KissMeData/026890/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	191000	1671170350	9700	9700	9700	9700	4023
3	20240806	190900	1671170350	9700	9700	9700	9700	0
4	20240806	190800	1671170350	9700	9700	9700	9700	0
5	20240806	190700	1671170350	9700	9700	9700	9700	0
6	20240806	190600	1671170350	9700	9700	9700	9700	0
7	20240806	190500	1671170350	9700	9700	9700	9700	0
8	20240806	190400	1671170350	9700	9700	9700	9700	0
9	20240806	190300	1671170350	9700	9700	9700	9700	0
10	20240806	190200	1671170350	9700	9700	9700	9700	0
11	20240806	190100	1671170350	9700	9700	9700	9700	0
12	20240806	190000	1671170350	9700	9700	9700	9700	0
13	20240806	185900	1671170350	9700	9700	9700	9700	0
14	20240806	185800	1671170350	9700	9700	9700	9700	0
15	20240806	185700	1671170350	9700	9700	9700	9700	0
16	20240806	185600	1671170350	9700	9700	9700	9700	0
17	20240806	185500	1671170350	9700	9700	9700	9700	0
18	20240806	185400	1671170350	9700	9700	9700	9700	0
19	20240806	185300	1671170350	9700	9700	9700	9700	0
20	20240806	185200	1671170350	9700	9700	9700	9700	0
21	20240806	185100	1671170350	9700	9700	9700	9700	0
22	20240806	185000	1671170350	9700	9700	9700	9700	0
23	20240806	184900	1671170350	9700	9700	9700	9700	0
24	20240806	184800	1671170350	9700	9700	9700	9700	0
25	20240806	184700	1671170350	9700	9700	9700	9700	0
26	20240806	184600	1671170350	9700	9700	9700	9700	0
27	20240806	184500	1671170350	9700	9700	9700	9700	0
28	20240806	184400	1671170350	9700	9700	9700	9700	0
29	20240806	184300	1671170350	9700	9700	9700	9700	0
30	20240806	184200	1671170350	9700	9700	9700	9700	0
31	20240806	184100	1671170350	9700	9700	9700	9700	0
32	20240806	184000	1671170350	9700	9700	9700	9700	4023
33	20240806	183900	1671170350	9700	9700	9700	9700	0
34	20240806	183800	1671170350	9700	9700	9700	9700	0
35	20240806	183700	1671170350	9700	9700	9700	9700	0
36	20240806	183600	1671170350	9700	9700	9700	9700	0
37	20240806	183500	1671170350	9700	9700	9700	9700	0
38	20240806	183400	1671170350	9700	9700	9700	9700	0
39	20240806	183300	1671170350	9700	9700	9700	9700	0
40	20240806	183200	1671170350	9700	9700	9700	9700	0
41	20240806	183100	1671170350	9700	9700	9700	9700	0
42	20240806	183000	1671170350	9700	9700	9700	9700	0
43	20240806	182900	1671170350	9700	9700	9700	9700	0
44	20240806	182800	1671170350	9700	9700	9700	9700	0
45	20240806	182700	1671170350	9700	9700	9700	9700	0
46	20240806	182600	1671170350	9700	9700	9700	9700	0
47	20240806	182500	1671170350	9700	9700	9700	9700	0
48	20240806	182400	1671170350	9700	9700	9700	9700	0
49	20240806	182300	1671170350	9700	9700	9700	9700	0
50	20240806	182200	1671170350	9700	9700	9700	9700	0
51	20240806	182100	1671170350	9700	9700	9700	9700	0
52	20240806	182000	1671170350	9700	9700	9700	9700	0
53	20240806	181900	1671170350	9700	9700	9700	9700	0
54	20240806	181800	1671170350	9700	9700	9700	9700	0
55	20240806	181700	1671170350	9700	9700	9700	9700	0
56	20240806	181600	1671170350	9700	9700	9700	9700	0
57	20240806	181500	1671170350	9700	9700	9700	9700	0
58	20240806	181400	1671170350	9700	9700	9700	9700	0
59	20240806	181300	1671170350	9700	9700	9700	9700	0
60	20240806	181200	1671170350	9700	9700	9700	9700	0
61	20240806	181100	1671170350	9700	9700	9700	9700	0
62	20240806	181000	1671170350	9700	9700	9700	9700	4023
63	20240806	180900	1671170350	9700	9700	9700	9700	0
64	20240806	180800	1671170350	9700	9700	9700	9700	0
65	20240806	180700	1671170350	9700	9700	9700	9700	0
66	20240806	180600	1671170350	9700	9700	9700	9700	0
67	20240806	180500	1671170350	9700	9700	9700	9700	0
68	20240806	180400	1671170350	9700	9700	9700	9700	0
69	20240806	180300	1671170350	9700	9700	9700	9700	0
70	20240806	180200	1671170350	9700	9700	9700	9700	0
71	20240806	180100	1671170350	9700	9700	9700	9700	0
72	20240806	180000	1671170350	9700	9700	9700	9700	0
73	20240806	175900	1671170350	9700	9700	9700	9700	0
74	20240806	175800	1671170350	9700	9700	9700	9700	0
75	20240806	175700	1671170350	9700	9700	9700	9700	0
76	20240806	175600	1671170350	9700	9700	9700	9700	0
77	20240806	175500	1671170350	9700	9700	9700	9700	0
78	20240806	175400	1671170350	9700	9700	9700	9700	0
79	20240806	175300	1671170350	9700	9700	9700	9700	0
80	20240806	175200	1671170350	9700	9700	9700	9700	0
81	20240806	175100	1671170350	9700	9700	9700	9700	0
82	20240806	175000	1671170350	9700	9700	9700	9700	0
83	20240806	174900	1671170350	9700	9700	9700	9700	0
84	20240806	174800	1671170350	9700	9700	9700	9700	0
85	20240806	174700	1671170350	9700	9700	9700	9700	0
86	20240806	174600	1671170350	9700	9700	9700	9700	0
87	20240806	174500	1671170350	9700	9700	9700	9700	0
88	20240806	174400	1671170350	9700	9700	9700	9700	0
89	20240806	174300	1671170350	9700	9700	9700	9700	0
90	20240806	174200	1671170350	9700	9700	9700	9700	0
91	20240806	174100	1671170350	9700	9700	9700	9700	0
92	20240806	174000	1671170350	9700	9700	9700	9700	4023
93	20240806	173900	1671170350	9700	9700	9700	9700	0
94	20240806	173800	1671170350	9700	9700	9700	9700	0
95	20240806	173700	1671170350	9700	9700	9700	9700	0
96	20240806	173600	1671170350	9700	9700	9700	9700	0
97	20240806	173500	1671170350	9700	9700	9700	9700	0
98	20240806	173400	1671170350	9700	9700	9700	9700	0
99	20240806	173300	1671170350	9700	9700	9700	9700	0
100	20240806	173200	1671170350	9700	9700	9700	9700	0
101	20240806	173100	1671170350	9700	9700	9700	9700	0
102	20240806	173000	1671170350	9700	9700	9700	9700	0
103	20240806	172900	1671170350	9700	9700	9700	9700	0
104	20240806	172800	1671170350	9700	9700	9700	9700	0
105	20240806	172700	1671170350	9700	9700	9700	9700	0
106	20240806	172600	1671170350	9700	9700	9700	9700	0
107	20240806	172500	1671170350	9700	9700	9700	9700	0
108	20240806	172400	1671170350	9700	9700	9700	9700	0
109	20240806	172300	1671170350	9700	9700	9700	9700	0
110	20240806	172200	1671170350	9700	9700	9700	9700	0
111	20240806	172100	1671170350	9700	9700	9700	9700	0
112	20240806	172000	1671170350	9700	9700	9700	9700	0
113	20240806	171900	1671170350	9700	9700	9700	9700	0
114	20240806	171800	1671170350	9700	9700	9700	9700	0
115	20240806	171700	1671170350	9700	9700	9700	9700	0
116	20240806	171600	1671170350	9700	9700	9700	9700	0
117	20240806	171500	1671170350	9700	9700	9700	9700	0
118	20240806	171400	1671170350	9700	9700	9700	9700	0
119	20240806	171300	1671170350	9700	9700	9700	9700	0
120	20240806	171200	1671170350	9700	9700	9700	9700	0
121	20240806	171100	1671170350	9700	9700	9700	9700	0
122	20240806	171000	1671170350	9700	9700	9700	9700	4023
123	20240806	170900	1671170350	9700	9700	9700	9700	0
124	20240806	170800	1671170350	9700	9700	9700	9700	0
125	20240806	170700	1671170350	9700	9700	9700	9700	0
126	20240806	170600	1671170350	9700	9700	9700	9700	0
127	20240806	170500	1671170350	9700	9700	9700	9700	0
128	20240806	170400	1671170350	9700	9700	9700	9700	0
129	20240806	170300	1671170350	9700	9700	9700	9700	0
130	20240806	170200	1671170350	9700	9700	9700	9700	0
131	20240806	170100	1671170350	9700	9700	9700	9700	0
132	20240806	170000	1671170350	9700	9700	9700	9700	0
133	20240806	165900	1671170350	9700	9700	9700	9700	0
134	20240806	165800	1671170350	9700	9700	9700	9700	0
135	20240806	165700	1671170350	9700	9700	9700	9700	0
136	20240806	165600	1671170350	9700	9700	9700	9700	0
137	20240806	165500	1671170350	9700	9700	9700	9700	0
138	20240806	165400	1671170350	9700	9700	9700	9700	0
139	20240806	165300	1671170350	9700	9700	9700	9700	0
140	20240806	165200	1671170350	9700	9700	9700	9700	0
141	20240806	165100	1671170350	9700	9700	9700	9700	0
142	20240806	165000	1671170350	9700	9700	9700	9700	0
143	20240806	164900	1671170350	9700	9700	9700	9700	0
144	20240806	164800	1671170350	9700	9700	9700	9700	0
145	20240806	164700	1671170350	9700	9700	9700	9700	0
146	20240806	164600	1671170350	9700	9700	9700	9700	0
147	20240806	164500	1671170350	9700	9700	9700	9700	0
148	20240806	164400	1671170350	9700	9700	9700	9700	0
149	20240806	164300	1671170350	9700	9700	9700	9700	0
150	20240806	164200	1671170350	9700	9700	9700	9700	0
151	20240806	164100	1671170350	9700	9700	9700	9700	0
152	20240806	164000	1671170350	9700	9700	9700	9700	4023
153	20240806	163900	1671170350	9700	9700	9700	9700	0
154	20240806	163800	1671170350	9700	9700	9700	9700	0
155	20240806	163700	1671170350	9700	9700	9700	9700	0
156	20240806	163600	1671170350	9700	9700	9700	9700	0
157	20240806	163500	1671170350	9700	9700	9700	9700	0
158	20240806	163400	1671170350	9700	9700	9700	9700	0
159	20240806	163300	1671170350	9700	9700	9700	9700	0
160	20240806	163200	1671170350	9700	9700	9700	9700	0
161	20240806	163100	1671170350	9700	9700	9700	9700	0
162	20240806	163000	1671170350	9700	9700	9700	9700	0
163	20240806	162900	1671170350	9700	9700	9700	9700	0
164	20240806	162800	1671170350	9700	9700	9700	9700	0
165	20240806	162700	1671170350	9700	9700	9700	9700	0
166	20240806	162600	1671170350	9700	9700	9700	9700	0
167	20240806	162500	1671170350	9700	9700	9700	9700	0
168	20240806	162400	1671170350	9700	9700	9700	9700	0
169	20240806	162300	1671170350	9700	9700	9700	9700	0
170	20240806	162200	1671170350	9700	9700	9700	9700	0
171	20240806	162100	1671170350	9700	9700	9700	9700	0
172	20240806	162000	1671170350	9700	9700	9700	9700	0
173	20240806	161900	1671170350	9700	9700	9700	9700	0
174	20240806	161800	1671170350	9700	9700	9700	9700	0
175	20240806	161700	1671170350	9700	9700	9700	9700	0
176	20240806	161600	1671170350	9700	9700	9700	9700	0
177	20240806	161500	1671170350	9700	9700	9700	9700	0
178	20240806	161400	1671170350	9700	9700	9700	9700	0
179	20240806	161300	1671170350	9700	9700	9700	9700	0
180	20240806	161200	1671170350	9700	9700	9700	9700	0
181	20240806	161100	1671170350	9700	9700	9700	9700	0
182	20240806	161000	1671170350	9700	9700	9700	9700	4023
183	20240806	160900	1671170350	9700	9700	9700	9700	0
184	20240806	160800	1671170350	9700	9700	9700	9700	0
185	20240806	160700	1671170350	9700	9700	9700	9700	0
186	20240806	160600	1671170350	9700	9700	9700	9700	0
187	20240806	160500	1671170350	9700	9700	9700	9700	0
188	20240806	160400	1671170350	9700	9700	9700	9700	0
189	20240806	160300	1671170350	9700	9700	9700	9700	0
190	20240806	160200	1671170350	9700	9700	9700	9700	0
191	20240806	160100	1671170350	9700	9700	9700	9700	0
192	20240806	160000	1671170350	9700	9700	9700	9700	0
193	20240806	155900	1671170350	9700	9700	9700	9700	0
194	20240806	155800	1671170350	9700	9700	9700	9700	0
195	20240806	155700	1671170350	9700	9700	9700	9700	0
196	20240806	155600	1671170350	9700	9700	9700	9700	0
197	20240806	155500	1671170350	9700	9700	9700	9700	0
198	20240806	155400	1671170350	9700	9700	9700	9700	0
199	20240806	155300	1671170350	9700	9700	9700	9700	0
200	20240806	155200	1671170350	9700	9700	9700	9700	0
201	20240806	155100	1671170350	9700	9700	9700	9700	0
202	20240806	155000	1671170350	9700	9700	9700	9700	0
203	20240806	154900	1671170350	9700	9700	9700	9700	0
204	20240806	154800	1671170350	9700	9700	9700	9700	0
205	20240806	154700	1671170350	9700	9700	9700	9700	0
206	20240806	154600	1671170350	9700	9700	9700	9700	0
207	20240806	154500	1671170350	9700	9700	9700	9700	0
208	20240806	154400	1671170350	9700	9700	9700	9700	0
209	20240806	154300	1671170350	9700	9700	9700	9700	0
210	20240806	154200	1671170350	9700	9700	9700	9700	0
211	20240806	154100	1671170350	9700	9700	9700	9700	0
212	20240806	154000	1671170350	9700	9700	9700	9700	4023
213	20240806	153900	1671170350	9700	9700	9700	9700	0
214	20240806	153800	1671170350	9700	9700	9700	9700	0
215	20240806	153700	1671170350	9700	9700	9700	9700	0
216	20240806	153600	1671170350	9700	9700	9700	9700	0
217	20240806	153500	1671170350	9700	9700	9700	9700	0
218	20240806	153400	1671170350	9700	9700	9700	9700	0
219	20240806	153300	1671170350	9700	9700	9700	9700	0
220	20240806	153200	1671170350	9700	9700	9700	9700	0
221	20240806	153100	1671170350	9700	9700	9700	9700	0
222	20240806	153000	1671170350	9700	9700	9700	9700	4023
223	20240806	152900	1632147250	9700	9700	9700	9700	0
224	20240806	152800	1632147250	9700	9700	9700	9700	0
225	20240806	152700	1632147250	9700	9700	9700	9700	0
226	20240806	152600	1632147250	9700	9700	9700	9700	0
227	20240806	152500	1632147250	9700	9700	9700	9700	0
228	20240806	152400	1632147250	9700	9700	9700	9700	0
229	20240806	152300	1632147250	9700	9700	9700	9700	0
230	20240806	152200	1632147250	9700	9700	9700	9700	0
231	20240806	152100	1632147250	9700	9700	9700	9700	0
232	20240806	152000	1632147250	9700	9700	9700	9700	0
233	20240806	151900	1632147250	9700	9700	9700	9700	273
234	20240806	151800	1629499150	9700	9730	9730	9700	1076
235	20240806	151700	1619056280	9740	9730	9750	9730	30
236	20240806	151600	1618763940	9750	9750	9750	9730	241
237	20240806	151500	1616415180	9750	9740	9750	9740	195
238	20240806	151400	1614515360	9710	9710	9710	9710	34
239	20240806	151300	1614185220	9740	9730	9750	9730	3415
240	20240806	151200	1580915910	9730	9720	9730	9710	1825
241	20240806	151100	1563174810	9710	9710	9710	9690	817
242	20240806	151000	1555242860	9710	9710	9710	9690	56
243	20240806	150900	1554699920	9700	9700	9700	9700	500
244	20240806	150800	1549849920	9700	9710	9710	9700	110
245	20240806	150700	1548782750	9710	9720	9720	9710	222
246	20240806	150600	1546627080	9720	9720	9720	9720	15
247	20240806	150500	1546481280	9700	9720	9720	9700	139
248	20240806	150400	1545132620	9720	9700	9720	9700	241
249	20240806	150300	1542794100	9720	9700	9720	9700	16
250	20240806	150200	1542638600	9720	9710	9720	9710	1450
251	20240806	150100	1528557430	9710	9710	9710	9710	15
252	20240806	150000	1528411780	9700	9710	9710	9700	123
253	20240806	145900	1527217970	9710	9710	9710	9710	186
254	20240806	145800	1525411910	9690	9700	9700	9690	666
255	20240806	145700	1518953620	9690	9690	9690	9690	1
256	20240806	145600	1518943930	9700	9690	9700	9680	42
257	20240806	145500	1518537270	9700	9700	9700	9700	1
258	20240806	145400	1518527570	9690	9690	9690	9690	1
259	20240806	145300	1518517880	9700	9700	9700	9700	318
260	20240806	145200	1515433280	9710	9700	9710	9700	226
261	20240806	145100	1513240830	9700	9700	9710	9700	315
262	20240806	145000	1510185180	9700	9680	9700	9680	267
263	20240806	144900	1507596100	9680	9680	9680	9680	1
264	20240806	144800	1507586420	9700	9700	9700	9700	237
265	20240806	144700	1505287520	9690	9700	9700	9680	408
266	20240806	144600	1501335930	9670	9670	9670	9670	1
267	20240806	144500	1501326260	9670	9690	9690	9670	100
268	20240806	144400	1500359240	9680	9680	9680	9680	0
269	20240806	144300	1500359240	9680	9700	9700	9680	28
270	20240806	144200	1500087800	9680	9680	9690	9680	654
271	20240806	144100	1493757070	9660	9660	9680	9660	77
272	20240806	144000	1493012550	9680	9670	9680	9670	15
273	20240806	143900	1492867360	9650	9650	9650	9650	1177
274	20240806	143800	1481509310	9650	9690	9690	9650	604
275	20240806	143700	1475679870	9630	9690	9690	9630	2056
276	20240806	143600	1455859570	9690	9680	9690	9680	82
277	20240806	143500	1455065400	9680	9680	9690	9680	83
278	20240806	143400	1454261630	9700	9690	9700	9680	71
279	20240806	143300	1453573430	9690	9690	9690	9690	141
280	20240806	143200	1452207140	9690	9700	9700	9690	252
281	20240806	143100	1449762750	9700	9700	9710	9700	253
282	20240806	143000	1447308500	9700	9700	9710	9700	243
283	20240806	142900	1444951250	9710	9710	9710	9700	311
284	20240806	142800	1441934440	9710	9690	9710	9690	70
285	20240806	142700	1441255630	9690	9680	9690	9680	481
286	20240806	142600	1436596050	9690	9690	9690	9690	0
287	20240806	142500	1436596050	9690	9700	9700	9690	822
288	20240806	142400	1428628860	9670	9700	9700	9670	1115
289	20240806	142300	1417838020	9700	9700	9700	9700	1163
290	20240806	142200	1406556920	9700	9670	9700	9600	5316
291	20240806	142100	1355322960	9670	9670	9670	9670	208
292	20240806	142000	1353311600	9680	9670	9680	9670	427
293	20240806	141900	1349179430	9620	9650	9650	9620	211
294	20240806	141800	1347145590	9670	9670	9670	9670	0
295	20240806	141700	1347145590	9670	9670	9670	9670	135
296	20240806	141600	1345840140	9670	9650	9670	9650	196
297	20240806	141500	1343948040	9670	9670	9670	9670	0
298	20240806	141400	1343948040	9670	9650	9670	9650	505
299	20240806	141300	1339074690	9670	9670	9670	9670	43
300	20240806	141200	1338658880	9670	9670	9670	9670	3
301	20240806	141100	1338629870	9650	9660	9670	9650	115
302	20240806	141000	1337517940	9650	9650	9650	9650	0
303	20240806	140900	1337517940	9650	9650	9650	9650	800
304	20240806	140800	1329797940	9620	9620	9620	9620	51
305	20240806	140700	1329307320	9640	9630	9640	9630	52
306	20240806	140600	1328806070	9620	9620	9620	9620	0
307	20240806	140500	1328806070	9620	9620	9620	9620	0
308	20240806	140400	1328806070	9620	9620	9620	9620	0
309	20240806	140300	1328806070	9620	9620	9620	9620	0
310	20240806	140200	1328806070	9620	9640	9640	9620	96
311	20240806	140100	1327880670	9600	9620	9620	9600	2906
312	20240806	140000	1299967620	9620	9630	9630	9620	41
313	20240806	135900	1299572810	9640	9640	9640	9640	2
314	20240806	135800	1299553530	9620	9620	9620	9620	0
315	20240806	135700	1299553530	9620	9620	9620	9620	0
316	20240806	135600	1299553530	9620	9650	9650	9620	136
317	20240806	135500	1298244130	9650	9650	9650	9650	0
318	20240806	135400	1298244130	9650	9650	9650	9650	13
319	20240806	135300	1298118680	9620	9650	9650	9620	44
320	20240806	135200	1297695310	9650	9650	9650	9650	0
321	20240806	135100	1297695310	9650	9650	9650	9650	11
322	20240806	135000	1297589160	9660	9630	9660	9620	42
323	20240806	134900	1297184760	9660	9630	9660	9620	50
324	20240806	134800	1296703510	9630	9630	9630	9630	141
325	20240806	134700	1295345680	9630	9630	9630	9630	41
326	20240806	134600	1294950850	9630	9630	9630	9630	82
327	20240806	134500	1294161190	9630	9630	9630	9630	41
328	20240806	134400	1293766360	9630	9630	9630	9630	141
329	20240806	134300	1292408530	9630	9630	9630	9630	41
330	20240806	134200	1292013700	9620	9630	9630	9620	90
331	20240806	134100	1291147470	9630	9660	9660	9630	56
332	20240806	134000	1290607740	9650	9650	9650	9630	58
333	20240806	133900	1290048520	9650	9650	9650	9650	0
334	20240806	133800	1290048520	9650	9650	9650	9650	41
335	20240806	133700	1289652870	9670	9670	9670	9670	0
336	20240806	133600	1289652870	9670	9670	9670	9670	0
337	20240806	133500	1289652870	9670	9660	9670	9660	15
338	20240806	133400	1289507860	9650	9650	9650	9630	777
339	20240806	133300	1282021670	9650	9680	9680	9650	46
340	20240806	133200	1281577290	9660	9660	9680	9660	143
341	20240806	133100	1280195870	9680	9680	9680	9680	25
342	20240806	133000	1279953870	9660	9670	9680	9660	52
343	20240806	132900	1279451470	9660	9680	9680	9660	71
344	20240806	132800	1278765010	9680	9680	9680	9680	5
345	20240806	132700	1278716610	9680	9680	9680	9680	0
346	20240806	132600	1278716610	9680	9670	9680	9670	189
347	20240806	132500	1276888280	9670	9660	9670	9660	95
348	20240806	132400	1275970540	9660	9660	9660	9660	46
349	20240806	132300	1275526180	9670	9660	9670	9660	55
350	20240806	132200	1274994430	9670	9670	9670	9670	1
351	20240806	132100	1274984760	9680	9680	9680	9680	206
352	20240806	132000	1272990680	9680	9670	9680	9670	175
353	20240806	131900	1271298330	9670	9670	9670	9670	15
354	20240806	131800	1271153280	9670	9670	9670	9670	2
355	20240806	131700	1271133940	9660	9670	9670	9660	120
356	20240806	131600	1269974140	9670	9670	9670	9670	588
357	20240806	131500	1264288180	9670	9660	9670	9660	210
358	20240806	131400	1262258080	9660	9670	9670	9660	42
359	20240806	131300	1261852350	9670	9670	9670	9670	0
360	20240806	131200	1261852350	9670	9670	9670	9670	56
361	20240806	131100	1261310830	9650	9650	9650	9650	50
362	20240806	131000	1260828330	9670	9670	9670	9670	0
363	20240806	130900	1260828330	9670	9670	9670	9670	0
364	20240806	130800	1260828330	9670	9640	9670	9640	110
365	20240806	130700	1259764930	9670	9650	9670	9650	165
366	20240806	130600	1258171700	9650	9650	9650	9650	474
367	20240806	130500	1253597600	9670	9650	9670	9650	76
368	20240806	130400	1252863500	9670	9660	9670	9660	5
369	20240806	130300	1252815170	9650	9650	9650	9650	41
370	20240806	130200	1252419520	9670	9670	9670	9670	0
371	20240806	130100	1252419520	9670	9670	9670	9670	92
372	20240806	130000	1251529880	9670	9670	9670	9670	1
373	20240806	125900	1251520210	9670	9670	9670	9670	1164
374	20240806	125800	1240264330	9650	9650	9650	9650	76
375	20240806	125700	1239530930	9670	9660	9670	9660	709
376	20240806	125600	1232681430	9640	9630	9660	9630	1721
377	20240806	125500	1216107090	9670	9670	9670	9670	0
378	20240806	125400	1216107090	9670	9620	9670	9620	8836
379	20240806	125300	1131013000	9620	9620	9620	9610	767
380	20240806	125200	1123634660	9620	9620	9620	9620	55
381	20240806	125100	1123105560	9620	9620	9620	9620	1797
382	20240806	125000	1105818420	9620	9620	9620	9620	6
383	20240806	124900	1105760700	9620	9610	9620	9610	707
384	20240806	124800	1098965320	9610	9610	9610	9610	25
385	20240806	124700	1098725070	9610	9610	9610	9610	657
386	20240806	124600	1092411300	9610	9600	9610	9600	1140
387	20240806	124500	1081465780	9590	9600	9600	9590	42
388	20240806	124400	1081062990	9600	9590	9600	9590	132
389	20240806	124300	1079796240	9590	9590	9590	9590	0
390	20240806	124200	1079796240	9590	9590	9590	9590	41
391	20240806	124100	1079403050	9600	9600	9600	9600	36
392	20240806	124000	1079057450	9600	9600	9600	9600	9
393	20240806	123900	1078971050	9600	9600	9600	9600	11
394	20240806	123800	1078865450	9600	9600	9600	9600	1
395	20240806	123700	1078855850	9590	9600	9600	9590	67
396	20240806	123600	1078212670	9600	9600	9600	9600	0
397	20240806	123500	1078212670	9600	9600	9600	9600	1
398	20240806	123400	1078203070	9600	9600	9600	9600	0
399	20240806	123300	1078203070	9600	9600	9600	9600	12
400	20240806	123200	1078087870	9600	9600	9600	9600	0
401	20240806	123100	1078087870	9600	9600	9600	9600	1
402	20240806	123000	1078078270	9600	9600	9600	9600	0
403	20240806	122900	1078078270	9600	9600	9600	9600	65
404	20240806	122800	1077454270	9600	9600	9600	9600	1
405	20240806	122700	1077444670	9600	9600	9600	9600	1
406	20240806	122600	1077435070	9600	9600	9600	9600	15
407	20240806	122500	1077291070	9600	9600	9600	9600	0
408	20240806	122400	1077291070	9600	9580	9600	9580	236
409	20240806	122300	1075029680	9590	9580	9590	9580	99
410	20240806	122200	1074081250	9580	9580	9580	9580	36
411	20240806	122100	1073736370	9580	9570	9580	9570	1478
412	20240806	122000	1059590180	9570	9570	9570	9560	152
413	20240806	121900	1058135550	9570	9570	9570	9570	0
414	20240806	121800	1058135550	9570	9560	9570	9560	173
415	20240806	121700	1056481000	9560	9570	9570	9560	951
416	20240806	121600	1047385890	9570	9570	9570	9560	130
417	20240806	121500	1046142780	9570	9570	9570	9560	46
418	20240806	121400	1045702810	9570	9590	9590	9570	172
419	20240806	121300	1044054930	9590	9590	9590	9590	1
420	20240806	121200	1044045340	9590	9590	9590	9590	16
421	20240806	121100	1043891900	9580	9580	9580	9580	0
422	20240806	121000	1043891900	9580	9600	9600	9570	1889
423	20240806	120900	1025795950	9590	9600	9600	9580	525
424	20240806	120800	1020765750	9580	9590	9590	9580	41
425	20240806	120700	1020372960	9580	9590	9590	9580	41
426	20240806	120600	1019980170	9600	9590	9600	9580	43
427	20240806	120500	1019568180	9600	9600	9600	9600	2
428	20240806	120400	1019548980	9610	9610	9610	9610	6
429	20240806	120300	1019491320	9600	9600	9600	9600	2
430	20240806	120200	1019472120	9600	9600	9600	9600	1
431	20240806	120100	1019462520	9600	9590	9620	9590	221
432	20240806	120000	1017341150	9590	9590	9600	9580	97
433	20240806	115900	1016411340	9600	9600	9600	9600	1
434	20240806	115800	1016401740	9600	9590	9600	9580	262
435	20240806	115700	1013891140	9610	9600	9610	9600	16
436	20240806	115600	1013737390	9620	9600	9620	9600	100
437	20240806	115500	1012777150	9600	9600	9600	9600	67
438	20240806	115400	1012133950	9610	9600	9610	9600	57
439	20240806	115300	1011586590	9610	9610	9610	9610	5
440	20240806	115200	1011538540	9600	9610	9610	9600	61
441	20240806	115100	1010952740	9610	9610	9610	9610	1
442	20240806	115000	1010943130	9610	9610	9610	9610	63
443	20240806	114900	1010337700	9610	9610	9610	9600	59
444	20240806	114800	1009771120	9610	9610	9610	9600	57
445	20240806	114700	1009223700	9610	9610	9610	9610	0
446	20240806	114600	1009223700	9610	9610	9620	9600	51
447	20240806	114500	1008733810	9620	9620	9620	9620	16
448	20240806	114400	1008579890	9620	9620	9620	9620	10
449	20240806	114300	1008483690	9620	9620	9620	9620	11
450	20240806	114200	1008377870	9600	9620	9620	9600	61
451	20240806	114100	1007791540	9620	9620	9620	9620	9
452	20240806	114000	1007704960	9620	9620	9620	9620	20
453	20240806	113900	1007512560	9620	9610	9620	9600	220
454	20240806	113800	1005399520	9620	9620	9620	9620	11
455	20240806	113700	1005293700	9610	9610	9620	9610	110
456	20240806	113600	1004236540	9600	9610	9610	9600	136
457	20240806	113500	1002930580	9610	9610	9610	9610	1
458	20240806	113400	1002920970	9600	9630	9630	9600	1251
459	20240806	113300	990906200	9630	9630	9630	9630	80
460	20240806	113200	990135800	9610	9610	9610	9610	0
461	20240806	113100	990135800	9610	9610	9610	9610	40
462	20240806	113000	989751400	9630	9620	9630	9610	307
463	20240806	112900	986798910	9620	9620	9620	9620	41
464	20240806	112800	986404490	9600	9610	9610	9600	1001
465	20240806	112700	976794870	9600	9600	9600	9600	0
466	20240806	112600	976794870	9600	9610	9610	9600	20
467	20240806	112500	976602860	9620	9620	9620	9600	332
468	20240806	112400	973413620	9610	9610	9610	9610	24
469	20240806	112300	973182980	9640	9620	9640	9620	191
470	20240806	112200	971343940	9620	9610	9620	9610	20
471	20240806	112100	971151560	9610	9610	9610	9610	33
472	20240806	112000	970834430	9620	9620	9620	9620	126
473	20240806	111900	969622310	9600	9620	9620	9600	76
474	20240806	111800	968891830	9620	9620	9620	9620	90
475	20240806	111700	968026030	9620	9620	9620	9620	15
476	20240806	111600	967881730	9600	9610	9620	9600	47
477	20240806	111500	967430430	9620	9620	9620	9620	5
478	20240806	111400	967382330	9620	9600	9620	9600	122
479	20240806	111300	966211030	9610	9600	9610	9600	141
480	20240806	111200	964856770	9620	9630	9630	9620	11
481	20240806	111100	964750850	9630	9610	9630	9600	275
482	20240806	111000	962109100	9630	9630	9630	9630	10
483	20240806	110900	962012800	9640	9600	9640	9600	1315
484	20240806	110800	949388720	9640	9640	9640	9610	66
485	20240806	110700	948753620	9640	9640	9640	9630	109
486	20240806	110600	947703700	9610	9640	9640	9610	515
487	20240806	110500	942753110	9610	9600	9630	9600	612
488	20240806	110400	936862610	9610	9610	9610	9610	41
489	20240806	110300	936468600	9630	9610	9630	9610	57
490	20240806	110200	935920510	9640	9600	9640	9600	775
491	20240806	110100	928471230	9640	9610	9640	9600	87
492	20240806	110000	927635520	9600	9630	9640	9600	95
493	20240806	105900	926723030	9600	9600	9610	9600	541
494	20240806	105800	921528770	9600	9620	9620	9600	49
495	20240806	105700	921058030	9640	9640	9640	9640	35
496	20240806	105600	920720630	9640	9610	9640	9600	67
497	20240806	105500	920076400	9600	9600	9610	9600	301
498	20240806	105400	917186790	9610	9610	9610	9610	100
499	20240806	105300	916225790	9610	9640	9650	9610	80
500	20240806	105200	915455070	9640	9600	9640	9600	500
501	20240806	105100	910647070	9600	9630	9630	9600	42
502	20240806	105000	910243840	9640	9650	9650	9640	64
503	20240806	104900	909626720	9640	9640	9640	9640	1129
504	20240806	104800	898743160	9640	9630	9640	9630	438
505	20240806	104700	894525060	9630	9620	9630	9600	142
506	20240806	104600	893160500	9620	9600	9630	9600	127
507	20240806	104500	891939430	9600	9620	9620	9600	101
508	20240806	104400	890969810	9600	9620	9620	9600	211
509	20240806	104300	888942790	9630	9600	9630	9580	1649
510	20240806	104200	873116780	9590	9610	9620	9590	2350
511	20240806	104100	850558960	9610	9620	9620	9600	764
512	20240806	104000	843223370	9630	9620	9630	9620	174
513	20240806	103900	841549480	9630	9630	9630	9630	201
514	20240806	103800	839613850	9630	9640	9640	9630	29
515	20240806	103700	839334500	9640	9640	9640	9640	3
516	20240806	103600	839305580	9600	9640	9640	9600	43
517	20240806	103500	838892050	9630	9630	9630	9630	28
518	20240806	103400	838622410	9600	9610	9610	9600	41
519	20240806	103300	838228610	9600	9600	9600	9600	41
520	20240806	103200	837835010	9610	9630	9640	9600	144
521	20240806	103100	836450020	9630	9610	9630	9610	196
522	20240806	103000	834564160	9620	9620	9650	9620	453
523	20240806	102900	830197290	9630	9630	9630	9630	0
524	20240806	102800	830197290	9630	9630	9630	9630	39
525	20240806	102700	829821720	9640	9650	9660	9640	100
526	20240806	102600	828857680	9650	9640	9650	9640	400
527	20240806	102500	824998760	9640	9620	9640	9590	1504
528	20240806	102400	810550090	9650	9630	9650	9600	1321
529	20240806	102300	797845900	9620	9580	9620	9580	764
530	20240806	102200	790508320	9580	9620	9620	9570	362
531	20240806	102100	787038010	9580	9630	9670	9580	5108
532	20240806	102000	738003370	9620	9640	9640	9620	1664
533	20240806	101900	721980670	9660	9680	9680	9640	877
534	20240806	101800	713510900	9680	9680	9680	9680	170
535	20240806	101700	711865300	9680	9650	9680	9640	1309
536	20240806	101600	699226530	9680	9650	9680	9640	1123
537	20240806	101500	688389930	9660	9660	9660	9660	204
538	20240806	101400	686419290	9650	9660	9660	9650	265
539	20240806	101300	683859900	9680	9670	9680	9670	153
540	20240806	101200	682380280	9670	9670	9680	9670	152
541	20240806	101100	680910430	9680	9660	9680	9660	84
542	20240806	101000	680097710	9660	9680	9680	9660	88
543	20240806	100900	679246690	9680	9650	9680	9650	25
544	20240806	100800	679005070	9650	9650	9650	9650	82
545	20240806	100700	678213770	9680	9680	9680	9640	304
546	20240806	100600	675272450	9690	9700	9700	9680	482
547	20240806	100500	670602040	9700	9710	9710	9700	50
548	20240806	100400	670117030	9700	9710	9710	9700	423
549	20240806	100300	666013370	9710	9710	9710	9700	146
550	20240806	100200	664596240	9710	9700	9710	9690	881
551	20240806	100100	656054710	9710	9710	9710	9710	18
552	20240806	100000	655879930	9700	9710	9710	9700	216
553	20240806	095900	653784570	9710	9710	9710	9710	15
554	20240806	095800	653638920	9710	9710	9710	9690	504
555	20240806	095700	648749260	9710	9700	9710	9700	74
556	20240806	095600	648031400	9700	9700	9710	9700	510
557	20240806	095500	643084210	9710	9710	9710	9710	0
558	20240806	095400	643084210	9710	9680	9710	9680	318
559	20240806	095300	640000500	9680	9660	9680	9660	768
560	20240806	095200	632574160	9640	9660	9660	9640	84
561	20240806	095100	631764010	9640	9650	9660	9640	123
562	20240806	095000	630577410	9630	9630	9630	9620	141
563	20240806	094900	629219870	9630	9710	9720	9620	684
564	20240806	094800	622592870	9720	9710	9720	9710	147
565	20240806	094700	621165440	9720	9720	9720	9710	48
566	20240806	094600	620699180	9720	9710	9720	9710	365
567	20240806	094500	617153890	9710	9710	9710	9710	31
568	20240806	094400	616852880	9720	9700	9720	9600	1247
569	20240806	094300	604784640	9720	9710	9720	9710	152
570	20240806	094200	603307370	9730	9710	9730	9710	135
571	20240806	094100	601995820	9730	9730	9730	9730	112
572	20240806	094000	600906060	9740	9670	9740	9660	1719
573	20240806	093900	584257390	9670	9670	9670	9660	1028
574	20240806	093800	574322590	9670	9710	9730	9660	748
575	20240806	093700	567062260	9740	9730	9740	9700	119
576	20240806	093600	565904860	9740	9700	9740	9700	1396
577	20240806	093500	552350870	9710	9730	9730	9700	367
578	20240806	093400	548782940	9740	9740	9740	9740	50
579	20240806	093300	548295940	9740	9700	9740	9700	344
580	20240806	093200	544953380	9730	9740	9740	9700	762
581	20240806	093100	537542670	9750	9730	9750	9710	478
582	20240806	093000	532888280	9750	9700	9750	9650	6888
583	20240806	092900	465962510	9160	9160	9160	9160	0
584	20240806	092800	465962510	9160	9740	9740	9160	6549
585	20240806	092700	404160380	9710	9740	9740	9710	241
586	20240806	092600	401815080	9700	9720	9740	9700	854
587	20240806	092500	393503350	9740	9730	9740	9700	1508
588	20240806	092400	378858580	9730	9700	9730	9700	961
589	20240806	092300	369529380	9700	9620	9750	9610	11090
590	20240806	092200	262371740	9620	9620	9630	9600	2011
591	20240806	092100	243034500	9620	9620	9630	9620	221
592	20240806	092000	240908430	9630	9620	9630	9620	163
593	20240806	091900	239340210	9620	9630	9640	9620	1503
594	20240806	091800	224863970	9630	9630	9640	9620	506
595	20240806	091700	219992540	9640	9630	9640	9630	330
596	20240806	091600	216813270	9640	9630	9640	9630	192
597	20240806	091500	214963910	9630	9630	9640	9630	314
598	20240806	091400	211939000	9630	9630	9630	9630	69
599	20240806	091300	211274530	9640	9630	9640	9600	259
600	20240806	091200	208779990	9640	9590	9640	9590	2450
601	20240806	091100	185261800	9590	9540	9590	9510	6258
602	20240806	091000	125387790	9540	9540	9540	9490	685
603	20240806	090900	118880740	9490	9500	9550	9490	339
604	20240806	090800	115660660	9520	9520	9560	9500	53
605	20240806	090700	115156450	9520	9570	9590	9520	1107
606	20240806	090600	104584830	9560	9560	9580	9550	234
607	20240806	090500	102348120	9560	9590	9590	9560	298
608	20240806	090400	99495580	9590	9590	9600	9540	1922
609	20240806	090300	81055130	9580	9530	9600	9530	193
610	20240806	090200	79205540	9600	9590	9600	9590	411
611	20240806	090100	75263080	9510	9600	9600	9510	712
612	20240806	090000	68435320	9600	9300	9600	9290	6821