630	15630	15630	15630	0
104	20240829	175100	5081048720	15630	15630	15630	15630	0
105	20240829	175000	5081048720	15630	15630	15630	15630	0
106	20240829	174900	5081048720	15630	15630	15630	15630	0
107	20240829	174800	5081048720	15630	15630	15630	15630	0
108	20240829	174700	5081048720	15630	15630	15630	15630	0
109	20240829	174600	5081048720	15630	15630	15630	15630	0
110	20240829	174500	5081048720	15630	15630	15630	15630	0
111	20240829	174400	5081048720	15630	15630	15630	15630	0
112	20240829	174300	5081048720	15630	15630	15630	15630	0
113	20240829	174200	5081048720	15630	15630	15630	15630	0
114	20240829	174100	5081048720	15630	15630	15630	15630	0
115	20240829	174000	5081048720	15630	15630	15630	15630	0
116	20240829	173900	5081048720	15630	15630	15630	15630	0
117	20240829	173800	5081048720	15630	15630	15630	15630	0
118	20240829	173700	5081048720	15630	15630	15630	15630	0
119	20240829	173600	5081048720	15630	15630	15630	15630	0
120	20240829	173500	5081048720	15630	15630	15630	15630	0
121	20240829	173400	5081048720	15630	15630	15630	15630	0
122	20240829	173300	5081048720	15630	15630	15630	15630	3455
123	20240829	173200	5081048720	15630	15630	15630	15630	0
124	20240829	173100	5081048720	15630	15630	15630	15630	0
125	20240829	173000	5081048720	15630	15630	15630	15630	0
126	20240829	172900	5081048720	15630	15630	15630	15630	0
127	20240829	172800	5081048720	15630	15630	15630	15630	0
128	20240829	172700	5081048720	15630	15630	15630	15630	0
129	20240829	172600	5081048720	15630	15630	15630	15630	0
130	20240829	172500	5081048720	15630	15630	15630	15630	0
131	20240829	172400	5081048720	15630	15630	15630	15630	0
132	20240829	172300	5081048720	15630	15630	15630	15630	0
133	20240829	172200	5081048720	15630	15630	15630	15630	0
134	20240829	172100	5081048720	15630	15630	15630	15630	0
135	20240829	172000	5081048720	15630	15630	15630	15630	0
136	20240829	171900	5081048720	15630	15630	15630	15630	0
137	20240829	171800	5081048720	15630	15630	15630	15630	0
138	20240829	171700	5081048720	15630	15630	15630	15630	0
139	20240829	171600	5081048720	15630	15630	15630	15630	0
140	20240829	171500	5081048720	15630	15630	15630	15630	0
141	20240829	171400	5081048720	15630	15630	15630	15630	0
142	20240829	171300	5081048720	15630	15630	15630	15630	0
143	20240829	171200	5081048720	15630	15630	15630	15630	0
144	20240829	171100	5081048720	15630	15630	15630	15630	0
145	20240829	171000	5081048720	15630	15630	15630	15630	0
146	20240829	170900	5081048720	15630	15630	15630	15630	0
147	20240829	170800	5081048720	15630	15630	15630	15630	0
148	20240829	170700	5081048720	15630	15630	15630	15630	0
149	20240829	170600	5081048720	15630	15630	15630	15630	0
150	20240829	170500	5081048720	15630	15630	15630	15630	0
151	20240829	170400	5081048720	15630	15630	15630	15630	0
152	20240829	170300	5081048720	15630	15630	15630	15630	3455
153	20240829	170200	5081048720	15630	15630	15630	15630	0
154	20240829	170100	5081048720	15630	15630	15630	15630	0
155	20240829	170000	5081048720	15630	15630	15630	15630	0
156	20240829	165900	5081048720	15630	15630	15630	15630	0
157	20240829	165800	5081048720	15630	15630	15630	15630	0
158	20240829	165700	5081048720	15630	15630	15630	15630	0
159	20240829	165600	5081048720	15630	15630	15630	15630	0
160	20240829	165500	5081048720	15630	15630	15630	15630	0
161	20240829	165400	5081048720	15630	15630	15630	15630	0
162	20240829	165300	5081048720	15630	15630	15630	15630	0
163	20240829	165200	5081048720	15630	15630	15630	15630	0
164	20240829	165100	5081048720	15630	15630	15630	15630	0
165	20240829	165000	5081048720	15630	15630	15630	15630	0
166	20240829	164900	5081048720	15630	15630	15630	15630	0
167	20240829	164800	5081048720	15630	15630	15630	15630	0
168	20240829	164700	5081048720	15630	15630	15630	15630	0
169	20240829	164600	5081048720	15630	15630	15630	15630	0
170	20240829	164500	5081048720	15630	15630	15630	15630	0
171	20240829	164400	5081048720	15630	15630	15630	15630	0
172	20240829	164300	5081048720	15630	15630	15630	15630	0
173	20240829	164200	5081048720	15630	15630	15630	15630	0
174	20240829	164100	5081048720	15630	15630	15630	15630	0
175	20240829	164000	5081048720	15630	15630	15630	15630	0
176	20240829	163900	5081048720	15630	15630	15630	15630	0
177	20240829	163800	5081048720	15630	15630	15630	15630	0
178	20240829	163700	5081048720	15630	15630	15630	15630	0
179	20240829	163600	5081048720	15630	15630	15630	15630	0
180	20240829	163500	5081048720	15630	15630	15630	15630	0
181	20240829	163400	5081048720	15630	15630	15630	15630	0
182	20240829	163300	5081048720	15630	15630	15630	15630	3455
183	20240829	163200	5081048720	15630	15630	15630	15630	0
184	20240829	163100	5081048720	15630	15630	15630	15630	0
185	20240829	163000	5081048720	15630	15630	15630	15630	0
186	20240829	162900	5081048720	15630	15630	15630	15630	0
187	20240829	162800	5081048720	15630	15630	15630	15630	0
188	20240829	162700	5081048720	15630	15630	15630	15630	0
189	20240829	162600	5081048720	15630	15630	15630	15630	0
190	20240829	162500	5081048720	15630	15630	15630	15630	0
191	20240829	162400	5081048720	15630	15630	15630	15630	0
192	20240829	162300	5081048720	15630	15630	15630	15630	0
193	20240829	162200	5081048720	15630	15630	15630	15630	0
194	20240829	162100	5081048720	15630	15630	15630	15630	0
195	20240829	162000	5081048720	15630	15630	15630	15630	0
196	20240829	161900	5081048720	15630	15630	15630	15630	0
197	20240829	161800	5081048720	15630	15630	15630	15630	0
198	20240829	161700	5081048720	15630	15630	15630	15630	0
199	20240829	161600	5081048720	15630	15630	15630	15630	0
200	20240829	161500	5081048720	15630	15630	15630	15630	0
201	20240829	161400	5081048720	15630	15630	15630	15630	0
202	20240829	161300	5081048720	15630	15630	15630	15630	0
203	20240829	161200	5081048720	15630	15630	15630	15630	0
204	20240829	161100	5081048720	15630	15630	15630	15630	0
205	20240829	161000	5081048720	15630	15630	15630	15630	0
206	20240829	160900	5081048720	15630	15630	15630	15630	0
207	20240829	160800	5081048720	15630	15630	15630	15630	0
208	20240829	160700	5081048720	15630	15630	15630	15630	0
209	20240829	160600	5081048720	15630	15630	15630	15630	0
210	20240829	160500	5081048720	15630	15630	15630	15630	0
211	20240829	160400	5081048720	15630	15630	15630	15630	0
212	20240829	160300	5081048720	15630	15630	15630	15630	3455
213	20240829	160200	5081048720	15630	15630	15630	15630	0
214	20240829	160100	5081048720	15630	15630	15630	15630	0
215	20240829	160000	5081048720	15630	15630	15630	15630	0
216	20240829	155900	5081048720	15630	15630	15630	15630	0
217	20240829	155800	5081048720	15630	15630	15630	15630	0
218	20240829	155700	5081048720	15630	15630	15630	15630	0
219	20240829	155600	5081048720	15630	15630	15630	15630	0
220	20240829	155500	5081048720	15630	15630	15630	15630	0
221	20240829	155400	5081048720	15630	15630	15630	15630	0
222	20240829	155300	5081048720	15630	15630	15630	15630	0
223	20240829	155200	5081048720	15630	15630	15630	15630	0
224	20240829	155100	5081048720	15630	15630	15630	15630	0
225	20240829	155000	5081048720	15630	15630	15630	15630	0
226	20240829	154900	5081048720	15630	15630	15630	15630	0
227	20240829	154800	5081048720	15630	15630	15630	15630	0
228	20240829	154700	5081048720	15630	15630	15630	15630	0
229	20240829	154600	5081048720	15630	15630	15630	15630	0
230	20240829	154500	5081048720	15630	15630	15630	15630	0
231	20240829	154400	5081048720	15630	15630	15630	15630	0
232	20240829	154300	5081048720	15630	15630	15630	15630	0
233	20240829	154200	5081048720	15630	15630	15630	15630	0
234	20240829	154100	5081048720	15630	15630	15630	15630	0
235	20240829	154000	5081048720	15630	15630	15630	15630	0
236	20240829	153900	5081048720	15630	15630	15630	15630	0
237	20240829	153800	5081048720	15630	15630	15630	15630	0
238	20240829	153700	5081048720	15630	15630	15630	15630	0
239	20240829	153600	5081048720	15630	15630	15630	15630	0
240	20240829	153500	5081048720	15630	15630	15630	15630	0
241	20240829	153400	5081048720	15630	15630	15630	15630	0
242	20240829	153300	5081048720	15630	15630	15630	15630	3455
243	20240829	153200	5081048720	15630	15630	15630	15630	0
244	20240829	153100	5081048720	15630	15630	15630	15630	0
245	20240829	153000	5081048720	15630	15630	15630	15630	3455
246	20240829	152900	5027047070	15650	15650	15650	15650	0
247	20240829	152800	5027047070	15650	15650	15650	15650	0
248	20240829	152700	5027047070	15650	15650	15650	15650	0
249	20240829	152600	5027047070	15650	15650	15650	15650	0
250	20240829	152500	5027047070	15650	15650	15650	15650	0
251	20240829	152400	5027047070	15650	15650	15650	15650	0
252	20240829	152300	5027047070	15650	15650	15650	15650	0
253	20240829	152200	5027047070	15650	15650	15650	15650	0
254	20240829	152100	5027047070	15650	15650	15650	15650	0
255	20240829	152000	5027047070	15650	15650	15650	15650	0
256	20240829	151900	5027047070	15650	15690	15690	15650	690
257	20240829	151800	5016239670	15690	15680	15690	15680	393
258	20240829	151700	5010075040	15690	15660	15690	15660	123
259	20240829	151600	5008147160	15690	15680	15690	15660	124
260	20240829	151500	5006203780	15670	15680	15680	15670	95
261	20240829	151400	5004714750	15670	15660	15680	15660	76
262	20240829	151300	5003524490	15670	15660	15670	15650	230
263	20240829	151200	4999922380	15670	15640	15670	15640	104
264	20240829	151100	4998295790	15690	15640	15690	15620	2984
265	20240829	151000	4951616980	15670	15670	15670	15630	86
266	20240829	150900	4950271890	15670	15680	15680	15670	102
267	20240829	150800	4948672920	15680	15650	15680	15630	131
268	20240829	150700	4946623440	15650	15650	15650	15650	787
269	20240829	150600	4934306890	15650	15640	15650	15640	42
270	20240829	150500	4933649750	15640	15640	15640	15630	353
271	20240829	150400	4928132250	15640	15650	15650	15640	97
272	20240829	150300	4926614800	15650	15650	15650	15650	12
273	20240829	150200	4926427000	15670	15640	15670	15640	103
274	20240829	150100	4924814940	15650	15650	15650	15650	121
275	20240829	150000	4922921290	15650	15650	15650	15650	64
276	20240829	145900	4921919690	15670	15670	15670	15640	101
277	20240829	145800	4920338910	15640	15640	15640	15640	17
278	20240829	145700	4920073030	15640	15640	15640	15630	547
279	20240829	145600	4911519490	15640	15650	15650	15630	395
280	20240829	145500	4905343950	15650	15650	15680	15630	208
281	20240829	145400	4902090040	15650	15650	15650	15650	9
282	20240829	145300	4901949190	15650	15650	15650	15650	45
283	20240829	145200	4901244940	15670	15670	15680	15670	65
284	20240829	145100	4900226120	15670	15650	15670	15650	146
285	20240829	145000	4897941000	15660	15650	15660	15650	103
286	20240829	144900	4896329030	15660	15650	15670	15650	58
287	20240829	144800	4895420760	15650	15660	15660	15650	69
288	20240829	144700	4894340520	15660	15640	15660	15640	64
289	20240829	144600	4893339540	15660	15650	15670	15650	107
290	20240829	144500	4891664210	15650	15650	15650	15650	15
291	20240829	144400	4891429460	15650	15650	15650	15650	40
292	20240829	144300	4890803460	15650	15650	15650	15640	92
293	20240829	144200	4889364280	15650	15650	15650	15640	45
294	20240829	144100	4888660050	15650	15660	15660	15650	35
295	20240829	144000	4888112280	15670	15640	15670	15630	531
296	20240829	143900	4879810120	15640	15640	15640	15640	55
297	20240829	143800	4878949920	15630	15640	15640	15630	76
298	20240829	143700	4877761350	15680	15650	15680	15630	617
299	20240829	143600	4868110900	15650	15660	15660	15650	130
300	20240829	143500	4866076170	15650	15660	15660	15650	109
301	20240829	143400	4864369850	15650	15650	15650	15650	29
302	20240829	143300	4863916000	15650	15660	15660	15650	231
303	20240829	143200	4860300080	15660	15670	15670	15660	65
304	20240829	143100	4859282090	15680	15680	15680	15680	37
305	20240829	143000	4858701930	15680	15660	15680	15650	14
306	20240829	142900	4858482670	15670	15660	15670	15660	179
307	20240829	142800	4855679040	15670	15680	15680	15670	75
308	20240829	142700	4854503420	15680	15660	15680	15650	753
309	20240829	142600	4842717860	15660	15660	15680	15650	310
310	20240829	142500	4837863450	15660	15680	15680	15660	113
311	20240829	142400	4836093830	15660	15670	15680	15660	636
312	20240829	142300	4826131320	15670	15690	15690	15670	1198
313	20240829	142200	4807345570	15700	15710	15710	15700	332
314	20240829	142100	4802132780	15710	15710	15710	15710	110
315	20240829	142000	4800404680	15710	15720	15720	15710	168
316	20240829	141900	4797764350	15730	15730	15750	15730	38
317	20240829	141800	4797166590	15730	15720	15730	15720	200
318	20240829	141700	4794021590	15730	15760	15760	15730	38
319	20240829	141600	4793422740	15760	15740	15760	15730	302
320	20240829	141500	4788672210	15740	15720	15740	15720	209
321	20240829	141400	4785385080	15730	15740	15740	15730	98
322	20240829	141300	4783843420	15740	15730	15740	15730	58
323	20240829	141200	4782930600	15740	15730	15740	15730	83
324	20240829	141100	4781624800	15740	15740	15740	15730	172
325	20240829	141000	4778918140	15750	15750	15750	15750	10
326	20240829	140900	4778760640	15750	15760	15760	15740	121
327	20240829	140800	4776854700	15750	15750	15750	15750	87
328	20240829	140700	4775484450	15750	15750	15750	15740	80
329	20240829	140600	4774225050	15750	15740	15750	15740	100
330	20240829	140500	4772650670	15750	15760	15760	15750	84
331	20240829	140400	4771327270	15760	15760	15760	15760	39
332	20240829	140300	4770712630	15740	15750	15750	15740	100
333	20240829	140200	4769138460	15750	15750	15760	15750	93
334	20240829	140100	4767673230	15750	15750	15750	15750	200
335	20240829	140000	4764523230	15750	15740	15750	15730	560
336	20240829	135900	4755705680	15740	15740	15740	15740	57
337	20240829	135800	4754808500	15720	15720	15720	15720	359
338	20240829	135700	4749165020	15750	15720	15750	15720	3619
339	20240829	135600	4692236000	15720	15720	15720	15720	20
340	20240829	135500	4691921600	15740	15730	15740	15710	1370
341	20240829	135400	4670396110	15730	15740	15740	15730	26
342	20240829	135300	4669987040	15730	15720	15730	15720	190
343	20240829	135200	4666999340	15730	15730	15730	15730	7
344	20240829	135100	4666889230	15730	15730	15730	15720	135
345	20240829	135000	4664765810	15740	15740	15740	15740	20
346	20240829	134900	4664451010	15750	15740	15750	15740	44
347	20240829	134800	4663758070	15740	15740	15740	15730	114
348	20240829	134700	4661964450	15730	15730	15730	15730	81
349	20240829	134600	4660690320	15730	15720	15730	15720	50
350	20240829	134500	4659904300	15710	15720	15720	15710	97
351	20240829	134400	4658380080	15720	15710	15720	15700	30
352	20240829	134300	4657908690	15700	15700	15700	15700	5
353	20240829	134200	4657830190	15710	15720	15720	15700	201
354	20240829	134100	4654672460	15750	15720	15750	15720	82
355	20240829	134000	4653381110	15710	15750	15750	15690	56
356	20240829	133900	4652499610	15690	15700	15750	15680	3224
357	20240829	133800	4601858530	15690	15680	15690	15670	353
358	20240829	133700	4596321690	15690	15690	15690	15690	37
359	20240829	133600	4595741160	15690	15670	15690	15670	64
360	20240829	133500	4594738260	15700	15670	15700	15670	114
361	20240829	133400	4592951820	15650	15670	15670	15650	94
362	20240829	133300	4591480700	15670	15670	15670	15650	177
363	20240829	133200	4588708970	15670	15670	15670	15670	45
364	20240829	133100	4588003820	15670	15650	15670	15640	342
365	20240829	133000	4582651210	15650	15660	15660	15650	21
366	20240829	132900	4582322420	15670	15670	15670	15670	39
367	20240829	132800	4581711290	15650	15650	15650	15640	93
368	20240829	132700	4580255850	15650	15670	15670	15650	33
369	20240829	132600	4579739090	15670	15670	15670	15670	88
370	20240829	132500	4578360130	15670	15640	15670	15640	163
371	20240829	132400	4575810720	15670	15660	15670	15640	868
372	20240829	132300	4562226220	15670	15670	15670	15670	0
373	20240829	132200	4562226220	15670	15660	15670	15660	71
374	20240829	132100	4561114060	15650	15660	15660	15650	83
375	20240829	132000	4559814900	15660	15650	15660	15640	359
376	20240829	131900	4554199330	15660	15660	15660	15640	197
377	20240829	131800	4551117250	15660	15670	15670	15650	131
378	20240829	131700	4549066590	15670	15660	15670	15660	45
379	20240829	131600	4548361500	15670	15670	15670	15670	37
380	20240829	131500	4547781710	15670	15700	15700	15670	52
381	20240829	131400	4546965490	15700	15710	15710	15700	266
382	20240829	131300	4542789270	15700	15700	15700	15670	58
383	20240829	131200	4541878700	15660	15720	15720	15660	77
384	20240829	131100	4540672080	15720	15730	15730	15720	40
385	20240829	131000	4540043260	15640	15730	15730	15640	104
386	20240829	130900	4538411890	15740	15740	15740	15740	15
387	20240829	130800	4538175790	15740	15670	15740	15670	50
388	20240829	130700	4537392150	15660	15640	15660	15640	124
389	20240829	130600	4535451550	15670	15670	15670	15670	37
390	20240829	130500	4534871760	15640	15640	15660	15640	77
391	20240829	130400	4533667360	15640	15650	15660	15640	586
392	20240829	130300	4524499030	15660	15670	15670	15660	22
393	20240829	130200	4524154500	15660	15650	15660	15650	147
394	20240829	130100	4521853680	15660	15680	15680	15650	101
395	20240829	130000	4520271540	15680	15670	15690	15670	40
396	20240829	125900	4519644330	15660	15690	15690	15660	547
397	20240829	125800	4511076000	15690	15690	15690	15690	30
398	20240829	125700	4510605300	15740	15740	15740	15740	40
399	20240829	125600	4509975700	15750	15660	15750	15660	1006
400	20240829	125500	4494175440	15660	15680	15680	15660	272
401	20240829	125400	4489914000	15700	15690	15700	15690	22
402	20240829	125300	4489568800	15670	15710	15710	15670	41
403	20240829	125200	4488924850	15710	15660	15710	15660	209
404	20240829	125100	4485651650	15660	15670	15670	15660	669
405	20240829	125000	4475169590	15740	15740	15740	15740	37
406	20240829	124900	4474587210	15750	15660	15750	15650	1363
407	20240829	124800	4453158610	15670	15680	15680	15660	65
408	20240829	124700	4452139890	15650	15680	15680	15650	177
409	20240829	124600	4449367430	15690	15690	15700	15690	61
410	20240829	124500	4448409970	15700	15700	15700	15700	20
411	20240829	124400	4448095970	15710	15710	15710	15710	37
412	20240829	124300	4447514700	15710	15680	15710	15670	142
413	20240829	124200	4445289420	15700	15690	15700	15680	167
414	20240829	124100	4442670060	15690	15710	15710	15690	9
415	20240829	124000	4442528810	15690	15710	15710	15690	126
416	20240829	123900	4440551770	15720	15720	15720	15720	37
417	20240829	123800	4439970130	15720	15690	15720	15690	9
418	20240829	123700	4439828860	15670	15680	15680	15670	407
419	20240829	123600	4433450120	15690	15690	15690	15690	0
420	20240829	123500	4433450120	15690	15690	15690	15670	82
421	20240829	123400	4432163870	15680	15680	15680	15680	63
422	20240829	123300	4431176030	15700	15700	15700	15680	58
423	20240829	123200	4430265830	15680	15680	15680	15680	8
424	20240829	123100	4430140390	15700	15690	15700	15680	333
425	20240829	123000	4424917660	15700	15700	15710	15700	70
426	20240829	122900	4423818270	15680	15680	15680	15680	0
427	20240829	122800	4423818270	15680	15720	15720	15680	123
428	20240829	122700	4421887650	15700	15700	15700	15700	58
429	20240829	122600	4420977050	15700	15700	15700	15700	37
430	20240829	122500	4420396150	15700	15700	15700	15700	31
431	20240829	122400	4419909450	15720	15720	15720	15720	39
432	20240829	122300	4419296370	15680	15680	15680	15680	112
433	20240829	122200	4417540210	15670	15720	15720	15670	324
434	20240829	122100	4412460640	15720	15720	15720	15720	0
435	20240829	122000	4412460640	15720	15720	15720	15680	199
436	20240829	121900	4409338020	15710	15760	15760	15710	42
437	20240829	121800	4408676280	15710	15710	15710	15710	30
438	20240829	121700	4408204980	15730	15730	15730	15730	37
439	20240829	121600	4407622970	15700	15730	15740	15690	173
440	20240829	121500	4404904760	15730	15740	15740	15730	118
441	20240829	121400	4403047890	15740	15740	15740	15740	21
442	20240829	121300	4402717350	15740	15750	15750	15740	63
443	20240829	121200	4401725180	15760	15760	15760	15760	120
444	20240829	121100	4399833980	15760	15750	15760	15750	89
445	20240829	121000	4398431360	15740	15720	15740	15720	125
446	20240829	120900	4396463880	15720	15720	15750	15720	83
447	20240829	120800	4395158520	15720	15660	15730	15660	169
448	20240829	120700	4392505120	15660	15720	15720	15660	1069
449	20240829	120600	4375747190	15720	15720	15720	15720	38
450	20240829	120500	4375149830	15700	15680	15720	15680	69
451	20240829	120400	4374067730	15720	15720	15720	15720	37
452	20240829	120300	4373486090	15690	15690	15690	15690	6
453	20240829	120200	4373391950	15680	15680	15680	15680	159
454	20240829	120100	4370898830	15680	15690	15690	15680	66
455	20240829	120000	4369863920	15690	15690	15690	15690	39
456	20240829	115900	4369252010	15690	15690	15690	15680	130
457	20240829	115800	4367212930	15690	15690	15690	15690	26
458	20240829	115700	4366804990	15700	15700	15700	15700	49
459	20240829	115600	4366035690	15700	15700	15700	15700	23
460	20240829	115500	4365674590	15710	15710	15710	15710	41
461	20240829	115400	4365030480	15700	15700	15700	15680	415
462	20240829	115300	4358522230	15710	15700	15710	15700	207
463	20240829	115200	4355271760	15700	15720	15720	15700	105
464	20240829	115100	4353623190	15720	15720	15720	15720	48
465	20240829	115000	4352868630	15720	15760	15760	15720	65
466	20240829	114900	4351845350	15750	15750	15750	15750	1
467	20240829	114800	4351829600	15700	15760	15760	15700	68
468	20240829	114700	4350759760	15760	15710	15760	15690	187
469	20240829	114600	4347823830	15710	15710	15710	15710	53
470	20240829	114500	4346991200	15710	15700	15710	15680	313
471	20240829	114400	4342079500	15710	15710	15710	15710	45
472	20240829	114300	4341372550	15740	15720	15740	15720	22
473	20240829	114200	4341026670	15760	15760	15760	15760	37
474	20240829	114100	4340443550	15710	15780	15780	15710	65
475	20240829	114000	4339422260	15780	15700	15780	15700	59
476	20240829	113900	4338491330	15770	15750	15770	15750	1038
477	20240829	113800	4322122090	15720	15720	15720	15690	136
478	20240829	113700	4319986030	15730	15730	15730	15680	163
479	20240829	113600	4317424900	15730	15730	15730	15730	0
480	20240829	113500	4317424900	15730	15760	15760	15730	57
481	20240829	113400	4316527180	15770	15760	15770	15760	130
482	20240829	113300	4314478170	15760	15760	15760	15720	39
483	20240829	113200	4313863570	15760	15710	15760	15710	63
484	20240829	113100	4312873790	15770	15770	15770	15710	63
485	20240829	113000	4311880640	15770	15770	15770	15770	40
486	20240829	112900	4311249840	15700	15760	15770	15700	471
487	20240829	112800	4303827210	15770	15700	15770	15700	386
488	20240829	112700	4297763390	15700	15680	15700	15680	150
489	20240829	112600	4295411030	15670	15700	15700	15670	444
490	20240829	112500	4288452370	15700	15700	15700	15700	20
491	20240829	112400	4288138370	15700	15680	15700	15680	225
492	20240829	112300	4284607930	15670	15660	15670	15660	126
493	20240829	112200	4282634140	15670	15670	15670	15660	96
494	20240829	112100	4281129830	15680	15680	15680	15660	475
495	20240829	112000	4273687250	15680	15700	15700	15680	154
496	20240829	111900	4271270410	15700	15690	15700	15690	77
497	20240829	111800	4270062090	15670	15670	15670	15670	6
498	20240829	111700	4269968070	15690	15700	15700	15670	108
499	20240829	111600	4268274430	15700	15690	15700	15690	209
500	20240829	111500	4264993550	15690	15690	15700	15690	39
501	20240829	111400	4264381630	15700	15700	15700	15670	298
502	20240829	111300	4259705510	15700	15700	15700	15700	99
503	20240829	111200	4258151210	15700	15660	15700	15660	96
504	20240829	111100	4256646150	15690	15700	15700	15660	125
505	20240829	111000	4254686760	15700	15690	15700	15690	64
506	20240829	110900	4253682110	15690	15660	15690	15660	134
507	20240829	110800	4251583010	15660	15690	15700	15660	363
508	20240829	110700	4245884810	15650	15650	15690	15650	7
509	20240829	110600	4245775220	15650	15630	15650	15630	119
510	20240829	110500	4243914110	15630	15690	15690	15630	63
511	20240829	110400	4242929150	15630	15660	15690	15630	711
512	20240829	110300	4231811870	15660	15630	15690	15630	174
513	20240829	110200	4229086940	15700	15640	15700	15630	673
514	20240829	110100	4218531580	15640	15640	15640	15640	39
515	20240829	110000	4217921620	15630	15640	15640	15630	142
516	20240829	105900	4215701850	15680	15680	15680	15680	37
517	20240829	105800	4215121690	15630	15650	15650	15630	69
518	20240829	105700	4214043200	15690	15700	15700	15640	174
519	20240829	105600	4211320680	15690	15680	15690	15680	369
520	20240829	105500	4205531910	15690	15640	15690	15610	3630
521	20240829	105400	4148829300	15650	15650	15650	15640	934
522	20240829	105300	4134220730	15700	15690	15700	15690	90
523	20240829	105200	4132808600	15690	15640	15700	15630	127
524	20240829	105100	4130820570	15700	15640	15700	15630	242
525	20240829	105000	4127033760	15690	15690	15700	15630	655
526	20240829	104900	4116788520	15640	15640	15640	15640	133
527	20240829	104800	4114708400	15640	15640	15660	15630	1012
528	20240829	104700	4098882200	15640	15650	15650	15640	20
529	20240829	104600	4098569240	15670	15670	15670	15670	49
530	20240829	104500	4097801410	15640	15680	15680	15640	347
531	20240829	104400	4092373200	15690	15690	15690	15630	5
532	20240829	104300	4092294870	15630	15650	15700	15630	879
533	20240829	104200	4078544290	15700	15700	15710	15650	827
534	20240829	104100	4065583670	15710	15710	15730	15700	399
535	20240829	104000	4059317380	15750	15750	15750	15750	1
536	20240829	103900	4059301630	15690	15750	15760	15680	98
537	20240829	103800	4057762740	15740	15700	15740	15700	2455
538	20240829	103700	4019131020	15700	15700	15700	15640	792
539	20240829	103600	4006730370	15720	15670	15720	15650	261
540	20240829	103500	4002638810	15670	15610	15670	15610	852
541	20240829	103400	3989328300	15610	15630	15670	15610	1885
542	20240829	103300	3959890760	15630	15630	15630	15620	505
543	20240829	103200	3952000060	15690	15620	15690	15610	621
544	20240829	103100	3942275690	15670	15680	15680	15610	1763
545	20240829	103000	3914708110	15660	15690	15710	15660	2266
546	20240829	102900	3879189250	15710	15730	15730	15690	2309
547	20240829	102800	3842914810	15740	15750	15750	15740	39
548	20240829	102700	3842300940	15740	15750	15750	15730	308
549	20240829	102600	3837452340	15750	15750	15750	15750	206
550	20240829	102500	3834207840	15750	15740	15750	15730	328
551	20240829	102400	3829047400	15740	15750	15750	15740	164
552	20240829	102300	3826465030	15800	15800	15800	15800	22
553	20240829	102200	3826117430	15800	15790	15800	15740	332
554	20240829	102100	3820875410	15790	15790	15790	15720	1594
555	20240829	102000	3795799500	15730	15760	15810	15730	1366
556	20240829	101900	3774300300	15830	15750	15830	15750	123
557	20240829	101800	3772362890	15740	15840	15840	15740	159
558	20240829	101700	3769854500	15860	15720	15860	15720	245
559	20240829	101600	3765985800	15720	15780	15800	15720	1688
560	20240829	101500	3739371340	15800	15840	15840	15780	3106
561	20240829	101400	3690265050	15860	15870	15900	15850	1159
562	20240829	101300	3671884380	15870	15900	15920	15870	73
563	20240829	101200	3670724230	15870	15920	15920	15870	159
564	20240829	101100	3668199360	15880	15950	15950	15880	1113
565	20240829	101000	3650512020	15900	15930	15930	15900	689
566	20240829	100900	3639545480	15980	15980	15980	15930	670
567	20240829	100800	3628858760	15980	16090	16090	15980	374
568	20240829	100700	3622871040	16100	16100	16100	16100	0
569	20240829	100600	3622871040	16100	16100	16100	16100	328
570	20240829	100500	3617590240	16100	16090	16100	16020	242
571	20240829	100400	3613696140	16090	16060	16090	16060	143
572	20240829	100300	3611397310	16100	16120	16120	16030	86
573	20240829	100200	3610017360	16120	16030	16120	15960	983
574	20240829	100100	3594257570	15970	16070	16110	15960	3203
575	20240829	100000	3542802300	16070	16050	16120	15950	1502
576	20240829	095900	3518780940	16050	15970	16050	15970	417
577	20240829	095800	3512102990	15970	15910	15970	15910	783
578	20240829	095700	3499639510	15910	15970	15970	15910	2772
579	20240829	095600	3455476910	16000	16010	16010	15930	2688
580	20240829	095500	3412483960	16040	16150	16150	16010	7350
581	20240829	095400	3294242570	16150	16180	16240	16150	6063
582	20240829	095300	3196051290	16180	16180	16190	16130	1069
583	20240829	095200	3178755390	16120	16130	16190	16120	1135
584	20240829	095100	3160429710	16120	16140	16190	16090	3059
585	20240829	095000	3111133140	16180	16070	16250	16060	1969
586	20240829	094900	3079290360	16060	16290	16340	16060	8642
587	20240829	094800	2939482370	16380	16110	16390	16100	19783
588	20240829	094700	2617758960	16110	16090	16210	16090	5116
589	20240829	094600	2535090290	16140	16040	16240	16040	6754
590	20240829	094500	2426083480	16050	15920	16330	15920	26310
591	20240829	094400	2001293180	15920	15870	15920	15860	1687
592	20240829	094300	1974482050	15870	15820	15870	15820	78
593	20240829	094200	1973247970	15820	15940	15950	15800	1871
594	20240829	094100	1943488950	15930	15800	15930	15800	5540
595	20240829	094000	1855497690	15790	15730	15790	15730	258
596	20240829	093900	1851432630	15730	15690	15730	15590	1273
597	20240829	093800	1831447640	15690	15650	15690	15590	613
598	20240829	093700	1821837550	15660	15670	15670	15660	11
599	20240829	093600	1821665190	15640	15630	15640	15630	200
600	20240829	093500	1818538420	15630	15630	15630	15630	100
601	20240829	093400	1816975420	15640	15560	15640	15560	210
602	20240829	093300	1813699610	15640	15680	15680	15560	3139
603	20240829	093200	1764714160	15690	15690	15690	15690	2
604	20240829	093100	1764682780	15700	15690	15700	15640	1512
605	20240829	093000	1740964780	15690	15700	15700	15690	11
606	20240829	092900	1740792180	15640	15700	15710	15640	140
607	20240829	092800	1738594200	15640	15680	15700	15640	397
608	20240829	092700	1732364790	15630	15690	15690	15620	187
609	20240829	092600	1729432520	15580	15610	15610	15580	245
610	20240829	092500	1725610220	15600	15550	15750	15550	706
611	20240829	092400	1714597320	15530	15660	15660	15500	6393
612	20240829	092300	1614981250	15660	15680	15690	15660	1223
613	20240829	092200	1595824820	15670	15730	15820	15670	1525
614	20240829	092100	1571855860	15710	15700	15710	15700	133
615	20240829	092000	1569767360	15700	15750	15800	15700	81
616	20240829	091900	1568493610	15800	15760	15800	15760	233
617	20240829	091800	1564820400	15760	15690	15760	15660	1692
618	20240829	091700	1538284600	15670	15710	15740	15670	1288
619	20240829	091600	1518054050	15720	15740	15770	15710	1157
620	20240829	091500	1499851040	15740	15970	15970	15740	3232
621	20240829	091400	1448574440	15970	16000	16100	15900	3064
622	20240829	091300	1399488430	15990	15970	16120	15970	3980
623	20240829	091200	1335696290	15970	15840	15970	15740	3481
624	20240829	091100	1280253200	15830	15730	15830	15690	1229
625	20240829	091000	1260900020	15700	15900	15900	15690	3516
626	20240829	090900	1205546810	15920	15930	15980	15380	11223
627	20240829	090800	1028945510	15930	16050	16110	15930	6834
628	20240829	090700	919466380	16040	16120	16420	16000	18896
629	20240829	090600	613665470	16080	16140	16240	16080	13672
630	20240829	090500	392580470	16220	15910	16220	15900	11182
631	20240829	090400	213373170	16000	15570	16000	15570	5640
632	20240829	090300	124136330	15560	15560	15650	15520	547
633	20240829	090200	115611310	15520	15620	15620	15520	1603
634	20240829	090100	90674000	15630	15640	15740	15630	2231
635	20240829	090000	55740670	15640	15570	15640	15570	3577