KissMeData/216080/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203900	1893934540	16950	16950	16950	16950	1062
3	20240829	203800	1893934540	16950	16950	16950	16950	0
4	20240829	203700	1893934540	16950	16950	16950	16950	0
5	20240829	203600	1893934540	16950	16950	16950	16950	0
6	20240829	203500	1893934540	16950	16950	16950	16950	0
7	20240829	203400	1893934540	16950	16950	16950	16950	0
8	20240829	203300	1893934540	16950	16950	16950	16950	0
9	20240829	203200	1893934540	16950	16950	16950	16950	0
10	20240829	203100	1893934540	16950	16950	16950	16950	0
11	20240829	203000	1893934540	16950	16950	16950	16950	0
12	20240829	202900	1893934540	16950	16950	16950	16950	0
13	20240829	202800	1893934540	16950	16950	16950	16950	0
14	20240829	202700	1893934540	16950	16950	16950	16950	0
15	20240829	202600	1893934540	16950	16950	16950	16950	0
16	20240829	202500	1893934540	16950	16950	16950	16950	0
17	20240829	202400	1893934540	16950	16950	16950	16950	0
18	20240829	202300	1893934540	16950	16950	16950	16950	0
19	20240829	202200	1893934540	16950	16950	16950	16950	0
20	20240829	202100	1893934540	16950	16950	16950	16950	0
21	20240829	202000	1893934540	16950	16950	16950	16950	0
22	20240829	201900	1893934540	16950	16950	16950	16950	0
23	20240829	201800	1893934540	16950	16950	16950	16950	0
24	20240829	201700	1893934540	16950	16950	16950	16950	0
25	20240829	201600	1893934540	16950	16950	16950	16950	0
26	20240829	201500	1893934540	16950	16950	16950	16950	0
27	20240829	201400	1893934540	16950	16950	16950	16950	0
28	20240829	201300	1893934540	16950	16950	16950	16950	0
29	20240829	201200	1893934540	16950	16950	16950	16950	0
30	20240829	201100	1893934540	16950	16950	16950	16950	0
31	20240829	201000	1893934540	16950	16950	16950	16950	0
32	20240829	200900	1893934540	16950	16950	16950	16950	1062
33	20240829	200800	1893934540	16950	16950	16950	16950	0
34	20240829	200700	1893934540	16950	16950	16950	16950	0
35	20240829	200600	1893934540	16950	16950	16950	16950	0
36	20240829	200500	1893934540	16950	16950	16950	16950	0
37	20240829	200400	1893934540	16950	16950	16950	16950	0
38	20240829	200300	1893934540	16950	16950	16950	16950	0
39	20240829	200200	1893934540	16950	16950	16950	16950	0
40	20240829	200100	1893934540	16950	16950	16950	16950	0
41	20240829	200000	1893934540	16950	16950	16950	16950	0
42	20240829	195900	1893934540	16950	16950	16950	16950	0
43	20240829	195800	1893934540	16950	16950	16950	16950	0
44	20240829	195700	1893934540	16950	16950	16950	16950	0
45	20240829	195600	1893934540	16950	16950	16950	16950	0
46	20240829	195500	1893934540	16950	16950	16950	16950	0
47	20240829	195400	1893934540	16950	16950	16950	16950	0
48	20240829	195300	1893934540	16950	16950	16950	16950	0
49	20240829	195200	1893934540	16950	16950	16950	16950	0
50	20240829	195100	1893934540	16950	16950	16950	16950	0
51	20240829	195000	1893934540	16950	16950	16950	16950	0
52	20240829	194900	1893934540	16950	16950	16950	16950	0
53	20240829	194800	1893934540	16950	16950	16950	16950	0
54	20240829	194700	1893934540	16950	16950	16950	16950	0
55	20240829	194600	1893934540	16950	16950	16950	16950	0
56	20240829	194500	1893934540	16950	16950	16950	16950	0
57	20240829	194400	1893934540	16950	16950	16950	16950	0
58	20240829	194300	1893934540	16950	16950	16950	16950	0
59	20240829	194200	1893934540	16950	16950	16950	16950	0
60	20240829	194100	1893934540	16950	16950	16950	16950	0
61	20240829	194000	1893934540	16950	16950	16950	16950	0
62	20240829	193900	1893934540	16950	16950	16950	16950	1062
63	20240829	193800	1893934540	16950	16950	16950	16950	0
64	20240829	193700	1893934540	16950	16950	16950	16950	0
65	20240829	193600	1893934540	16950	16950	16950	16950	0
66	20240829	193500	1893934540	16950	16950	16950	16950	0
67	20240829	193400	1893934540	16950	16950	16950	16950	0
68	20240829	193300	1893934540	16950	16950	16950	16950	0
69	20240829	193200	1893934540	16950	16950	16950	16950	0
70	20240829	193100	1893934540	16950	16950	16950	16950	0
71	20240829	193000	1893934540	16950	16950	16950	16950	0
72	20240829	192900	1893934540	16950	16950	16950	16950	0
73	20240829	192800	1893934540	16950	16950	16950	16950	0
74	20240829	192700	1893934540	16950	16950	16950	16950	0
75	20240829	192600	1893934540	16950	16950	16950	16950	0
76	20240829	192500	1893934540	16950	16950	16950	16950	0
77	20240829	192400	1893934540	16950	16950	16950	16950	0
78	20240829	192300	1893934540	16950	16950	16950	16950	0
79	20240829	192200	1893934540	16950	16950	16950	16950	0
80	20240829	192100	1893934540	16950	16950	16950	16950	0
81	20240829	192000	1893934540	16950	16950	16950	16950	0
82	20240829	191900	1893934540	16950	16950	16950	16950	0
83	20240829	191800	1893934540	16950	16950	16950	16950	0
84	20240829	191700	1893934540	16950	16950	16950	16950	0
85	20240829	191600	1893934540	16950	16950	16950	16950	0
86	20240829	191500	1893934540	16950	16950	16950	16950	0
87	20240829	191400	1893934540	16950	16950	16950	16950	0
88	20240829	191300	1893934540	16950	16950	16950	16950	0
89	20240829	191200	1893934540	16950	16950	16950	16950	0
90	20240829	191100	1893934540	16950	16950	16950	16950	0
91	20240829	191000	1893934540	16950	16950	16950	16950	0
92	20240829	190900	1893934540	16950	16950	16950	16950	1062
93	20240829	190800	1893934540	16950	16950	16950	16950	0
94	20240829	190700	1893934540	16950	16950	16950	16950	0
95	20240829	190600	1893934540	16950	16950	16950	16950	0
96	20240829	190500	1893934540	16950	16950	16950	16950	0
97	20240829	190400	1893934540	16950	16950	16950	16950	0
98	20240829	190300	1893934540	16950	16950	16950	16950	0
99	20240829	190200	1893934540	16950	16950	16950	16950	0
100	20240829	190100	1893934540	16950	16950	16950	16950	0
101	20240829	190000	1893934540	16950	16950	16950	16950	0
102	20240829	185900	1893934540	16950	16950	16950	16950	0
103	20240829	185800	1893934540	16950	16950	16950	16950	0
104	20240829	185700	1893934540	16950	16950	16950	16950	0
105	20240829	185600	1893934540	16950	16950	16950	16950	0
106	20240829	185500	1893934540	16950	16950	16950	16950	0
107	20240829	185400	1893934540	16950	16950	16950	16950	0
108	20240829	185300	1893934540	16950	16950	16950	16950	0
109	20240829	185200	1893934540	16950	16950	16950	16950	0
110	20240829	185100	1893934540	16950	16950	16950	16950	0
111	20240829	185000	1893934540	16950	16950	16950	16950	0
112	20240829	184900	1893934540	16950	16950	16950	16950	0
113	20240829	184800	1893934540	16950	16950	16950	16950	0
114	20240829	184700	1893934540	16950	16950	16950	16950	0
115	20240829	184600	1893934540	16950	16950	16950	16950	0
116	20240829	184500	1893934540	16950	16950	16950	16950	0
117	20240829	184400	1893934540	16950	16950	16950	16950	0
118	20240829	184300	1893934540	16950	16950	16950	16950	0
119	20240829	184200	1893934540	16950	16950	16950	16950	0
120	20240829	184100	1893934540	16950	16950	16950	16950	0
121	20240829	184000	1893934540	16950	16950	16950	16950	0
122	20240829	183900	1893934540	16950	16950	16950	16950	1062
123	20240829	183800	1893934540	16950	16950	16950	16950	0
124	20240829	183700	1893934540	16950	16950	16950	16950	0
125	20240829	183600	1893934540	16950	16950	16950	16950	0
126	20240829	183500	1893934540	16950	16950	16950	16950	0
127	20240829	183400	1893934540	16950	16950	16950	16950	0
128	20240829	183300	1893934540	16950	16950	16950	16950	0
129	20240829	183200	1893934540	16950	16950	16950	16950	0
130	20240829	183100	1893934540	16950	16950	16950	16950	0
131	20240829	183000	1893934540	16950	16950	16950	16950	0
132	20240829	182900	1893934540	16950	16950	16950	16950	0
133	20240829	182800	1893934540	16950	16950	16950	16950	0
134	20240829	182700	1893934540	16950	16950	16950	16950	0
135	20240829	182600	1893934540	16950	16950	16950	16950	0
136	20240829	182500	1893934540	16950	16950	16950	16950	0
137	20240829	182400	1893934540	16950	16950	16950	16950	0
138	20240829	182300	1893934540	16950	16950	16950	16950	0
139	20240829	182200	1893934540	16950	16950	16950	16950	0
140	20240829	182100	1893934540	16950	16950	16950	16950	0
141	20240829	182000	1893934540	16950	16950	16950	16950	0
142	20240829	181900	1893934540	16950	16950	16950	16950	0
143	20240829	181800	1893934540	16950	16950	16950	16950	0
144	20240829	181700	1893934540	16950	16950	16950	16950	0
145	20240829	181600	1893934540	16950	16950	16950	16950	0
146	20240829	181500	1893934540	16950	16950	16950	16950	0
147	20240829	181400	1893934540	16950	16950	16950	16950	0
148	20240829	181300	1893934540	16950	16950	16950	16950	0
149	20240829	181200	1893934540	16950	16950	16950	16950	0
150	20240829	181100	1893934540	16950	16950	16950	16950	0
151	20240829	181000	1893934540	16950	16950	16950	16950	0
152	20240829	180900	1893934540	16950	16950	16950	16950	1062
153	20240829	180800	1893934540	16950	16950	16950	16950	0
154	20240829	180700	1893934540	16950	16950	16950	16950	0
155	20240829	180600	1893934540	16950	16950	16950	16950	0
156	20240829	180500	1893934540	16950	16950	16950	16950	0
157	20240829	180400	1893934540	16950	16950	16950	16950	0
158	20240829	180300	1893934540	16950	16950	16950	16950	0
159	20240829	180200	1893934540	16950	16950	16950	16950	0
160	20240829	180100	1893934540	16950	16950	16950	16950	0
161	20240829	180000	1893934540	16950	16950	16950	16950	0
162	20240829	175900	1893934540	16950	16950	16950	16950	0
163	20240829	175800	1893934540	16950	16950	16950	16950	0
164	20240829	175700	1893934540	16950	16950	16950	16950	0
165	20240829	175600	1893934540	16950	16950	16950	16950	0
166	20240829	175500	1893934540	16950	16950	16950	16950	0
167	20240829	175400	1893934540	16950	16950	16950	16950	0
168	20240829	175300	1893934540	16950	16950	16950	16950	0
169	20240829	175200	1893934540	16950	16950	16950	16950	0
170	20240829	175100	1893934540	16950	16950	16950	16950	0
171	20240829	175000	1893934540	16950	16950	16950	16950	0
172	20240829	174900	1893934540	16950	16950	16950	16950	0
173	20240829	174800	1893934540	16950	16950	16950	16950	0
174	20240829	174700	1893934540	16950	16950	16950	16950	0
175	20240829	174600	1893934540	16950	16950	16950	16950	0
176	20240829	174500	1893934540	16950	16950	16950	16950	0
177	20240829	174400	1893934540	16950	16950	16950	16950	0
178	20240829	174300	1893934540	16950	16950	16950	16950	0
179	20240829	174200	1893934540	16950	16950	16950	16950	0
180	20240829	174100	1893934540	16950	16950	16950	16950	0
181	20240829	174000	1893934540	16950	16950	16950	16950	0
182	20240829	173900	1893934540	16950	16950	16950	16950	1062
183	20240829	173800	1893934540	16950	16950	16950	16950	0
184	20240829	173700	1893934540	16950	16950	16950	16950	0
185	20240829	173600	1893934540	16950	16950	16950	16950	0
186	20240829	173500	1893934540	16950	16950	16950	16950	0
187	20240829	173400	1893934540	16950	16950	16950	16950	0
188	20240829	173300	1893934540	16950	16950	16950	16950	0
189	20240829	173200	1893934540	16950	16950	16950	16950	0
190	20240829	173100	1893934540	16950	16950	16950	16950	0
191	20240829	173000	1893934540	16950	16950	16950	16950	0
192	20240829	172900	1893934540	16950	16950	16950	16950	0
193	20240829	172800	1893934540	16950	16950	16950	16950	0
194	20240829	172700	1893934540	16950	16950	16950	16950	0
195	20240829	172600	1893934540	16950	16950	16950	16950	0
196	20240829	172500	1893934540	16950	16950	16950	16950	0
197	20240829	172400	1893934540	16950	16950	16950	16950	0
198	20240829	172300	1893934540	16950	16950	16950	16950	0
199	20240829	172200	1893934540	16950	16950	16950	16950	0
200	20240829	172100	1893934540	16950	16950	16950	16950	0
201	20240829	172000	1893934540	16950	16950	16950	16950	0
202	20240829	171900	1893934540	16950	16950	16950	16950	0
203	20240829	171800	1893934540	16950	16950	16950	16950	0
204	20240829	171700	1893934540	16950	16950	16950	16950	0
205	20240829	171600	1893934540	16950	16950	16950	16950	0
206	20240829	171500	1893934540	16950	16950	16950	16950	0
207	20240829	171400	1893934540	16950	16950	16950	16950	0
208	20240829	171300	1893934540	16950	16950	16950	16950	0
209	20240829	171200	1893934540	16950	16950	16950	16950	0
210	20240829	171100	1893934540	16950	16950	16950	16950	0
211	20240829	171000	1893934540	16950	16950	16950	16950	0
212	20240829	170900	1893934540	16950	16950	16950	16950	1062
213	20240829	170800	1893934540	16950	16950	16950	16950	0
214	20240829	170700	1893934540	16950	16950	16950	16950	0
215	20240829	170600	1893934540	16950	16950	16950	16950	0
216	20240829	170500	1893934540	16950	16950	16950	16950	0
217	20240829	170400	1893934540	16950	16950	16950	16950	0
218	20240829	170300	1893934540	16950	16950	16950	16950	0
219	20240829	170200	1893934540	16950	16950	16950	16950	0
220	20240829	170100	1893934540	16950	16950	16950	16950	0
221	20240829	170000	1893934540	16950	16950	16950	16950	0
222	20240829	165900	1893934540	16950	16950	16950	16950	0
223	20240829	165800	1893934540	16950	16950	16950	16950	0
224	20240829	165700	1893934540	16950	16950	16950	16950	0
225	20240829	165600	1893934540	16950	16950	16950	16950	0
226	20240829	165500	1893934540	16950	16950	16950	16950	0
227	20240829	165400	1893934540	16950	16950	16950	16950	0
228	20240829	165300	1893934540	16950	16950	16950	16950	0
229	20240829	165200	1893934540	16950	16950	16950	16950	0
230	20240829	165100	1893934540	16950	16950	16950	16950	0
231	20240829	165000	1893934540	16950	16950	16950	16950	0
232	20240829	164900	1893934540	16950	16950	16950	16950	0
233	20240829	164800	1893934540	16950	16950	16950	16950	0
234	20240829	164700	1893934540	16950	16950	16950	16950	0
235	20240829	164600	1893934540	16950	16950	16950	16950	0
236	20240829	164500	1893934540	16950	16950	16950	16950	0
237	20240829	164400	1893934540	16950	16950	16950	16950	0
238	20240829	164300	1893934540	16950	16950	16950	16950	0
239	20240829	164200	1893934540	16950	16950	16950	16950	0
240	20240829	164100	1893934540	16950	16950	16950	16950	0
241	20240829	164000	1893934540	16950	16950	16950	16950	0
242	20240829	163900	1893934540	16950	16950	16950	16950	1062
243	20240829	163800	1893934540	16950	16950	16950	16950	0
244	20240829	163700	1893934540	16950	16950	16950	16950	0
245	20240829	163600	1893934540	16950	16950	16950	16950	0
246	20240829	163500	1893934540	16950	16950	16950	16950	0
247	20240829	163400	1893934540	16950	16950	16950	16950	0
248	20240829	163300	1893934540	16950	16950	16950	16950	0
249	20240829	163200	1893934540	16950	16950	16950	16950	0
250	20240829	163100	1893934540	16950	16950	16950	16950	0
251	20240829	163000	1893934540	16950	16950	16950	16950	0
252	20240829	162900	1893934540	16950	16950	16950	16950	0
253	20240829	162800	1893934540	16950	16950	16950	16950	0
254	20240829	162700	1893934540	16950	16950	16950	16950	0
255	20240829	162600	1893934540	16950	16950	16950	16950	0
256	20240829	162500	1893934540	16950	16950	16950	16950	0
257	20240829	162400	1893934540	16950	16950	16950	16950	0
258	20240829	162300	1893934540	16950	16950	16950	16950	0
259	20240829	162200	1893934540	16950	16950	16950	16950	0
260	20240829	162100	1893934540	16950	16950	16950	16950	0
261	20240829	162000	1893934540	16950	16950	16950	16950	0
262	20240829	161900	1893934540	16950	16950	16950	16950	0
263	20240829	161800	1893934540	16950	16950	16950	16950	0
264	20240829	161700	1893934540	16950	16950	16950	16950	0
265	20240829	161600	1893934540	16950	16950	16950	16950	0
266	20240829	161500	1893934540	16950	16950	16950	16950	0
267	20240829	161400	1893934540	16950	16950	16950	16950	0
268	20240829	161300	1893934540	16950	16950	16950	16950	0
269	20240829	161200	1893934540	16950	16950	16950	16950	0
270	20240829	161100	1893934540	16950	16950	16950	16950	0
271	20240829	161000	1893934540	16950	16950	16950	16950	0
272	20240829	160900	1893934540	16950	16950	16950	16950	1062
273	20240829	160800	1893934540	16950	16950	16950	16950	0
274	20240829	160700	1893934540	16950	16950	16950	16950	0
275	20240829	160600	1893934540	16950	16950	16950	16950	0
276	20240829	160500	1893934540	16950	16950	16950	16950	0
277	20240829	160400	1893934540	16950	16950	16950	16950	0
278	20240829	160300	1893934540	16950	16950	16950	16950	0
279	20240829	160200	1893934540	16950	16950	16950	16950	0
280	20240829	160100	1893934540	16950	16950	16950	16950	0
281	20240829	160000	1893934540	16950	16950	16950	16950	0
282	20240829	155900	1893934540	16950	16950	16950	16950	0
283	20240829	155800	1893934540	16950	16950	16950	16950	0
284	20240829	155700	1893934540	16950	16950	16950	16950	0
285	20240829	155600	1893934540	16950	16950	16950	16950	0
286	20240829	155500	1893934540	16950	16950	16950	16950	0
287	20240829	155400	1893934540	16950	16950	16950	16950	0
288	20240829	155300	1893934540	16950	16950	16950	16950	0
289	20240829	155200	1893934540	16950	16950	16950	16950	0
290	20240829	155100	1893934540	16950	16950	16950	16950	0
291	20240829	155000	1893934540	16950	16950	16950	16950	0
292	20240829	154900	1893934540	16950	16950	16950	16950	0
293	20240829	154800	1893934540	16950	16950	16950	16950	0
294	20240829	154700	1893934540	16950	16950	16950	16950	0
295	20240829	154600	1893934540	16950	16950	16950	16950	0
296	20240829	154500	1893934540	16950	16950	16950	16950	0
297	20240829	154400	1893934540	16950	16950	16950	16950	0
298	20240829	154300	1893934540	16950	16950	16950	16950	0
299	20240829	154200	1893934540	16950	16950	16950	16950	0
300	20240829	154100	1893934540	16950	16950	16950	16950	0
301	20240829	154000	1893934540	16950	16950	16950	16950	0
302	20240829	153900	1893934540	16950	16950	16950	16950	1062
303	20240829	153800	1893934540	16950	16950	16950	16950	0
304	20240829	153700	1893934540	16950	16950	16950	16950	0
305	20240829	153600	1893934540	16950	16950	16950	16950	0
306	20240829	153500	1893934540	16950	16950	16950	16950	0
307	20240829	153400	1893934540	16950	16950	16950	16950	0
308	20240829	153300	1893934540	16950	16950	16950	16950	0
309	20240829	153200	1893934540	16950	16950	16950	16950	0
310	20240829	153100	1893934540	16950	16950	16950	16950	0
311	20240829	153000	1893934540	16950	16950	16950	16950	1062
312	20240829	152900	1875933640	16950	16950	16950	16950	0
313	20240829	152800	1875933640	16950	16950	16950	16950	0
314	20240829	152700	1875933640	16950	16950	16950	16950	0
315	20240829	152600	1875933640	16950	16950	16950	16950	0
316	20240829	152500	1875933640	16950	16950	16950	16950	0
317	20240829	152400	1875933640	16950	16950	16950	16950	0
318	20240829	152300	1875933640	16950	16950	16950	16950	0
319	20240829	152200	1875933640	16950	16950	16950	16950	0
320	20240829	152100	1875933640	16950	16950	16950	16950	0
321	20240829	152000	1875933640	16950	16950	16950	16950	0
322	20240829	151900	1875933640	16950	16950	16950	16940	90
323	20240829	151800	1874408970	16950	16940	16950	16940	192
324	20240829	151700	1871156470	16900	16900	16900	16900	57
325	20240829	151600	1870193170	16940	16940	16940	16940	3
326	20240829	151500	1870142350	16880	16940	16940	16880	799
327	20240829	151400	1856627690	16940	16940	16940	16940	1
328	20240829	151300	1856610750	16940	16940	16940	16940	1
329	20240829	151200	1856593810	16940	16900	16940	16880	736
330	20240829	151100	1844149150	16900	16900	16900	16900	0
331	20240829	151000	1844149150	16900	16900	16900	16900	0
332	20240829	150900	1844149150	16900	16900	16900	16900	1
333	20240829	150800	1844132250	16880	16880	16880	16880	201
334	20240829	150700	1840739370	16880	16880	16880	16880	716
335	20240829	150600	1828653290	16900	16890	16900	16890	3
336	20240829	150500	1828602600	16910	16890	16910	16890	4
337	20240829	150400	1828534990	16910	16910	16910	16910	0
338	20240829	150300	1828534990	16910	16880	16910	16880	2
339	20240829	150200	1828501200	16910	16910	16910	16910	2
340	20240829	150100	1828467380	16910	16890	16910	16890	117
341	20240829	150000	1826489230	16880	16880	16880	16880	148
342	20240829	145900	1823990990	16910	16880	16910	16880	251
343	20240829	145800	1819754080	16880	16880	16880	16880	400
344	20240829	145700	1813002080	16880	16880	16880	16880	100
345	20240829	145600	1811314080	16880	16880	16880	16880	100
346	20240829	145500	1809626080	16900	16900	16900	16900	0
347	20240829	145400	1809626080	16900	16900	16900	16900	0
348	20240829	145300	1809626080	16900	16880	16900	16880	110
349	20240829	145200	1807768280	16880	16910	16910	16880	271
350	20240829	145100	1803193770	16880	16900	16900	16880	1001
351	20240829	145000	1786296860	16910	16910	16920	16910	6
352	20240829	144900	1786195380	16920	16920	16920	16910	5
353	20240829	144800	1786110790	16930	16890	16930	16890	29
354	20240829	144700	1785620940	16890	16890	16890	16890	1
355	20240829	144600	1785604050	16890	16890	16890	16890	21
356	20240829	144500	1785249360	16890	16890	16890	16890	0
357	20240829	144400	1785249360	16890	16920	16920	16890	64
358	20240829	144300	1784167440	16930	16930	16930	16930	0
359	20240829	144200	1784167440	16930	16930	16930	16930	0
360	20240829	144100	1784167440	16930	16930	16930	16930	2
361	20240829	144000	1784133580	16930	16930	16930	16930	0
362	20240829	143900	1784133580	16930	16930	16930	16930	10
363	20240829	143800	1783964280	16930	16930	16930	16930	10
364	20240829	143700	1783794980	16930	16930	16930	16930	4
365	20240829	143600	1783727260	16930	16940	16940	16930	25
366	20240829	143500	1783303830	16960	16960	16960	16960	0
367	20240829	143400	1783303830	16960	16960	16960	16960	0
368	20240829	143300	1783303830	16960	16970	16970	16950	5
369	20240829	143200	1783219050	16960	16970	16970	16960	15
370	20240829	143100	1782964640	16970	16970	16970	16970	1
371	20240829	143000	1782947670	16960	16970	16970	16960	2
372	20240829	142900	1782913740	16980	16980	16980	16980	0
373	20240829	142800	1782913740	16980	16940	16980	16940	1323
374	20240829	142700	1760466570	16940	16940	16940	16940	6
375	20240829	142600	1760364930	16940	16940	16940	16940	6
376	20240829	142500	1760263290	16940	16940	16940	16940	202
377	20240829	142400	1756841410	16940	16940	16940	16940	3
378	20240829	142300	1756790590	16940	16930	16940	16930	14
379	20240829	142200	1756553520	16940	16930	16940	16880	308
380	20240829	142100	1751349020	16940	16940	16940	16920	5
381	20240829	142000	1751264350	16930	16950	16950	16930	20
382	20240829	141900	1750925710	16970	16970	16970	16940	71
383	20240829	141800	1749722050	16960	16980	16980	16960	2
384	20240829	141700	1749688110	16960	16970	16980	16960	9
385	20240829	141600	1749535390	16960	16960	16980	16960	9
386	20240829	141500	1749382700	16980	16980	16980	16910	130
387	20240829	141400	1747177940	16970	16960	16980	16960	65
388	20240829	141300	1746074900	16940	16970	16970	16940	196
389	20240829	141200	1742750770	16970	16970	16970	16970	93
390	20240829	141100	1741172560	16970	16970	16970	16970	13
391	20240829	141000	1740951950	16970	16970	16970	16970	0
392	20240829	140900	1740951950	16970	16970	16970	16970	1
393	20240829	140800	1740934980	16970	16960	16970	16960	8
394	20240829	140700	1740799240	16970	16970	16970	16970	2
395	20240829	140600	1740765300	16970	16960	16970	16960	3
396	20240829	140500	1740714400	16970	16960	16970	16950	146
397	20240829	140400	1738238240	16970	16970	16970	16970	1
398	20240829	140300	1738221270	16970	16960	16970	16960	14
399	20240829	140200	1737983770	16970	16960	16970	16910	402
400	20240829	140100	1731183110	16970	16970	16970	16970	0
401	20240829	140000	1731183110	16970	16970	16970	16970	5
402	20240829	135900	1731098260	16970	16970	16970	16970	2
403	20240829	135800	1731064320	16970	16970	16970	16970	0
404	20240829	135700	1731064320	16970	16970	16970	16970	100
405	20240829	135600	1729367320	16970	16950	16970	16950	2
406	20240829	135500	1729333400	16950	16950	16950	16950	1
407	20240829	135400	1729316450	16970	16970	16970	16970	1
408	20240829	135300	1729299480	16960	16950	16970	16950	30
409	20240829	135200	1728790840	16940	16950	16950	16940	5
410	20240829	135100	1728706130	16970	16970	16970	16960	30
411	20240829	135000	1728197120	16970	16960	16970	16930	8
412	20240829	134900	1728061500	16970	16970	16970	16970	15
413	20240829	134800	1727806950	16980	16980	16980	16980	0
414	20240829	134700	1727806950	16980	16980	16980	16980	0
415	20240829	134600	1727806950	16980	16980	16980	16980	0
416	20240829	134500	1727806950	16980	16980	16980	16980	0
417	20240829	134400	1727806950	16980	16980	16980	16980	1
418	20240829	134300	1727789970	16910	16910	16910	16910	601
419	20240829	134200	1717627060	16910	16910	16910	16910	0
420	20240829	134100	1717627060	16910	16910	16910	16910	0
421	20240829	134000	1717627060	16910	16910	16910	16910	2
422	20240829	133900	1717593240	16910	16900	16910	16800	1893
423	20240829	133800	1685655660	16910	16910	16910	16900	39
424	20240829	133700	1684996530	16900	16910	16910	16900	25
425	20240829	133600	1684573840	16990	16990	16990	16990	0
426	20240829	133500	1684573840	16990	16990	16990	16990	1
427	20240829	133400	1684556850	16930	16930	16930	16930	1
428	20240829	133300	1684539920	16910	16910	16910	16910	76
429	20240829	133200	1683254760	16930	16930	16930	16930	0
430	20240829	133100	1683254760	16930	16950	16950	16910	25
431	20240829	133000	1682831550	16990	16930	16990	16930	105
432	20240829	132900	1681047910	16990	16990	16990	16990	342
433	20240829	132800	1675237330	17100	17090	17100	17090	71
434	20240829	132700	1674023250	17100	17100	17100	17100	0
435	20240829	132600	1674023250	17100	17100	17100	17100	0
436	20240829	132500	1674023250	17100	17100	17100	17090	7
437	20240829	132400	1673903560	17100	17100	17100	17100	48
438	20240829	132300	1673082760	17090	16990	17100	16920	776
439	20240829	132200	1659833360	16990	16990	16990	16990	0
440	20240829	132100	1659833360	16990	16990	16990	16990	11
441	20240829	132000	1659646470	16990	16990	16990	16990	0
442	20240829	131900	1659646470	16990	16990	16990	16990	0
443	20240829	131800	1659646470	16990	16990	16990	16990	1
444	20240829	131700	1659629480	16990	16990	16990	16990	100
445	20240829	131600	1657930480	16990	16990	16990	16990	0
446	20240829	131500	1657930480	16990	16920	16990	16920	28
447	20240829	131400	1657455920	16920	16920	16920	16920	0
448	20240829	131300	1657455920	16920	16920	16920	16920	37
449	20240829	131200	1656829880	16920	16910	16920	16910	216
450	20240829	131100	1653175410	16910	16910	16910	16910	30
451	20240829	131000	1652668110	16910	16910	16910	16910	1
452	20240829	130900	1652651200	16910	16910	16910	16910	0
453	20240829	130800	1652651200	16910	16910	16910	16910	0
454	20240829	130700	1652651200	16910	16910	16910	16910	2
455	20240829	130600	1652617380	16910	16910	16910	16910	1
456	20240829	130500	1652600470	16920	16920	16920	16920	0
457	20240829	130400	1652600470	16920	16920	16920	16920	0
458	20240829	130300	1652600470	16920	16900	16920	16900	3
459	20240829	130200	1652549730	16920	16920	16920	16920	1
460	20240829	130100	1652532810	16880	16880	16880	16880	90
461	20240829	130000	1651013610	16840	16900	16900	16830	1001
462	20240829	125900	1634126810	16990	16990	16990	16990	0
463	20240829	125800	1634126810	16990	16990	16990	16990	9
464	20240829	125700	1633973900	16990	16990	16990	16990	133
465	20240829	125600	1631714230	16990	16900	16990	16900	178
466	20240829	125500	1628690100	16990	16990	16990	16990	10
467	20240829	125400	1628520200	16880	16990	16990	16880	3364
468	20240829	125300	1571705470	16920	16920	16920	16920	0
469	20240829	125200	1571705470	16920	16930	16930	16920	475
470	20240829	125100	1563663750	16990	16990	16990	16990	1
471	20240829	125000	1563646760	16980	16930	16980	16930	3
472	20240829	124900	1563595920	16990	16990	16990	16990	0
473	20240829	124800	1563595920	16990	16990	16990	16990	0
474	20240829	124700	1563595920	16990	16990	16990	16990	24
475	20240829	124600	1563188160	16990	16990	16990	16990	1
476	20240829	124500	1563171170	16990	16990	17000	16990	395
477	20240829	124400	1556458120	17000	17000	17000	17000	328
478	20240829	124300	1550882120	17100	17100	17100	17100	0
479	20240829	124200	1550882120	17100	17100	17100	17100	10
480	20240829	124100	1550711120	17100	17080	17100	17000	589
481	20240829	124000	1540668400	17080	17080	17080	17080	1
482	20240829	123900	1540651320	17100	17100	17100	17020	120
483	20240829	123800	1538599400	17100	17100	17100	17100	0
484	20240829	123700	1538599400	17100	17100	17100	17100	0
485	20240829	123600	1538599400	17100	17090	17100	17090	620
486	20240829	123500	1527997420	17100	17040	17100	17000	200
487	20240829	123400	1524588500	17040	17100	17100	17040	404
488	20240829	123300	1517695320	17100	17100	17100	17100	10
489	20240829	123200	1517524320	17100	17100	17100	17100	13
490	20240829	123100	1517302020	17110	17110	17110	17110	75
491	20240829	123000	1516018770	17100	17090	17120	17090	1540
492	20240829	122900	1489673490	17100	17100	17100	17080	1352
493	20240829	122800	1466561590	17080	17040	17080	17040	1779
494	20240829	122700	1436215250	17030	17030	17030	17030	200
495	20240829	122600	1432809250	17030	17030	17030	17030	9
496	20240829	122500	1432655980	17030	17020	17030	17020	20
497	20240829	122400	1432315550	17020	17020	17020	17020	0
498	20240829	122300	1432315550	17020	17020	17020	17020	1
499	20240829	122200	1432298530	17040	17040	17040	17040	0
500	20240829	122100	1432298530	17040	17040	17040	17040	0
501	20240829	122000	1432298530	17040	17040	17040	17040	2
502	20240829	121900	1432264450	17050	17050	17050	17050	0
503	20240829	121800	1432264450	17050	16980	17050	16980	2201
504	20240829	121700	1394796640	16980	16980	16980	16980	0
505	20240829	121600	1394796640	16980	16980	16980	16980	5
506	20240829	121500	1394711740	16980	16980	16980	16980	0
507	20240829	121400	1394711740	16980	16980	16980	16980	0
508	20240829	121300	1394711740	16980	16980	16980	16980	1
509	20240829	121200	1394694760	16910	16910	16910	16910	0
510	20240829	121100	1394694760	16910	16910	16910	16910	0
511	20240829	121000	1394694760	16910	16910	16910	16910	0
512	20240829	120900	1394694760	16910	16910	16910	16910	0
513	20240829	120800	1394694760	16910	16900	16910	16900	346
514	20240829	120700	1388844060	16900	16900	16900	16900	103
515	20240829	120600	1387103360	16880	16880	16880	16880	0
516	20240829	120500	1387103360	16880	16880	16880	16880	39
517	20240829	120400	1386445040	16880	16880	16880	16880	1000
518	20240829	120300	1369565040	16910	16910	16910	16910	0
519	20240829	120200	1369565040	16910	16880	16910	16880	2
520	20240829	120100	1369531250	16880	16880	16880	16880	1360
521	20240829	120000	1346574450	16880	16880	16880	16880	500
522	20240829	115900	1338134450	16890	16890	16890	16890	46
523	20240829	115800	1337357510	16910	16910	16910	16910	0
524	20240829	115700	1337357510	16910	16910	16910	16910	0
525	20240829	115600	1337357510	16910	16910	16910	16910	0
526	20240829	115500	1337357510	16910	16910	16910	16910	0
527	20240829	115400	1337357510	16910	16890	16910	16890	5
528	20240829	115300	1337273040	16910	16910	16910	16910	1
529	20240829	115200	1337256130	16880	16880	16880	16880	0
530	20240829	115100	1337256130	16880	16880	16880	16880	0
531	20240829	115000	1337256130	16880	16880	16880	16880	1
532	20240829	114900	1337239250	16910	16910	16910	16910	0
533	20240829	114800	1337239250	16910	16910	16910	16910	91
534	20240829	114700	1335700440	16910	16910	16910	16910	0
535	20240829	114600	1335700440	16910	16910	16910	16910	3
536	20240829	114500	1335649710	16910	16910	16910	16910	100
537	20240829	114400	1333958710	16920	16920	16920	16920	0
538	20240829	114300	1333958710	16920	16920	16920	16920	100
539	20240829	114200	1332266710	16920	16920	16920	16920	100
540	20240829	114100	1330574710	16920	16920	16930	16920	400
541	20240829	114000	1323806410	16930	16930	16930	16930	201
542	20240829	113900	1320403480	16930	16930	16930	16930	104
543	20240829	113800	1318642760	17000	17000	17000	17000	5
544	20240829	113700	1318557760	16930	16940	16940	16930	100
545	20240829	113600	1316864420	16950	17010	17010	16940	120
546	20240829	113500	1314829370	17050	17040	17050	17040	105
547	20240829	113400	1313040130	17040	17040	17040	17040	268
548	20240829	113300	1308473410	16930	17040	17040	16930	98
549	20240829	113200	1306811850	17040	16970	17040	16970	1328
550	20240829	113100	1284226270	16970	16970	16970	16970	0
551	20240829	113000	1284226270	16970	16970	16970	16970	40
552	20240829	112900	1283547470	16960	16960	16960	16960	0
553	20240829	112800	1283547470	16960	16960	16960	16960	50
554	20240829	112700	1282699470	16960	16960	16960	16960	0
555	20240829	112600	1282699470	16960	16960	16960	16960	0
556	20240829	112500	1282699470	16960	16960	16960	16960	0
557	20240829	112400	1282699470	16960	16960	16960	16960	0
558	20240829	112300	1282699470	16960	16930	16960	16930	192
559	20240829	112200	1279446660	16840	16840	16840	16840	128
560	20240829	112100	1277291140	16930	16930	16930	16930	55
561	20240829	112000	1276359990	16930	16920	16930	16920	54
562	20240829	111900	1275446150	16900	16890	16900	16890	986
563	20240829	111800	1258787610	16870	16810	16870	16810	546
564	20240829	111700	1249596010	16800	16800	16800	16800	0
565	20240829	111600	1249596010	16800	16800	16800	16800	103
566	20240829	111500	1247865610	16760	16760	16760	16750	326
567	20240829	111400	1242401910	16760	16760	16760	16760	0
568	20240829	111300	1242401910	16760	16770	16770	16760	820
569	20240829	111200	1228656280	16810	16810	16810	16810	0
570	20240829	111100	1228656280	16810	16810	16810	16810	0
571	20240829	111000	1228656280	16810	16770	16810	16770	644
572	20240829	110900	1217832680	16790	16790	16790	16790	0
573	20240829	110800	1217832680	16790	16790	16790	16790	100
574	20240829	110700	1216153680	16750	16760	16760	16750	101
575	20240829	110600	1214461480	16780	16780	16780	16780	0
576	20240829	110500	1214461480	16780	16760	16780	16760	350
577	20240829	110400	1208592480	16790	16750	16790	16750	471
578	20240829	110300	1200695510	16790	16790	16790	16790	0
579	20240829	110200	1200695510	16790	16760	16790	16760	252
580	20240829	110100	1196465180	16760	16760	16760	16760	1
581	20240829	110000	1196448420	16740	16750	16770	16740	580
582	20240829	105900	1186733270	16770	16770	16780	16770	119
583	20240829	105800	1184736490	16760	16760	16760	16760	60
584	20240829	105700	1183730890	16760	16760	16760	16760	0
585	20240829	105600	1183730890	16760	16750	16760	16750	11
586	20240829	105500	1183546620	16750	16690	16750	16690	5
587	20240829	105400	1183463110	16690	16740	16740	16690	423
588	20240829	105300	1176390460	16760	16760	16760	16740	291
589	20240829	105200	1171516180	16760	16760	16760	16760	2
590	20240829	105100	1171482660	16750	16760	16760	16740	256
591	20240829	105000	1167194650	16760	16750	16760	16750	23
592	20240829	104900	1166809290	16760	16760	16760	16760	0
593	20240829	104800	1166809290	16760	16780	16780	16740	332
594	20240829	104700	1161248740	16760	16750	16780	16740	67
595	20240829	104600	1160125830	16760	16760	16780	16750	257
596	20240829	104500	1155820980	16780	16770	16780	16770	2
597	20240829	104400	1155787430	16780	16780	16780	16750	104
598	20240829	104300	1154042360	16730	16780	16780	16730	5
599	20240829	104200	1153958580	16770	16730	16780	16720	700
600	20240829	104100	1142219700	16730	16720	16770	16720	4
601	20240829	104000	1142152710	16730	16750	16780	16730	259
602	20240829	103900	1137814390	16760	16760	16760	16760	37
603	20240829	103800	1137194270	16760	16750	16760	16750	2
604	20240829	103700	1137160760	16760	16760	16760	16760	11
605	20240829	103600	1136976400	16690	16690	16690	16670	350
606	20240829	103500	1131137220	16700	16760	16760	16700	11
607	20240829	103400	1130953350	16760	16720	16760	16690	52
608	20240829	103300	1130082510	16690	16750	16770	16690	10
609	20240829	103200	1129915200	16750	16750	16750	16750	1
610	20240829	103100	1129898450	16780	16740	16780	16740	6
611	20240829	103000	1129797810	16780	16760	16780	16760	197
612	20240829	102900	1126492990	16730	16770	16770	16730	73
613	20240829	102800	1125271620	16730	16700	16730	16700	143
614	20240829	102700	1122880310	16600	16630	16700	16600	121
615	20240829	102600	1120867160	16630	16550	16630	16550	457
616	20240829	102500	1113301290	16550	16680	16680	16550	2317
617	20240829	102400	1074857020	16700	16660	16700	16600	1253
618	20240829	102300	1054033130	16720	16700	16720	16650	304
619	20240829	102200	1048970370	16720	16720	16720	16720	0
620	20240829	102100	1048970370	16720	16720	16720	16720	0
621	20240829	102000	1048970370	16720	16720	16720	16720	1
622	20240829	101900	1048953650	16720	16720	16720	16720	1
623	20240829	101800	1048936930	16650	16650	16650	16650	712
624	20240829	101700	1037082130	16730	16730	16730	16650	48
625	20240829	101600	1036282740	16670	16650	16720	16650	363
626	20240829	101500	1030221200	16650	16670	16670	16630	117
627	20240829	101400	1028274980	16670	16770	16770	16670	425
628	20240829	101300	1021174210	16770	16770	16770	16770	2
629	20240829	101200	1021140670	16740	16760	16770	16740	6
630	20240829	101100	1021040110	16770	16770	16770	16770	5
631	20240829	101000	1020956260	16780	16780	16780	16780	0
632	20240829	100900	1020956260	16780	16780	16780	16780	1
633	20240829	100800	1020939480	16770	16770	16790	16770	660
634	20240829	100700	1009861510	16770	16770	16770	16770	5
635	20240829	100600	1009777660	16770	16730	16770	16730	2
636	20240829	100500	1009744160	16720	16760	16780	16720	142
637	20240829	100400	1007369580	16720	16750	16760	16720	8
638	20240829	100300	1007235650	16760	16760	16760	16760	4
639	20240829	100200	1007168610	16780	16770	16780	16770	3
640	20240829	100100	1007118280	16780	16780	16780	16780	3
641	20240829	100000	1007067940	16760	16770	16780	16760	15
642	20240829	095900	1006816480	16780	16780	16780	16780	123
643	20240829	095800	1004752540	16790	16790	16790	16790	0
644	20240829	095700	1004752540	16790	16750	16790	16750	290
645	20240829	095600	999886370	16790	16790	16790	16710	186
646	20240829	095500	996766460	16800	16790	16800	16790	100
647	20240829	095400	995087010	16790	16790	16790	16790	0
648	20240829	095300	995087010	16790	16780	16790	16750	19
649	20240829	095200	994768280	16800	16800	16800	16790	6
650	20240829	095100	994667500	16800	16800	16800	16800	7
651	20240829	095000	994549900	16800	16790	16800	16790	5
652	20240829	094900	994465920	16780	16790	16790	16780	101
653	20240829	094800	992770140	16770	16780	16800	16770	4
654	20240829	094700	992702990	16790	16750	16790	16710	122
655	20240829	094600	990659410	16750	16720	16750	16720	12
656	20240829	094500	990458550	16740	16760	16790	16710	62
657	20240829	094400	989421640	16760	16720	16790	16720	7
658	20240829	094300	989304280	16710	16740	16800	16710	130
659	20240829	094200	987121700	16820	16740	16830	16700	51
660	20240829	094100	986267740	16740	16740	16740	16700	18
661	20240829	094000	985966580	16740	16740	16740	16700	354
662	20240829	093900	980046890	16740	16830	16830	16740	21
663	20240829	093800	979695260	16740	16670	16830	16660	1485
664	20240829	093700	954918560	16640	16840	16840	16640	1425
665	20240829	093600	931150490	16840	16780	16850	16740	601
666	20240829	093500	921079720	16860	16860	16860	16860	124
667	20240829	093400	918989080	16730	16870	16870	16730	135
668	20240829	093300	916729240	16870	16870	16870	16670	278
669	20240829	093200	912081240	16870	16690	16870	16680	658
670	20240829	093100	901070220	16590	16690	16690	16590	172
671	20240829	093000	898214070	16650	16770	16770	16560	2723
672	20240829	092900	852932640	16770	16800	16960	16770	1019
673	20240829	092800	835806810	16800	16860	16960	16800	589
674	20240829	092700	825890730	16850	16920	17000	16700	2370
675	20240829	092600	785929900	17000	17050	17050	16930	349
676	20240829	092500	780015610	16970	17050	17070	16960	512
677	20240829	092400	771291350	17070	16980	17070	16950	830
678	20240829	092300	757206880	16990	17040	17120	16970	566
679	20240829	092200	747567260	17000	17160	17190	17000	2796
680	20240829	092100	699794500	17170	17240	17250	17170	2793
681	20240829	092000	651708550	17250	17290	17290	17110	4212
682	20240829	091900	579331830	17330	17660	17660	17030	8146
683	20240829	091800	438353310	17670	17100	17680	17090	13494
684	20240829	091700	203308070	17100	16580	17150	16580	8160
685	20240829	091600	65276870	16590	16590	16590	16580	9
686	20240829	091500	65127620	16590	16630	16630	16590	10
687	20240829	091400	64961590	16640	16600	16640	16600	16
688	20240829	091300	64695670	16640	16640	16640	16580	59
689	20240829	091200	63713970	16640	16600	16640	16590	103
690	20240829	091100	62003660	16600	16600	16600	16590	9
691	20240829	091000	61854280	16600	16600	16600	16590	7
692	20240829	090900	61738090	16600	16570	16600	16540	66
693	20240829	090800	60645490	16570	16590	16640	16570	134
694	20240829	090700	58420380	16640	16670	16680	16590	483
695	20240829	090600	50404540	16690	16690	16690	16650	66
696	20240829	090500	49305000	16690	16720	16720	16500	111
697	20240829	090400	47472840	16730	16550	16740	16500	863
698	20240829	090300	33204920	16550	16550	16550	16550	210
699	20240829	090200	29729420	16550	16570	16600	16550	1489
700	20240829	090100	5039610	16590	16580	16590	16580	60
701	20240829	090000	4044310	16600	16370	16600	16370	244