KissMeData/064290/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193900	1773452240	15680	15680	15680	15680	567
3	20240829	193800	1773452240	15680	15680	15680	15680	0
4	20240829	193700	1773452240	15680	15680	15680	15680	0
5	20240829	193600	1773452240	15680	15680	15680	15680	0
6	20240829	193500	1773452240	15680	15680	15680	15680	0
7	20240829	193400	1773452240	15680	15680	15680	15680	0
8	20240829	193300	1773452240	15680	15680	15680	15680	0
9	20240829	193200	1773452240	15680	15680	15680	15680	0
10	20240829	193100	1773452240	15680	15680	15680	15680	0
11	20240829	193000	1773452240	15680	15680	15680	15680	0
12	20240829	192900	1773452240	15680	15680	15680	15680	0
13	20240829	192800	1773452240	15680	15680	15680	15680	0
14	20240829	192700	1773452240	15680	15680	15680	15680	0
15	20240829	192600	1773452240	15680	15680	15680	15680	0
16	20240829	192500	1773452240	15680	15680	15680	15680	0
17	20240829	192400	1773452240	15680	15680	15680	15680	0
18	20240829	192300	1773452240	15680	15680	15680	15680	0
19	20240829	192200	1773452240	15680	15680	15680	15680	0
20	20240829	192100	1773452240	15680	15680	15680	15680	0
21	20240829	192000	1773452240	15680	15680	15680	15680	0
22	20240829	191900	1773452240	15680	15680	15680	15680	0
23	20240829	191800	1773452240	15680	15680	15680	15680	0
24	20240829	191700	1773452240	15680	15680	15680	15680	0
25	20240829	191600	1773452240	15680	15680	15680	15680	0
26	20240829	191500	1773452240	15680	15680	15680	15680	0
27	20240829	191400	1773452240	15680	15680	15680	15680	0
28	20240829	191300	1773452240	15680	15680	15680	15680	0
29	20240829	191200	1773452240	15680	15680	15680	15680	0
30	20240829	191100	1773452240	15680	15680	15680	15680	0
31	20240829	191000	1773452240	15680	15680	15680	15680	0
32	20240829	190900	1773452240	15680	15680	15680	15680	567
33	20240829	190800	1773452240	15680	15680	15680	15680	0
34	20240829	190700	1773452240	15680	15680	15680	15680	0
35	20240829	190600	1773452240	15680	15680	15680	15680	0
36	20240829	190500	1773452240	15680	15680	15680	15680	0
37	20240829	190400	1773452240	15680	15680	15680	15680	0
38	20240829	190300	1773452240	15680	15680	15680	15680	0
39	20240829	190200	1773452240	15680	15680	15680	15680	0
40	20240829	190100	1773452240	15680	15680	15680	15680	0
41	20240829	190000	1773452240	15680	15680	15680	15680	0
42	20240829	185900	1773452240	15680	15680	15680	15680	0
43	20240829	185800	1773452240	15680	15680	15680	15680	0
44	20240829	185700	1773452240	15680	15680	15680	15680	0
45	20240829	185600	1773452240	15680	15680	15680	15680	0
46	20240829	185500	1773452240	15680	15680	15680	15680	0
47	20240829	185400	1773452240	15680	15680	15680	15680	0
48	20240829	185300	1773452240	15680	15680	15680	15680	0
49	20240829	185200	1773452240	15680	15680	15680	15680	0
50	20240829	185100	1773452240	15680	15680	15680	15680	0
51	20240829	185000	1773452240	15680	15680	15680	15680	0
52	20240829	184900	1773452240	15680	15680	15680	15680	0
53	20240829	184800	1773452240	15680	15680	15680	15680	0
54	20240829	184700	1773452240	15680	15680	15680	15680	0
55	20240829	184600	1773452240	15680	15680	15680	15680	0
56	20240829	184500	1773452240	15680	15680	15680	15680	0
57	20240829	184400	1773452240	15680	15680	15680	15680	0
58	20240829	184300	1773452240	15680	15680	15680	15680	0
59	20240829	184200	1773452240	15680	15680	15680	15680	0
60	20240829	184100	1773452240	15680	15680	15680	15680	0
61	20240829	184000	1773452240	15680	15680	15680	15680	0
62	20240829	183900	1773452240	15680	15680	15680	15680	567
63	20240829	183800	1773452240	15680	15680	15680	15680	0
64	20240829	183700	1773452240	15680	15680	15680	15680	0
65	20240829	183600	1773452240	15680	15680	15680	15680	0
66	20240829	183500	1773452240	15680	15680	15680	15680	0
67	20240829	183400	1773452240	15680	15680	15680	15680	0
68	20240829	183300	1773452240	15680	15680	15680	15680	0
69	20240829	183200	1773452240	15680	15680	15680	15680	0
70	20240829	183100	1773452240	15680	15680	15680	15680	0
71	20240829	183000	1773452240	15680	15680	15680	15680	0
72	20240829	182900	1773452240	15680	15680	15680	15680	0
73	20240829	182800	1773452240	15680	15680	15680	15680	0
74	20240829	182700	1773452240	15680	15680	15680	15680	0
75	20240829	182600	1773452240	15680	15680	15680	15680	0
76	20240829	182500	1773452240	15680	15680	15680	15680	0
77	20240829	182400	1773452240	15680	15680	15680	15680	0
78	20240829	182300	1773452240	15680	15680	15680	15680	0
79	20240829	182200	1773452240	15680	15680	15680	15680	0
80	20240829	182100	1773452240	15680	15680	15680	15680	0
81	20240829	182000	1773452240	15680	15680	15680	15680	0
82	20240829	181900	1773452240	15680	15680	15680	15680	0
83	20240829	181800	1773452240	15680	15680	15680	15680	0
84	20240829	181700	1773452240	15680	15680	15680	15680	0
85	20240829	181600	1773452240	15680	15680	15680	15680	0
86	20240829	181500	1773452240	15680	15680	15680	15680	0
87	20240829	181400	1773452240	15680	15680	15680	15680	0
88	20240829	181300	1773452240	15680	15680	15680	15680	0
89	20240829	181200	1773452240	15680	15680	15680	15680	0
90	20240829	181100	1773452240	15680	15680	15680	15680	0
91	20240829	181000	1773452240	15680	15680	15680	15680	0
92	20240829	180900	1773452240	15680	15680	15680	15680	567
93	20240829	180800	1773452240	15680	15680	15680	15680	0
94	20240829	180700	1773452240	15680	15680	15680	15680	0
95	20240829	180600	1773452240	15680	15680	15680	15680	0
96	20240829	180500	1773452240	15680	15680	15680	15680	0
97	20240829	180400	1773452240	15680	15680	15680	15680	0
98	20240829	180300	1773452240	15680	15680	15680	15680	0
99	20240829	180200	1773452240	15680	15680	15680	15680	0
100	20240829	180100	1773452240	15680	15680	15680	15680	0
101	20240829	180000	1773452240	15680	15680	15680	15680	0
102	20240829	175900	1773452240	15680	15680	15680	15680	0
103	20240829	175800	1773452240	15680	15680	15680	15680	0
104	20240829	175700	1773452240	15680	15680	15680	15680	0
105	20240829	175600	1773452240	15680	15680	15680	15680	0
106	20240829	175500	1773452240	15680	15680	15680	15680	0
107	20240829	175400	1773452240	15680	15680	15680	15680	0
108	20240829	175300	1773452240	15680	15680	15680	15680	0
109	20240829	175200	1773452240	15680	15680	15680	15680	0
110	20240829	175100	1773452240	15680	15680	15680	15680	0
111	20240829	175000	1773452240	15680	15680	15680	15680	0
112	20240829	174900	1773452240	15680	15680	15680	15680	0
113	20240829	174800	1773452240	15680	15680	15680	15680	0
114	20240829	174700	1773452240	15680	15680	15680	15680	0
115	20240829	174600	1773452240	15680	15680	15680	15680	0
116	20240829	174500	1773452240	15680	15680	15680	15680	0
117	20240829	174400	1773452240	15680	15680	15680	15680	0
118	20240829	174300	1773452240	15680	15680	15680	15680	0
119	20240829	174200	1773452240	15680	15680	15680	15680	0
120	20240829	174100	1773452240	15680	15680	15680	15680	0
121	20240829	174000	1773452240	15680	15680	15680	15680	0
122	20240829	173900	1773452240	15680	15680	15680	15680	567
123	20240829	173800	1773452240	15680	15680	15680	15680	0
124	20240829	173700	1773452240	15680	15680	15680	15680	0
125	20240829	173600	1773452240	15680	15680	15680	15680	0
126	20240829	173500	1773452240	15680	15680	15680	15680	0
127	20240829	173400	1773452240	15680	15680	15680	15680	0
128	20240829	173300	1773452240	15680	15680	15680	15680	0
129	20240829	173200	1773452240	15680	15680	15680	15680	0
130	20240829	173100	1773452240	15680	15680	15680	15680	0
131	20240829	173000	1773452240	15680	15680	15680	15680	0
132	20240829	172900	1773452240	15680	15680	15680	15680	0
133	20240829	172800	1773452240	15680	15680	15680	15680	0
134	20240829	172700	1773452240	15680	15680	15680	15680	0
135	20240829	172600	1773452240	15680	15680	15680	15680	0
136	20240829	172500	1773452240	15680	15680	15680	15680	0
137	20240829	172400	1773452240	15680	15680	15680	15680	0
138	20240829	172300	1773452240	15680	15680	15680	15680	0
139	20240829	172200	1773452240	15680	15680	15680	15680	0
140	20240829	172100	1773452240	15680	15680	15680	15680	0
141	20240829	172000	1773452240	15680	15680	15680	15680	0
142	20240829	171900	1773452240	15680	15680	15680	15680	0
143	20240829	171800	1773452240	15680	15680	15680	15680	0
144	20240829	171700	1773452240	15680	15680	15680	15680	0
145	20240829	171600	1773452240	15680	15680	15680	15680	0
146	20240829	171500	1773452240	15680	15680	15680	15680	0
147	20240829	171400	1773452240	15680	15680	15680	15680	0
148	20240829	171300	1773452240	15680	15680	15680	15680	0
149	20240829	171200	1773452240	15680	15680	15680	15680	0
150	20240829	171100	1773452240	15680	15680	15680	15680	0
151	20240829	171000	1773452240	15680	15680	15680	15680	0
152	20240829	170900	1773452240	15680	15680	15680	15680	567
153	20240829	170800	1773452240	15680	15680	15680	15680	0
154	20240829	170700	1773452240	15680	15680	15680	15680	0
155	20240829	170600	1773452240	15680	15680	15680	15680	0
156	20240829	170500	1773452240	15680	15680	15680	15680	0
157	20240829	170400	1773452240	15680	15680	15680	15680	0
158	20240829	170300	1773452240	15680	15680	15680	15680	0
159	20240829	170200	1773452240	15680	15680	15680	15680	0
160	20240829	170100	1773452240	15680	15680	15680	15680	0
161	20240829	170000	1773452240	15680	15680	15680	15680	0
162	20240829	165900	1773452240	15680	15680	15680	15680	0
163	20240829	165800	1773452240	15680	15680	15680	15680	0
164	20240829	165700	1773452240	15680	15680	15680	15680	0
165	20240829	165600	1773452240	15680	15680	15680	15680	0
166	20240829	165500	1773452240	15680	15680	15680	15680	0
167	20240829	165400	1773452240	15680	15680	15680	15680	0
168	20240829	165300	1773452240	15680	15680	15680	15680	0
169	20240829	165200	1773452240	15680	15680	15680	15680	0
170	20240829	165100	1773452240	15680	15680	15680	15680	0
171	20240829	165000	1773452240	15680	15680	15680	15680	0
172	20240829	164900	1773452240	15680	15680	15680	15680	0
173	20240829	164800	1773452240	15680	15680	15680	15680	0
174	20240829	164700	1773452240	15680	15680	15680	15680	0
175	20240829	164600	1773452240	15680	15680	15680	15680	0
176	20240829	164500	1773452240	15680	15680	15680	15680	0
177	20240829	164400	1773452240	15680	15680	15680	15680	0
178	20240829	164300	1773452240	15680	15680	15680	15680	0
179	20240829	164200	1773452240	15680	15680	15680	15680	0
180	20240829	164100	1773452240	15680	15680	15680	15680	0
181	20240829	164000	1773452240	15680	15680	15680	15680	0
182	20240829	163900	1773452240	15680	15680	15680	15680	567
183	20240829	163800	1773452240	15680	15680	15680	15680	0
184	20240829	163700	1773452240	15680	15680	15680	15680	0
185	20240829	163600	1773452240	15680	15680	15680	15680	0
186	20240829	163500	1773452240	15680	15680	15680	15680	0
187	20240829	163400	1773452240	15680	15680	15680	15680	0
188	20240829	163300	1773452240	15680	15680	15680	15680	0
189	20240829	163200	1773452240	15680	15680	15680	15680	0
190	20240829	163100	1773452240	15680	15680	15680	15680	0
191	20240829	163000	1773452240	15680	15680	15680	15680	0
192	20240829	162900	1773452240	15680	15680	15680	15680	0
193	20240829	162800	1773452240	15680	15680	15680	15680	0
194	20240829	162700	1773452240	15680	15680	15680	15680	0
195	20240829	162600	1773452240	15680	15680	15680	15680	0
196	20240829	162500	1773452240	15680	15680	15680	15680	0
197	20240829	162400	1773452240	15680	15680	15680	15680	0
198	20240829	162300	1773452240	15680	15680	15680	15680	0
199	20240829	162200	1773452240	15680	15680	15680	15680	0
200	20240829	162100	1773452240	15680	15680	15680	15680	0
201	20240829	162000	1773452240	15680	15680	15680	15680	0
202	20240829	161900	1773452240	15680	15680	15680	15680	0
203	20240829	161800	1773452240	15680	15680	15680	15680	0
204	20240829	161700	1773452240	15680	15680	15680	15680	0
205	20240829	161600	1773452240	15680	15680	15680	15680	0
206	20240829	161500	1773452240	15680	15680	15680	15680	0
207	20240829	161400	1773452240	15680	15680	15680	15680	0
208	20240829	161300	1773452240	15680	15680	15680	15680	0
209	20240829	161200	1773452240	15680	15680	15680	15680	0
210	20240829	161100	1773452240	15680	15680	15680	15680	0
211	20240829	161000	1773452240	15680	15680	15680	15680	0
212	20240829	160900	1773452240	15680	15680	15680	15680	567
213	20240829	160800	1773452240	15680	15680	15680	15680	0
214	20240829	160700	1773452240	15680	15680	15680	15680	0
215	20240829	160600	1773452240	15680	15680	15680	15680	0
216	20240829	160500	1773452240	15680	15680	15680	15680	0
217	20240829	160400	1773452240	15680	15680	15680	15680	0
218	20240829	160300	1773452240	15680	15680	15680	15680	0
219	20240829	160200	1773452240	15680	15680	15680	15680	0
220	20240829	160100	1773452240	15680	15680	15680	15680	0
221	20240829	160000	1773452240	15680	15680	15680	15680	0
222	20240829	155900	1773452240	15680	15680	15680	15680	0
223	20240829	155800	1773452240	15680	15680	15680	15680	0
224	20240829	155700	1773452240	15680	15680	15680	15680	0
225	20240829	155600	1773452240	15680	15680	15680	15680	0
226	20240829	155500	1773452240	15680	15680	15680	15680	0
227	20240829	155400	1773452240	15680	15680	15680	15680	0
228	20240829	155300	1773452240	15680	15680	15680	15680	0
229	20240829	155200	1773452240	15680	15680	15680	15680	0
230	20240829	155100	1773452240	15680	15680	15680	15680	0
231	20240829	155000	1773452240	15680	15680	15680	15680	0
232	20240829	154900	1773452240	15680	15680	15680	15680	0
233	20240829	154800	1773452240	15680	15680	15680	15680	0
234	20240829	154700	1773452240	15680	15680	15680	15680	0
235	20240829	154600	1773452240	15680	15680	15680	15680	0
236	20240829	154500	1773452240	15680	15680	15680	15680	0
237	20240829	154400	1773452240	15680	15680	15680	15680	0
238	20240829	154300	1773452240	15680	15680	15680	15680	0
239	20240829	154200	1773452240	15680	15680	15680	15680	0
240	20240829	154100	1773452240	15680	15680	15680	15680	0
241	20240829	154000	1773452240	15680	15680	15680	15680	0
242	20240829	153900	1773452240	15680	15680	15680	15680	567
243	20240829	153800	1773452240	15680	15680	15680	15680	0
244	20240829	153700	1773452240	15680	15680	15680	15680	0
245	20240829	153600	1773452240	15680	15680	15680	15680	0
246	20240829	153500	1773452240	15680	15680	15680	15680	0
247	20240829	153400	1773452240	15680	15680	15680	15680	0
248	20240829	153300	1773452240	15680	15680	15680	15680	0
249	20240829	153200	1773452240	15680	15680	15680	15680	0
250	20240829	153100	1773452240	15680	15680	15680	15680	0
251	20240829	153000	1773452240	15680	15680	15680	15680	567
252	20240829	152900	1764561680	15660	15660	15660	15660	0
253	20240829	152800	1764561680	15660	15660	15660	15660	0
254	20240829	152700	1764561680	15660	15660	15660	15660	0
255	20240829	152600	1764561680	15660	15660	15660	15660	0
256	20240829	152500	1764561680	15660	15660	15660	15660	0
257	20240829	152400	1764561680	15660	15660	15660	15660	0
258	20240829	152300	1764561680	15660	15660	15660	15660	0
259	20240829	152200	1764561680	15660	15660	15660	15660	0
260	20240829	152100	1764561680	15660	15660	15660	15660	0
261	20240829	152000	1764561680	15660	15660	15660	15660	0
262	20240829	151900	1764561680	15660	15640	15660	15640	630
263	20240829	151800	1754699560	15650	15640	15650	15640	59
264	20240829	151700	1753776740	15640	15650	15660	15640	166
265	20240829	151600	1751178790	15660	15660	15660	15630	894
266	20240829	151500	1737186570	15660	15640	15660	15630	574
267	20240829	151400	1728204480	15640	15640	15650	15640	20
268	20240829	151300	1727891620	15620	15620	15640	15620	19
269	20240829	151200	1727594700	15650	15610	15650	15610	437
270	20240829	151100	1720755890	15650	15600	15650	15600	304
271	20240829	151000	1716006260	15600	15600	15610	15600	159
272	20240829	150900	1713525500	15600	15600	15640	15600	287
273	20240829	150800	1709040040	15610	15610	15620	15610	510
274	20240829	150700	1701078880	15620	15600	15620	15600	35
275	20240829	150600	1700532780	15620	15600	15620	15600	508
276	20240829	150500	1692597860	15600	15620	15620	15600	34
277	20240829	150400	1692067200	15620	15600	15640	15600	608
278	20240829	150300	1682582320	15600	15600	15600	15590	128
279	20240829	150200	1680585970	15600	15600	15600	15590	36
280	20240829	150100	1680024380	15600	15580	15650	15580	21
281	20240829	150000	1679696680	15610	15580	15610	15580	6
282	20240829	145900	1679603080	15650	15580	15650	15580	391
283	20240829	145800	1673507570	15570	15570	15580	15560	730
284	20240829	145700	1662134390	15560	15570	15580	15560	12
285	20240829	145600	1661947570	15570	15550	15580	15550	64
286	20240829	145500	1660951760	15550	15580	15580	15550	11
287	20240829	145400	1660780510	15550	15560	15570	15550	77
288	20240829	145300	1659583070	15560	15580	15580	15560	11
289	20240829	145200	1659411790	15560	15580	15580	15550	21
290	20240829	145100	1659084870	15580	15560	15580	15550	55
291	20240829	145000	1658228970	15580	15570	15580	15560	585
292	20240829	144900	1649119780	15570	15580	15580	15570	125
293	20240829	144800	1647173450	15570	15570	15580	15570	46
294	20240829	144700	1646456870	15580	15580	15580	15570	85
295	20240829	144600	1645132630	15570	15550	15570	15550	34
296	20240829	144500	1644603900	15550	15550	15560	15540	294
297	20240829	144400	1640033550	15550	15550	15550	15550	8
298	20240829	144300	1639909150	15550	15570	15570	15550	116
299	20240829	144200	1638103630	15550	15540	15570	15540	19
300	20240829	144100	1637808050	15540	15540	15550	15540	164
301	20240829	144000	1635259470	15530	15540	15540	15530	1039
302	20240829	143900	1619122340	15540	15560	15560	15540	708
303	20240829	143800	1608115830	15550	15580	15580	15550	925
304	20240829	143700	1593715820	15580	15570	15580	15570	12
305	20240829	143600	1593528950	15570	15570	15570	15570	5
306	20240829	143500	1593451100	15570	15590	15590	15570	479
307	20240829	143400	1585984070	15590	15570	15590	15570	41
308	20240829	143300	1585344940	15570	15580	15580	15570	131
309	20240829	143200	1583303970	15580	15570	15590	15570	13
310	20240829	143100	1583101420	15570	15580	15580	15570	26
311	20240829	143000	1582696500	15580	15580	15590	15570	35
312	20240829	142900	1582151460	15570	15580	15580	15570	438
313	20240829	142800	1575329460	15580	15580	15580	15580	154
314	20240829	142700	1572930140	15580	15580	15590	15580	73
315	20240829	142600	1571792620	15580	15580	15590	15580	49
316	20240829	142500	1571029150	15580	15580	15590	15570	445
317	20240829	142400	1564098470	15590	15600	15600	15590	1047
318	20240829	142300	1547772700	15600	15610	15630	15600	14
319	20240829	142200	1547554170	15610	15600	15610	15600	249
320	20240829	142100	1543667580	15600	15620	15630	15600	14
321	20240829	142000	1543448870	15590	15600	15610	15590	242
322	20240829	141900	1539674890	15600	15610	15610	15600	15
323	20240829	141800	1539440850	15600	15600	15600	15600	1
324	20240829	141700	1539425250	15600	15600	15620	15600	78
325	20240829	141600	1538207450	15600	15600	15660	15600	1004
326	20240829	141500	1522505840	15600	15600	15610	15600	30
327	20240829	141400	1522037830	15590	15600	15600	15590	26
328	20240829	141300	1521632250	15600	15600	15610	15600	7
329	20240829	141200	1521523020	15590	15600	15630	15590	189
330	20240829	141100	1518571830	15610	15610	15630	15600	18
331	20240829	141000	1518290750	15610	15580	15610	15580	8
332	20240829	140900	1518166000	15580	15590	15600	15580	110
333	20240829	140800	1516451000	15580	15630	15630	15570	561
334	20240829	140700	1507708130	15630	15640	15640	15620	41
335	20240829	140600	1507067450	15650	15630	15650	15630	30
336	20240829	140500	1506598160	15620	15660	15660	15620	782
337	20240829	140400	1494378560	15650	15660	15660	15640	146
338	20240829	140300	1492092590	15660	15660	15660	15650	30
339	20240829	140200	1491622830	15660	15640	15660	15640	44
340	20240829	140100	1490934200	15630	15650	15650	15630	75
341	20240829	140000	1489760990	15640	15620	15640	15620	10
342	20240829	135900	1489604700	15610	15610	15620	15600	31
343	20240829	135800	1489120660	15610	15630	15650	15610	47
344	20240829	135700	1488385590	15630	15640	15640	15630	48
345	20240829	135600	1487634900	15640	15630	15650	15630	39
346	20240829	135500	1487025230	15650	15600	15650	15600	7
347	20240829	135400	1486915850	15590	15550	15590	15550	12
348	20240829	135300	1486728970	15540	15540	15630	15530	1755
349	20240829	135200	1459378650	15530	15550	15570	15530	2979
350	20240829	135100	1413038600	15530	15530	15540	15530	123
351	20240829	135000	1411127520	15530	15550	15550	15530	776
352	20240829	134900	1399068800	15560	15560	15570	15560	234
353	20240829	134800	1395427260	15560	15590	15590	15550	864
354	20240829	134700	1381974310	15590	15610	15610	15590	3574
355	20240829	134600	1326217970	15610	15610	15620	15610	801
356	20240829	134500	1313713960	15610	15610	15610	15610	3
357	20240829	134400	1313667130	15610	15620	15620	15600	1039
358	20240829	134300	1297447340	15620	15640	15640	15620	1709
359	20240829	134200	1270743980	15640	15650	15650	15640	178
360	20240829	134100	1267958300	15650	15630	15650	15630	26
361	20240829	134000	1267551840	15630	15630	15630	15630	25
362	20240829	133900	1267161090	15630	15620	15630	15620	423
363	20240829	133800	1260549620	15630	15650	15650	15630	2055
364	20240829	133700	1228417960	15650	15660	15670	15650	949
365	20240829	133600	1213564560	15660	15670	15670	15660	13
366	20240829	133500	1213360880	15670	15670	15670	15670	266
367	20240829	133400	1209192660	15670	15670	15670	15670	2
368	20240829	133300	1209161320	15670	15670	15670	15670	3
369	20240829	133200	1209114310	15660	15700	15700	15650	1525
370	20240829	133100	1185239730	15700	15700	15700	15700	2
371	20240829	133000	1185208330	15690	15710	15710	15690	600
372	20240829	132900	1175784450	15710	15740	15740	15710	358
373	20240829	132800	1170156420	15730	15730	15730	15730	16
374	20240829	132700	1169904740	15730	15730	15730	15720	145
375	20240829	132600	1167624790	15730	15740	15740	15730	24
376	20240829	132500	1167247070	15730	15730	15740	15730	38
377	20240829	132400	1166649230	15740	15740	15740	15740	24
378	20240829	132300	1166271470	15730	15730	15730	15730	5
379	20240829	132200	1166192820	15720	15740	15740	15720	45
380	20240829	132100	1165484920	15740	15740	15740	15740	25
381	20240829	132000	1165091420	15750	15750	15750	15750	0
382	20240829	131900	1165091420	15750	15720	15760	15720	332
383	20240829	131800	1159862350	15720	15710	15720	15710	38
384	20240829	131700	1159265200	15720	15730	15730	15720	159
385	20240829	131600	1156765560	15740	15750	15750	15740	37
386	20240829	131500	1156182910	15740	15730	15740	15730	3
387	20240829	131400	1156135700	15730	15750	15750	15730	30
388	20240829	131300	1155663220	15730	15730	15730	15730	0
389	20240829	131200	1155663220	15730	15730	15730	15730	27
390	20240829	131100	1155238510	15740	15750	15750	15740	29
391	20240829	131000	1154781950	15730	15730	15730	15730	1
392	20240829	130900	1154766220	15730	15720	15730	15720	30
393	20240829	130800	1154294370	15710	15710	15710	15710	0
394	20240829	130700	1154294370	15710	15710	15710	15710	75
395	20240829	130600	1153116120	15710	15730	15730	15700	135
396	20240829	130500	1150994650	15720	15710	15720	15710	443
397	20240829	130400	1144031450	15710	15720	15720	15700	70
398	20240829	130300	1142931660	15720	15710	15720	15710	15
399	20240829	130200	1142695960	15710	15700	15710	15700	44
400	20240829	130100	1142004930	15700	15710	15710	15700	47
401	20240829	130000	1141266910	15710	15710	15710	15700	23
402	20240829	125900	1140905590	15700	15700	15700	15700	14
403	20240829	125800	1140685790	15690	15690	15690	15690	25
404	20240829	125700	1140293540	15720	15720	15720	15720	0
405	20240829	125600	1140293540	15720	15660	15720	15660	226
406	20240829	125500	1136753780	15660	15660	15660	15650	73
407	20240829	125400	1135610810	15660	15650	15660	15650	19
408	20240829	125300	1135313290	15650	15670	15670	15650	393
409	20240829	125200	1129159380	15720	15720	15720	15720	1
410	20240829	125100	1129143660	15660	15660	15660	15660	26
411	20240829	125000	1128736500	15700	15670	15700	15660	246
412	20240829	124900	1124883880	15660	15660	15660	15660	4
413	20240829	124800	1124821240	15660	15690	15700	15660	146
414	20240829	124700	1122534240	15700	15700	15700	15700	0
415	20240829	124600	1122534240	15700	15700	15700	15700	3
416	20240829	124500	1122487140	15660	15660	15660	15660	25
417	20240829	124400	1122095640	15720	15720	15720	15720	0
418	20240829	124300	1122095640	15720	15650	15720	15650	46
419	20240829	124200	1121374340	15720	15660	15720	15650	517
420	20240829	124100	1113283100	15650	15660	15660	15650	14
421	20240829	124000	1113063970	15650	15680	15680	15650	2026
422	20240829	123900	1081350760	15670	15670	15670	15670	5
423	20240829	123800	1081272410	15660	15670	15670	15660	911
424	20240829	123700	1067005380	15690	15690	15690	15690	116
425	20240829	123600	1065185340	15730	15700	15730	15660	291
426	20240829	123500	1060623060	15700	15680	15700	15680	161
427	20240829	123400	1058097860	15680	15700	15700	15680	51
428	20240829	123300	1057297380	15720	15680	15720	15670	633
429	20240829	123200	1047368000	15690	15700	15700	15690	53
430	20240829	123100	1046536080	15700	15680	15700	15680	39
431	20240829	123000	1045923800	15700	15690	15700	15690	127
432	20240829	122900	1043931160	15700	15700	15700	15700	2
433	20240829	122800	1043899760	15700	15700	15700	15700	20
434	20240829	122700	1043585760	15700	15720	15730	15700	64
435	20240829	122600	1042579440	15700	15700	15700	15700	9
436	20240829	122500	1042438140	15730	15690	15730	15690	12
437	20240829	122400	1042249820	15690	15680	15690	15660	1621
438	20240829	122300	1016860760	15690	15730	15730	15690	7962
439	20240829	122200	891773040	15730	15790	15790	15730	2417
440	20240829	122100	853700800	15790	15790	15790	15790	8
441	20240829	122000	853574480	15790	15800	15800	15790	17
442	20240829	121900	853305900	15790	15800	15800	15790	44
443	20240829	121800	852610950	15800	15780	15800	15780	51
444	20240829	121700	851805350	15780	15800	15800	15780	26
445	20240829	121600	851395010	15800	15800	15800	15770	145
446	20240829	121500	849107170	15800	15800	15800	15790	24
447	20240829	121400	848727980	15800	15800	15800	15790	55
448	20240829	121300	847859240	15800	15790	15800	15790	19
449	20240829	121200	847559080	15790	15780	15790	15780	23
450	20240829	121100	847195980	15780	15800	15800	15780	33
451	20240829	121000	846674900	15800	15780	15800	15770	149
452	20240829	120900	844323600	15780	15780	15780	15770	129
453	20240829	120800	842288240	15780	15780	15780	15770	25
454	20240829	120700	841893750	15780	15770	15780	15770	394
455	20240829	120600	835679970	15770	15770	15770	15760	50
456	20240829	120500	834891720	15770	15770	15770	15770	20
457	20240829	120400	834576320	15770	15760	15770	15760	45
458	20240829	120300	833866930	15770	15770	15770	15770	21
459	20240829	120200	833535760	15770	15770	15770	15770	33
460	20240829	120100	833015350	15760	15770	15770	15760	99
461	20240829	120000	831454920	15770	15770	15770	15770	21
462	20240829	115900	831123750	15770	15770	15770	15770	19
463	20240829	115800	830824120	15770	15760	15770	15760	130
464	20240829	115700	828775090	15760	15760	15760	15760	130
465	20240829	115600	826726290	15760	15780	15790	15760	649
466	20240829	115500	816495890	15790	15790	15790	15780	47
467	20240829	115400	815753780	15790	15780	15790	15780	102
468	20240829	115300	814144210	15780	15780	15800	15780	28
469	20240829	115200	813702350	15780	15780	15780	15780	0
470	20240829	115100	813702350	15780	15780	15780	15780	21
471	20240829	115000	813370970	15780	15790	15790	15780	12
472	20240829	114900	813181500	15790	15800	15800	15790	2
473	20240829	114800	813149910	15770	15770	15770	15770	26
474	20240829	114700	812739890	15780	15780	15780	15780	19
475	20240829	114600	812440070	15780	15780	15780	15780	8
476	20240829	114500	812313830	15780	15780	15780	15780	28
477	20240829	114400	811871990	15780	15780	15780	15780	5
478	20240829	114300	811793090	15770	15780	15780	15770	18
479	20240829	114200	811509060	15780	15780	15780	15780	0
480	20240829	114100	811509060	15780	15780	15780	15780	34
481	20240829	114000	810972540	15780	15780	15780	15780	11
482	20240829	113900	810798960	15780	15780	15780	15780	19
483	20240829	113800	810499140	15760	15770	15770	15760	180
484	20240829	113700	807661730	15780	15810	15810	15780	7
485	20240829	113600	807551240	15820	15760	15820	15760	8
486	20240829	113500	807424740	15820	15770	15820	15760	222
487	20240829	113400	803923310	15790	15810	15810	15790	65
488	20240829	113300	802896300	15790	15800	15800	15790	20
489	20240829	113200	802580470	15790	15790	15790	15790	25
490	20240829	113100	802185720	15790	15790	15790	15790	0
491	20240829	113000	802185720	15790	15800	15800	15760	27
492	20240829	112900	801760090	15760	15770	15770	15760	91
493	20240829	112800	800325920	15760	15760	15760	15760	15
494	20240829	112700	800089520	15760	15760	15760	15760	10
495	20240829	112600	799931920	15760	15760	15760	15760	41
496	20240829	112500	799285760	15760	15760	15760	15760	126
497	20240829	112400	797300000	15760	15820	15820	15760	27
498	20240829	112300	796874360	15750	15750	15750	15750	0
499	20240829	112200	796874360	15750	15760	15760	15750	29
500	20240829	112100	796417580	15760	15760	15760	15760	0
501	20240829	112000	796417580	15760	15830	15830	15760	147
502	20240829	111900	794100790	15760	15760	15760	15760	25
503	20240829	111800	793706790	15820	15830	15830	15820	2
504	20240829	111700	793675140	15760	15770	15770	15760	550
505	20240829	111600	785006640	15770	15800	15800	15770	58
506	20240829	111500	784090990	15850	15850	15850	15850	1
507	20240829	111400	784075140	15770	15770	15780	15770	115
508	20240829	111300	782261540	15770	15770	15770	15770	92
509	20240829	111200	780810700	15850	15840	15850	15770	5
510	20240829	111100	780731700	15780	15820	15820	15780	55
511	20240829	111000	779862540	15770	15760	15770	15760	68
512	20240829	110900	778790320	15770	15770	15770	15760	40
513	20240829	110800	778159780	15770	15770	15770	15760	54
514	20240829	110700	777308500	15770	15770	15770	15770	7
515	20240829	110600	777198110	15770	15750	15770	15750	26
516	20240829	110500	776788590	15780	15770	15780	15770	2
517	20240829	110400	776757040	15780	15770	15780	15750	1395
518	20240829	110300	754772430	15770	15790	15800	15770	562
519	20240829	110200	745902700	15790	15810	15820	15790	387
520	20240829	110100	739785170	15810	15810	15820	15810	90
521	20240829	110000	738362120	15810	15820	15820	15810	18
522	20240829	105900	738077380	15840	15820	15840	15820	5
523	20240829	105800	737998260	15820	15850	15850	15820	91
524	20240829	105700	736557350	15850	15850	15850	15850	30
525	20240829	105600	736081850	15840	15890	15890	15840	139
526	20240829	105500	733878300	15900	15890	15900	15890	52
527	20240829	105400	733051820	15900	15900	15900	15900	20
528	20240829	105300	732733820	15900	15890	15900	15890	85
529	20240829	105200	731382530	15850	15880	15890	15850	107
530	20240829	105100	729685030	15870	15860	15900	15860	52
531	20240829	105000	728860260	15860	15850	15860	15850	50
532	20240829	104900	728067560	15830	15860	15880	15830	44
533	20240829	104800	727369270	15830	15780	15830	15780	1743
534	20240829	104700	699860530	15780	15780	15780	15770	264
535	20240829	104600	695694890	15780	15780	15780	15770	60
536	20240829	104500	694748110	15780	15780	15780	15780	613
537	20240829	104400	685074970	15780	15830	15830	15770	2604
538	20240829	104300	643961580	15830	15830	15830	15830	33
539	20240829	104200	643439190	15830	15830	15830	15820	118
540	20240829	104100	641571750	15830	15830	15830	15830	20
541	20240829	104000	641255150	15820	15830	15830	15820	35
542	20240829	103900	640701120	15820	15830	15830	15820	45
543	20240829	103800	639988870	15830	15820	15830	15820	84
544	20240829	103700	638659810	15820	15840	15840	15820	200
545	20240829	103600	635494520	15820	15820	15820	15820	61
546	20240829	103500	634529500	15820	15850	15850	15810	288
547	20240829	103400	629972890	15850	15880	15880	15850	242
548	20240829	103300	626135920	15880	15890	15890	15880	28
549	20240829	103200	625691180	15880	15900	15900	15880	500
550	20240829	103100	617750780	15880	15910	15910	15880	260
551	20240829	103000	613619160	15910	15910	15910	15910	30
552	20240829	102900	613141860	15900	15900	15910	15900	108
553	20240829	102800	611424390	15900	15890	15900	15890	11
554	20240829	102700	611249590	15890	15890	15890	15890	20
555	20240829	102600	610931790	15890	15900	15900	15890	79
556	20240829	102500	609676160	15910	15910	15910	15910	10
557	20240829	102400	609517060	15900	15860	15910	15860	17
558	20240829	102300	609246900	15860	15910	15910	15860	204
559	20240829	102200	606010960	15910	15910	15910	15910	20
560	20240829	102100	605692760	15900	15910	15910	15900	27
561	20240829	102000	605263260	15910	15910	15910	15900	35
562	20240829	101900	604706460	15910	15920	15920	15910	20
563	20240829	101800	604388160	15910	15860	15910	15810	22
564	20240829	101700	604039240	15800	15860	15860	15800	2231
565	20240829	101600	568777730	15860	15860	15860	15820	1126
566	20240829	101500	550950620	15910	15860	15910	15850	51
567	20240829	101400	550142200	15850	15850	15850	15850	44
568	20240829	101300	549444800	15850	15880	15920	15850	269
569	20240829	101200	545178930	15880	15880	15880	15870	6
570	20240829	101100	545083660	15940	15880	15940	15880	224
571	20240829	101000	541517090	15880	15900	15930	15850	1658
572	20240829	100900	515205910	15900	15920	15930	15900	1086
573	20240829	100800	497932110	15920	15920	15920	15920	270
574	20240829	100700	493633710	15920	15930	15930	15920	154
575	20240829	100600	491180530	15930	15930	15930	15930	22
576	20240829	100500	490830070	15930	15930	15930	15930	15
577	20240829	100400	490591120	15930	15930	15930	15930	26
578	20240829	100300	490176940	15930	15930	15930	15920	152
579	20240829	100200	487755680	15930	15930	15930	15930	50
580	20240829	100100	486959180	15930	15930	15930	15930	25
581	20240829	100000	486560930	15930	15930	15930	15930	114
582	20240829	095900	484744910	15920	15910	15920	15910	91
583	20240829	095800	483296200	15910	15920	15920	15910	12
584	20240829	095700	483105220	15910	15910	15910	15910	1
585	20240829	095600	483089310	15920	15920	15920	15920	1
586	20240829	095500	483073390	15930	15920	15930	15920	51
587	20240829	095400	482261460	15930	15930	15930	15930	0
588	20240829	095300	482261460	15930	15930	15930	15930	64
589	20240829	095200	481241940	15930	15930	15930	15930	21
590	20240829	095100	480907410	15940	15940	15940	15940	15
591	20240829	095000	480668310	15940	15940	15940	15940	15
592	20240829	094900	480429210	15950	15950	15950	15950	11
593	20240829	094800	480253760	15980	15980	15980	15980	62
594	20240829	094700	479263000	15980	15890	15980	15890	6
595	20240829	094600	479167570	15890	15930	15930	15890	600
596	20240829	094500	469633430	15930	15930	15930	15930	1
597	20240829	094400	469617500	15930	15880	15930	15880	31
598	20240829	094300	469123720	15880	15880	15880	15880	31
599	20240829	094200	468631440	15870	15870	15870	15870	0
600	20240829	094100	468631440	15870	15870	15870	15870	0
601	20240829	094000	468631440	15870	15940	15940	15870	500
602	20240829	093900	460680870	15940	15990	15990	15940	22
603	20240829	093800	460329140	15990	15990	15990	15920	15
604	20240829	093700	460089990	15980	15980	15980	15980	14
605	20240829	093600	459866270	15990	15990	15990	15990	0
606	20240829	093500	459866270	15990	15960	15990	15880	144
607	20240829	093400	457572570	15970	15970	15970	15970	33
608	20240829	093300	457045560	15970	16010	16010	15970	52
609	20240829	093200	456214620	16020	16000	16050	15980	1153
610	20240829	093100	437745570	15970	15980	15990	15970	2198
611	20240829	093000	402621850	15980	15970	15980	15930	265
612	20240829	092900	398388850	15930	15910	15930	15910	585
613	20240829	092800	389080480	15910	15900	15910	15850	224
614	20240829	092700	385516950	15900	15840	15910	15840	121
615	20240829	092600	383596170	15910	15910	15910	15830	169
616	20240829	092500	380913440	15910	15930	15930	15830	396
617	20240829	092400	374639300	15830	15930	15930	15820	353
618	20240829	092300	369046430	15920	15970	15980	15810	2312
619	20240829	092200	332422170	15980	15860	15980	15850	190
620	20240829	092100	329403540	15850	15980	15990	15850	1633
621	20240829	092000	303422360	15990	15980	15990	15980	122
622	20240829	091900	301472270	15950	16000	16000	15950	380
623	20240829	091800	295398390	15980	15980	15990	15980	656
624	20240829	091700	284915230	15980	16020	16020	15980	53
625	20240829	091600	284067860	15970	16010	16010	15970	211
626	20240829	091500	280695530	15990	16030	16030	15990	213
627	20240829	091400	277286490	16030	16030	16050	15970	594
628	20240829	091300	267791380	16050	16040	16050	16020	381
629	20240829	091200	261683210	16040	15980	16040	15980	1673
630	20240829	091100	234919220	15980	15950	15990	15900	628
631	20240829	091000	224925360	16000	15970	16000	15950	1069
632	20240829	090900	207872940	15970	16000	16000	15970	96
633	20240829	090800	206338610	16000	16000	16090	15940	483
634	20240829	090700	198600870	16040	15970	16050	15970	268
635	20240829	090600	194308080	15970	15820	15970	15800	2872
636	20240829	090500	148648730	15800	15860	15860	15800	499
637	20240829	090400	140751230	15860	15800	16000	15800	988
638	20240829	090300	125028950	15900	15830	15950	15760	815
639	20240829	090200	112164430	15820	15820	15850	15800	1014
640	20240829	090100	96123280	15820	15910	15910	15780	1459
641	20240829	090000	73079340	15910	16090	16200	15700	4557