KissMeData/270660/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205600	1348512680	17950	17950	17950	17950	858
3	20240829	205500	1348512680	17950	17950	17950	17950	0
4	20240829	205400	1348512680	17950	17950	17950	17950	0
5	20240829	205300	1348512680	17950	17950	17950	17950	0
6	20240829	205200	1348512680	17950	17950	17950	17950	0
7	20240829	205100	1348512680	17950	17950	17950	17950	0
8	20240829	205000	1348512680	17950	17950	17950	17950	0
9	20240829	204900	1348512680	17950	17950	17950	17950	0
10	20240829	204800	1348512680	17950	17950	17950	17950	0
11	20240829	204700	1348512680	17950	17950	17950	17950	0
12	20240829	204600	1348512680	17950	17950	17950	17950	0
13	20240829	204500	1348512680	17950	17950	17950	17950	0
14	20240829	204400	1348512680	17950	17950	17950	17950	0
15	20240829	204300	1348512680	17950	17950	17950	17950	0
16	20240829	204200	1348512680	17950	17950	17950	17950	0
17	20240829	204100	1348512680	17950	17950	17950	17950	0
18	20240829	204000	1348512680	17950	17950	17950	17950	0
19	20240829	203900	1348512680	17950	17950	17950	17950	0
20	20240829	203800	1348512680	17950	17950	17950	17950	0
21	20240829	203700	1348512680	17950	17950	17950	17950	0
22	20240829	203600	1348512680	17950	17950	17950	17950	0
23	20240829	203500	1348512680	17950	17950	17950	17950	0
24	20240829	203400	1348512680	17950	17950	17950	17950	0
25	20240829	203300	1348512680	17950	17950	17950	17950	0
26	20240829	203200	1348512680	17950	17950	17950	17950	0
27	20240829	203100	1348512680	17950	17950	17950	17950	0
28	20240829	203000	1348512680	17950	17950	17950	17950	0
29	20240829	202900	1348512680	17950	17950	17950	17950	0
30	20240829	202800	1348512680	17950	17950	17950	17950	0
31	20240829	202700	1348512680	17950	17950	17950	17950	0
32	20240829	202600	1348512680	17950	17950	17950	17950	858
33	20240829	202500	1348512680	17950	17950	17950	17950	0
34	20240829	202400	1348512680	17950	17950	17950	17950	0
35	20240829	202300	1348512680	17950	17950	17950	17950	0
36	20240829	202200	1348512680	17950	17950	17950	17950	0
37	20240829	202100	1348512680	17950	17950	17950	17950	0
38	20240829	202000	1348512680	17950	17950	17950	17950	0
39	20240829	201900	1348512680	17950	17950	17950	17950	0
40	20240829	201800	1348512680	17950	17950	17950	17950	0
41	20240829	201700	1348512680	17950	17950	17950	17950	0
42	20240829	201600	1348512680	17950	17950	17950	17950	0
43	20240829	201500	1348512680	17950	17950	17950	17950	0
44	20240829	201400	1348512680	17950	17950	17950	17950	0
45	20240829	201300	1348512680	17950	17950	17950	17950	0
46	20240829	201200	1348512680	17950	17950	17950	17950	0
47	20240829	201100	1348512680	17950	17950	17950	17950	0
48	20240829	201000	1348512680	17950	17950	17950	17950	0
49	20240829	200900	1348512680	17950	17950	17950	17950	0
50	20240829	200800	1348512680	17950	17950	17950	17950	0
51	20240829	200700	1348512680	17950	17950	17950	17950	0
52	20240829	200600	1348512680	17950	17950	17950	17950	0
53	20240829	200500	1348512680	17950	17950	17950	17950	0
54	20240829	200400	1348512680	17950	17950	17950	17950	0
55	20240829	200300	1348512680	17950	17950	17950	17950	0
56	20240829	200200	1348512680	17950	17950	17950	17950	0
57	20240829	200100	1348512680	17950	17950	17950	17950	0
58	20240829	200000	1348512680	17950	17950	17950	17950	0
59	20240829	195900	1348512680	17950	17950	17950	17950	0
60	20240829	195800	1348512680	17950	17950	17950	17950	0
61	20240829	195700	1348512680	17950	17950	17950	17950	0
62	20240829	195600	1348512680	17950	17950	17950	17950	858
63	20240829	195500	1348512680	17950	17950	17950	17950	0
64	20240829	195400	1348512680	17950	17950	17950	17950	0
65	20240829	195300	1348512680	17950	17950	17950	17950	0
66	20240829	195200	1348512680	17950	17950	17950	17950	0
67	20240829	195100	1348512680	17950	17950	17950	17950	0
68	20240829	195000	1348512680	17950	17950	17950	17950	0
69	20240829	194900	1348512680	17950	17950	17950	17950	0
70	20240829	194800	1348512680	17950	17950	17950	17950	0
71	20240829	194700	1348512680	17950	17950	17950	17950	0
72	20240829	194600	1348512680	17950	17950	17950	17950	0
73	20240829	194500	1348512680	17950	17950	17950	17950	0
74	20240829	194400	1348512680	17950	17950	17950	17950	0
75	20240829	194300	1348512680	17950	17950	17950	17950	0
76	20240829	194200	1348512680	17950	17950	17950	17950	0
77	20240829	194100	1348512680	17950	17950	17950	17950	0
78	20240829	194000	1348512680	17950	17950	17950	17950	0
79	20240829	193900	1348512680	17950	17950	17950	17950	0
80	20240829	193800	1348512680	17950	17950	17950	17950	0
81	20240829	193700	1348512680	17950	17950	17950	17950	0
82	20240829	193600	1348512680	17950	17950	17950	17950	0
83	20240829	193500	1348512680	17950	17950	17950	17950	0
84	20240829	193400	1348512680	17950	17950	17950	17950	0
85	20240829	193300	1348512680	17950	17950	17950	17950	0
86	20240829	193200	1348512680	17950	17950	17950	17950	0
87	20240829	193100	1348512680	17950	17950	17950	17950	0
88	20240829	193000	1348512680	17950	17950	17950	17950	0
89	20240829	192900	1348512680	17950	17950	17950	17950	0
90	20240829	192800	1348512680	17950	17950	17950	17950	0
91	20240829	192700	1348512680	17950	17950	17950	17950	0
92	20240829	192600	1348512680	17950	17950	17950	17950	858
93	20240829	192500	1348512680	17950	17950	17950	17950	0
94	20240829	192400	1348512680	17950	17950	17950	17950	0
95	20240829	192300	1348512680	17950	17950	17950	17950	0
96	20240829	192200	1348512680	17950	17950	17950	17950	0
97	20240829	192100	1348512680	17950	17950	17950	17950	0
98	20240829	192000	1348512680	17950	17950	17950	17950	0
99	20240829	191900	1348512680	17950	17950	17950	17950	0
100	20240829	191800	1348512680	17950	17950	17950	17950	0
101	20240829	191700	1348512680	17950	17950	17950	17950	0
102	20240829	191600	1348512680	17950	17950	17950	17950	0
103	20240829	191500	1348512680	17950	17950	17950	17950	0
104	20240829	191400	1348512680	17950	17950	17950	17950	0
105	20240829	191300	1348512680	17950	17950	17950	17950	0
106	20240829	191200	1348512680	17950	17950	17950	17950	0
107	20240829	191100	1348512680	17950	17950	17950	17950	0
108	20240829	191000	1348512680	17950	17950	17950	17950	0
109	20240829	190900	1348512680	17950	17950	17950	17950	0
110	20240829	190800	1348512680	17950	17950	17950	17950	0
111	20240829	190700	1348512680	17950	17950	17950	17950	0
112	20240829	190600	1348512680	17950	17950	17950	17950	0
113	20240829	190500	1348512680	17950	17950	17950	17950	0
114	20240829	190400	1348512680	17950	17950	17950	17950	0
115	20240829	190300	1348512680	17950	17950	17950	17950	0
116	20240829	190200	1348512680	17950	17950	17950	17950	0
117	20240829	190100	1348512680	17950	17950	17950	17950	0
118	20240829	190000	1348512680	17950	17950	17950	17950	0
119	20240829	185900	1348512680	17950	17950	17950	17950	0
120	20240829	185800	1348512680	17950	17950	17950	17950	0
121	20240829	185700	1348512680	17950	17950	17950	17950	0
122	20240829	185600	1348512680	17950	17950	17950	17950	858
123	20240829	185500	1348512680	17950	17950	17950	17950	0
124	20240829	185400	1348512680	17950	17950	17950	17950	0
125	20240829	185300	1348512680	17950	17950	17950	17950	0
126	20240829	185200	1348512680	17950	17950	17950	17950	0
127	20240829	185100	1348512680	17950	17950	17950	17950	0
128	20240829	185000	1348512680	17950	17950	17950	17950	0
129	20240829	184900	1348512680	17950	17950	17950	17950	0
130	20240829	184800	1348512680	17950	17950	17950	17950	0
131	20240829	184700	1348512680	17950	17950	17950	17950	0
132	20240829	184600	1348512680	17950	17950	17950	17950	0
133	20240829	184500	1348512680	17950	17950	17950	17950	0
134	20240829	184400	1348512680	17950	17950	17950	17950	0
135	20240829	184300	1348512680	17950	17950	17950	17950	0
136	20240829	184200	1348512680	17950	17950	17950	17950	0
137	20240829	184100	1348512680	17950	17950	17950	17950	0
138	20240829	184000	1348512680	17950	17950	17950	17950	0
139	20240829	183900	1348512680	17950	17950	17950	17950	0
140	20240829	183800	1348512680	17950	17950	17950	17950	0
141	20240829	183700	1348512680	17950	17950	17950	17950	0
142	20240829	183600	1348512680	17950	17950	17950	17950	0
143	20240829	183500	1348512680	17950	17950	17950	17950	0
144	20240829	183400	1348512680	17950	17950	17950	17950	0
145	20240829	183300	1348512680	17950	17950	17950	17950	0
146	20240829	183200	1348512680	17950	17950	17950	17950	0
147	20240829	183100	1348512680	17950	17950	17950	17950	0
148	20240829	183000	1348512680	17950	17950	17950	17950	0
149	20240829	182900	1348512680	17950	17950	17950	17950	0
150	20240829	182800	1348512680	17950	17950	17950	17950	0
151	20240829	182700	1348512680	17950	17950	17950	17950	0
152	20240829	182600	1348512680	17950	17950	17950	17950	858
153	20240829	182500	1348512680	17950	17950	17950	17950	0
154	20240829	182400	1348512680	17950	17950	17950	17950	0
155	20240829	182300	1348512680	17950	17950	17950	17950	0
156	20240829	182200	1348512680	17950	17950	17950	17950	0
157	20240829	182100	1348512680	17950	17950	17950	17950	0
158	20240829	182000	1348512680	17950	17950	17950	17950	0
159	20240829	181900	1348512680	17950	17950	17950	17950	0
160	20240829	181800	1348512680	17950	17950	17950	17950	0
161	20240829	181700	1348512680	17950	17950	17950	17950	0
162	20240829	181600	1348512680	17950	17950	17950	17950	0
163	20240829	181500	1348512680	17950	17950	17950	17950	0
164	20240829	181400	1348512680	17950	17950	17950	17950	0
165	20240829	181300	1348512680	17950	17950	17950	17950	0
166	20240829	181200	1348512680	17950	17950	17950	17950	0
167	20240829	181100	1348512680	17950	17950	17950	17950	0
168	20240829	181000	1348512680	17950	17950	17950	17950	0
169	20240829	180900	1348512680	17950	17950	17950	17950	0
170	20240829	180800	1348512680	17950	17950	17950	17950	0
171	20240829	180700	1348512680	17950	17950	17950	17950	0
172	20240829	180600	1348512680	17950	17950	17950	17950	0
173	20240829	180500	1348512680	17950	17950	17950	17950	0
174	20240829	180400	1348512680	17950	17950	17950	17950	0
175	20240829	180300	1348512680	17950	17950	17950	17950	0
176	20240829	180200	1348512680	17950	17950	17950	17950	0
177	20240829	180100	1348512680	17950	17950	17950	17950	0
178	20240829	180000	1348512680	17950	17950	17950	17950	0
179	20240829	175900	1348512680	17950	17950	17950	17950	0
180	20240829	175800	1348512680	17950	17950	17950	17950	0
181	20240829	175700	1348512680	17950	17950	17950	17950	0
182	20240829	175600	1348512680	17950	17950	17950	17950	858
183	20240829	175500	1348512680	17950	17950	17950	17950	0
184	20240829	175400	1348512680	17950	17950	17950	17950	0
185	20240829	175300	1348512680	17950	17950	17950	17950	0
186	20240829	175200	1348512680	17950	17950	17950	17950	0
187	20240829	175100	1348512680	17950	17950	17950	17950	0
188	20240829	175000	1348512680	17950	17950	17950	17950	0
189	20240829	174900	1348512680	17950	17950	17950	17950	0
190	20240829	174800	1348512680	17950	17950	17950	17950	0
191	20240829	174700	1348512680	17950	17950	17950	17950	0
192	20240829	174600	1348512680	17950	17950	17950	17950	0
193	20240829	174500	1348512680	17950	17950	17950	17950	0
194	20240829	174400	1348512680	17950	17950	17950	17950	0
195	20240829	174300	1348512680	17950	17950	17950	17950	0
196	20240829	174200	1348512680	17950	17950	17950	17950	0
197	20240829	174100	1348512680	17950	17950	17950	17950	0
198	20240829	174000	1348512680	17950	17950	17950	17950	0
199	20240829	173900	1348512680	17950	17950	17950	17950	0
200	20240829	173800	1348512680	17950	17950	17950	17950	0
201	20240829	173700	1348512680	17950	17950	17950	17950	0
202	20240829	173600	1348512680	17950	17950	17950	17950	0
203	20240829	173500	1348512680	17950	17950	17950	17950	0
204	20240829	173400	1348512680	17950	17950	17950	17950	0
205	20240829	173300	1348512680	17950	17950	17950	17950	0
206	20240829	173200	1348512680	17950	17950	17950	17950	0
207	20240829	173100	1348512680	17950	17950	17950	17950	0
208	20240829	173000	1348512680	17950	17950	17950	17950	0
209	20240829	172900	1348512680	17950	17950	17950	17950	0
210	20240829	172800	1348512680	17950	17950	17950	17950	0
211	20240829	172700	1348512680	17950	17950	17950	17950	0
212	20240829	172600	1348512680	17950	17950	17950	17950	858
213	20240829	172500	1348512680	17950	17950	17950	17950	0
214	20240829	172400	1348512680	17950	17950	17950	17950	0
215	20240829	172300	1348512680	17950	17950	17950	17950	0
216	20240829	172200	1348512680	17950	17950	17950	17950	0
217	20240829	172100	1348512680	17950	17950	17950	17950	0
218	20240829	172000	1348512680	17950	17950	17950	17950	0
219	20240829	171900	1348512680	17950	17950	17950	17950	0
220	20240829	171800	1348512680	17950	17950	17950	17950	0
221	20240829	171700	1348512680	17950	17950	17950	17950	0
222	20240829	171600	1348512680	17950	17950	17950	17950	0
223	20240829	171500	1348512680	17950	17950	17950	17950	0
224	20240829	171400	1348512680	17950	17950	17950	17950	0
225	20240829	171300	1348512680	17950	17950	17950	17950	0
226	20240829	171200	1348512680	17950	17950	17950	17950	0
227	20240829	171100	1348512680	17950	17950	17950	17950	0
228	20240829	171000	1348512680	17950	17950	17950	17950	0
229	20240829	170900	1348512680	17950	17950	17950	17950	0
230	20240829	170800	1348512680	17950	17950	17950	17950	0
231	20240829	170700	1348512680	17950	17950	17950	17950	0
232	20240829	170600	1348512680	17950	17950	17950	17950	0
233	20240829	170500	1348512680	17950	17950	17950	17950	0
234	20240829	170400	1348512680	17950	17950	17950	17950	0
235	20240829	170300	1348512680	17950	17950	17950	17950	0
236	20240829	170200	1348512680	17950	17950	17950	17950	0
237	20240829	170100	1348512680	17950	17950	17950	17950	0
238	20240829	170000	1348512680	17950	17950	17950	17950	0
239	20240829	165900	1348512680	17950	17950	17950	17950	0
240	20240829	165800	1348512680	17950	17950	17950	17950	0
241	20240829	165700	1348512680	17950	17950	17950	17950	0
242	20240829	165600	1348512680	17950	17950	17950	17950	858
243	20240829	165500	1348512680	17950	17950	17950	17950	0
244	20240829	165400	1348512680	17950	17950	17950	17950	0
245	20240829	165300	1348512680	17950	17950	17950	17950	0
246	20240829	165200	1348512680	17950	17950	17950	17950	0
247	20240829	165100	1348512680	17950	17950	17950	17950	0
248	20240829	165000	1348512680	17950	17950	17950	17950	0
249	20240829	164900	1348512680	17950	17950	17950	17950	0
250	20240829	164800	1348512680	17950	17950	17950	17950	0
251	20240829	164700	1348512680	17950	17950	17950	17950	0
252	20240829	164600	1348512680	17950	17950	17950	17950	0
253	20240829	164500	1348512680	17950	17950	17950	17950	0
254	20240829	164400	1348512680	17950	17950	17950	17950	0
255	20240829	164300	1348512680	17950	17950	17950	17950	0
256	20240829	164200	1348512680	17950	17950	17950	17950	0
257	20240829	164100	1348512680	17950	17950	17950	17950	0
258	20240829	164000	1348512680	17950	17950	17950	17950	0
259	20240829	163900	1348512680	17950	17950	17950	17950	0
260	20240829	163800	1348512680	17950	17950	17950	17950	0
261	20240829	163700	1348512680	17950	17950	17950	17950	0
262	20240829	163600	1348512680	17950	17950	17950	17950	0
263	20240829	163500	1348512680	17950	17950	17950	17950	0
264	20240829	163400	1348512680	17950	17950	17950	17950	0
265	20240829	163300	1348512680	17950	17950	17950	17950	0
266	20240829	163200	1348512680	17950	17950	17950	17950	0
267	20240829	163100	1348512680	17950	17950	17950	17950	0
268	20240829	163000	1348512680	17950	17950	17950	17950	0
269	20240829	162900	1348512680	17950	17950	17950	17950	0
270	20240829	162800	1348512680	17950	17950	17950	17950	0
271	20240829	162700	1348512680	17950	17950	17950	17950	0
272	20240829	162600	1348512680	17950	17950	17950	17950	858
273	20240829	162500	1348512680	17950	17950	17950	17950	0
274	20240829	162400	1348512680	17950	17950	17950	17950	0
275	20240829	162300	1348512680	17950	17950	17950	17950	0
276	20240829	162200	1348512680	17950	17950	17950	17950	0
277	20240829	162100	1348512680	17950	17950	17950	17950	0
278	20240829	162000	1348512680	17950	17950	17950	17950	0
279	20240829	161900	1348512680	17950	17950	17950	17950	0
280	20240829	161800	1348512680	17950	17950	17950	17950	0
281	20240829	161700	1348512680	17950	17950	17950	17950	0
282	20240829	161600	1348512680	17950	17950	17950	17950	0
283	20240829	161500	1348512680	17950	17950	17950	17950	0
284	20240829	161400	1348512680	17950	17950	17950	17950	0
285	20240829	161300	1348512680	17950	17950	17950	17950	0
286	20240829	161200	1348512680	17950	17950	17950	17950	0
287	20240829	161100	1348512680	17950	17950	17950	17950	0
288	20240829	161000	1348512680	17950	17950	17950	17950	0
289	20240829	160900	1348512680	17950	17950	17950	17950	0
290	20240829	160800	1348512680	17950	17950	17950	17950	0
291	20240829	160700	1348512680	17950	17950	17950	17950	0
292	20240829	160600	1348512680	17950	17950	17950	17950	0
293	20240829	160500	1348512680	17950	17950	17950	17950	0
294	20240829	160400	1348512680	17950	17950	17950	17950	0
295	20240829	160300	1348512680	17950	17950	17950	17950	0
296	20240829	160200	1348512680	17950	17950	17950	17950	0
297	20240829	160100	1348512680	17950	17950	17950	17950	0
298	20240829	160000	1348512680	17950	17950	17950	17950	0
299	20240829	155900	1348512680	17950	17950	17950	17950	0
300	20240829	155800	1348512680	17950	17950	17950	17950	0
301	20240829	155700	1348512680	17950	17950	17950	17950	0
302	20240829	155600	1348512680	17950	17950	17950	17950	858
303	20240829	155500	1348512680	17950	17950	17950	17950	0
304	20240829	155400	1348512680	17950	17950	17950	17950	0
305	20240829	155300	1348512680	17950	17950	17950	17950	0
306	20240829	155200	1348512680	17950	17950	17950	17950	0
307	20240829	155100	1348512680	17950	17950	17950	17950	0
308	20240829	155000	1348512680	17950	17950	17950	17950	0
309	20240829	154900	1348512680	17950	17950	17950	17950	0
310	20240829	154800	1348512680	17950	17950	17950	17950	0
311	20240829	154700	1348512680	17950	17950	17950	17950	0
312	20240829	154600	1348512680	17950	17950	17950	17950	0
313	20240829	154500	1348512680	17950	17950	17950	17950	0
314	20240829	154400	1348512680	17950	17950	17950	17950	0
315	20240829	154300	1348512680	17950	17950	17950	17950	0
316	20240829	154200	1348512680	17950	17950	17950	17950	0
317	20240829	154100	1348512680	17950	17950	17950	17950	0
318	20240829	154000	1348512680	17950	17950	17950	17950	0
319	20240829	153900	1348512680	17950	17950	17950	17950	0
320	20240829	153800	1348512680	17950	17950	17950	17950	0
321	20240829	153700	1348512680	17950	17950	17950	17950	0
322	20240829	153600	1348512680	17950	17950	17950	17950	0
323	20240829	153500	1348512680	17950	17950	17950	17950	0
324	20240829	153400	1348512680	17950	17950	17950	17950	0
325	20240829	153300	1348512680	17950	17950	17950	17950	0
326	20240829	153200	1348512680	17950	17950	17950	17950	0
327	20240829	153100	1348512680	17950	17950	17950	17950	0
328	20240829	153000	1348512680	17950	17950	17950	17950	858
329	20240829	152900	1333111580	17950	17950	17950	17950	0
330	20240829	152800	1333111580	17950	17950	17950	17950	0
331	20240829	152700	1333111580	17950	17950	17950	17950	0
332	20240829	152600	1333111580	17950	17950	17950	17950	0
333	20240829	152500	1333111580	17950	17950	17950	17950	0
334	20240829	152400	1333111580	17950	17950	17950	17950	0
335	20240829	152300	1333111580	17950	17950	17950	17950	0
336	20240829	152200	1333111580	17950	17950	17950	17950	0
337	20240829	152100	1333111580	17950	17950	17950	17950	0
338	20240829	152000	1333111580	17950	17950	17950	17950	0
339	20240829	151900	1333111580	17950	17970	17990	17950	66
340	20240829	151800	1331924960	18000	18000	18000	18000	0
341	20240829	151700	1331924960	18000	18000	18000	18000	0
342	20240829	151600	1331924960	18000	18000	18000	18000	0
343	20240829	151500	1331924960	18000	17990	18010	17960	52
344	20240829	151400	1330989520	17960	17950	17980	17950	186
345	20240829	151300	1327647940	17950	17910	17950	17890	131
346	20240829	151200	1325300730	17920	17890	17920	17890	228
347	20240829	151100	1321216670	17920	17920	17920	17920	5
348	20240829	151000	1321127070	17920	17890	17920	17880	216
349	20240829	150900	1317262680	17890	17890	17890	17890	1
350	20240829	150800	1317244790	17890	17890	17890	17890	109
351	20240829	150700	1315294780	17890	17910	17910	17890	63
352	20240829	150600	1314166820	17910	17930	17930	17910	64
353	20240829	150500	1313020100	17940	17950	17950	17940	387
354	20240829	150400	1306074780	17950	17950	17950	17950	0
355	20240829	150300	1306074780	17950	17960	17960	17950	173
356	20240829	150200	1302967770	17960	17980	17980	17960	256
357	20240829	150100	1298368060	17980	17980	17980	17980	128
358	20240829	150000	1296066620	17980	17980	17980	17980	47
359	20240829	145900	1295221560	18010	18010	18010	18010	50
360	20240829	145800	1294321060	18010	18010	18010	18010	10
361	20240829	145700	1294140960	18010	18010	18010	18010	41
362	20240829	145600	1293402550	18010	18010	18010	18010	51
363	20240829	145500	1292484040	18030	18000	18030	18000	9
364	20240829	145400	1292321910	18000	17980	18000	17980	98
365	20240829	145300	1290558030	17980	17980	17980	17980	0
366	20240829	145200	1290558030	17980	18000	18000	17980	40
367	20240829	145100	1289838270	18000	18000	18000	18000	395
368	20240829	145000	1282728270	17980	17980	17980	17980	0
369	20240829	144900	1282728270	17980	17980	17980	17980	110
370	20240829	144800	1280750470	17980	18030	18030	17980	48
371	20240829	144700	1279886530	18030	17990	18030	17980	306
372	20240829	144600	1274381520	17990	18000	18000	17990	153
373	20240829	144500	1271628850	17990	17990	17990	17990	2
374	20240829	144400	1271592870	18030	18030	18030	18030	1
375	20240829	144300	1271574840	18030	18000	18030	18000	22
376	20240829	144200	1271178800	18000	18000	18000	18000	332
377	20240829	144100	1265202800	18000	18000	18000	18000	5
378	20240829	144000	1265112800	18020	18020	18020	18020	5
379	20240829	143900	1265022700	18060	18000	18060	17990	303
380	20240829	143800	1259571480	18000	18000	18000	17980	502
381	20240829	143700	1250545140	18000	18030	18030	18000	219
382	20240829	143600	1246602810	18030	18040	18040	18030	153
383	20240829	143500	1243844070	18040	18030	18040	18030	4
384	20240829	143400	1243771930	18090	18090	18090	18090	43
385	20240829	143300	1242994060	18090	18000	18090	18000	101
386	20240829	143200	1241174470	17970	17970	17970	17970	199
387	20240829	143100	1237598440	17970	18000	18000	17970	183
388	20240829	143000	1234308790	18040	18070	18070	18000	991
389	20240829	142900	1216434740	18080	18150	18150	18080	313
390	20240829	142800	1210765360	18100	18170	18170	18100	114
391	20240829	142700	1208697710	18170	18140	18200	18140	55
392	20240829	142600	1207698690	18140	18140	18140	18140	201
393	20240829	142500	1204052550	18030	18060	18060	18030	345
394	20240829	142400	1197826250	18160	18200	18200	18050	1695
395	20240829	142300	1167132570	18240	18200	18240	18180	1111
396	20240829	142200	1146914790	18210	18130	18210	18130	2325
397	20240829	142100	1104692490	18140	17940	18140	17940	3055
398	20240829	142000	1049387700	17950	17930	17950	17930	296
399	20240829	141900	1044077730	17950	17890	17950	17890	1337
400	20240829	141800	1020140000	17900	17830	17900	17830	182
401	20240829	141700	1016884570	17890	17830	17890	17830	1450
402	20240829	141600	991007740	17820	17820	17820	17820	6
403	20240829	141500	990900820	17820	17810	17820	17810	116
404	20240829	141400	988834210	17810	17810	17810	17810	2
405	20240829	141300	988798590	17800	17780	17800	17780	261
406	20240829	141200	984156010	17770	17770	17770	17770	0
407	20240829	141100	984156010	17770	17770	17770	17770	50
408	20240829	141000	983267510	17770	17780	17780	17770	51
409	20240829	140900	982361210	17770	17780	17780	17770	4
410	20240829	140800	982290120	17780	17780	17780	17780	37
411	20240829	140700	981632260	17780	17780	17780	17780	0
412	20240829	140600	981632260	17780	17800	17800	17780	203
413	20240829	140500	978022860	17780	17780	17780	17780	0
414	20240829	140400	978022860	17780	17780	17780	17780	1
415	20240829	140300	978005080	17790	17790	17790	17790	100
416	20240829	140200	976226080	17790	17790	17790	17790	0
417	20240829	140100	976226080	17790	17830	17830	17790	14
418	20240829	140000	975976900	17830	17830	17830	17830	3
419	20240829	135900	975923410	17830	17830	17830	17830	0
420	20240829	135800	975923410	17830	17830	17830	17830	5
421	20240829	135700	975834260	17830	17830	17830	17830	120
422	20240829	135600	973694660	17830	17830	17830	17830	0
423	20240829	135500	973694660	17830	17800	17830	17800	157
424	20240829	135400	970897400	17800	17780	17800	17780	428
425	20240829	135300	963287520	17780	17780	17780	17780	13
426	20240829	135200	963056380	17740	17780	17780	17740	1951
427	20240829	135100	928413250	17780	17780	17780	17780	15
428	20240829	135000	928146550	17780	17780	17780	17780	0
429	20240829	134900	928146550	17780	17780	17780	17780	176
430	20240829	134800	925017270	17780	17780	17780	17780	52
431	20240829	134700	924092710	17780	17780	17780	17780	32
432	20240829	134600	923523750	17780	17780	17780	17780	323
433	20240829	134500	917780810	17780	17780	17780	17780	1
434	20240829	134400	917763030	17790	17790	17790	17790	9
435	20240829	134300	917602920	17790	17790	17790	17790	1
436	20240829	134200	917585130	17790	17790	17790	17790	0
437	20240829	134100	917585130	17790	17790	17790	17790	5
438	20240829	134000	917496180	17790	17790	17790	17790	0
439	20240829	133900	917496180	17790	17790	17790	17790	85
440	20240829	133800	915984030	17780	17790	17790	17780	110
441	20240829	133700	914028130	17790	17830	17830	17790	310
442	20240829	133600	908512830	17840	17800	17840	17790	26
443	20240829	133500	908050000	17800	17830	17830	17800	6
444	20240829	133400	907943050	17830	17830	17830	17830	0
445	20240829	133300	907943050	17830	17830	17830	17830	30
446	20240829	133200	907408150	17840	17840	17840	17840	4
447	20240829	133100	907336790	17840	17840	17840	17840	31
448	20240829	133000	906783750	17840	17830	17840	17830	337
449	20240829	132900	900772240	17840	17840	17840	17840	50
450	20240829	132800	899880240	17840	17840	17840	17840	38
451	20240829	132700	899202320	17840	17840	17840	17840	11
452	20240829	132600	899006080	17850	17850	17850	17850	0
453	20240829	132500	899006080	17850	17850	17850	17850	0
454	20240829	132400	899006080	17850	17850	17850	17850	2
455	20240829	132300	898970380	17780	17780	17780	17780	0
456	20240829	132200	898970380	17780	17780	17780	17780	14
457	20240829	132100	898721460	17780	17780	17780	17780	0
458	20240829	132000	898721460	17780	17780	17780	17780	0
459	20240829	131900	898721460	17780	17790	17790	17780	22
460	20240829	131800	898330090	17770	17770	17770	17770	0
461	20240829	131700	898330090	17770	17770	17770	17770	0
462	20240829	131600	898330090	17770	17770	17770	17770	0
463	20240829	131500	898330090	17770	17770	17770	17770	0
464	20240829	131400	898330090	17770	17770	17770	17770	0
465	20240829	131300	898330090	17770	17770	17770	17770	0
466	20240829	131200	898330090	17770	17770	17770	17770	0
467	20240829	131100	898330090	17770	17770	17770	17770	0
468	20240829	131000	898330090	17770	17770	17770	17770	24
469	20240829	130900	897903610	17770	17770	17770	17770	0
470	20240829	130800	897903610	17770	17770	17770	17770	225
471	20240829	130700	893905360	17870	17870	17870	17870	0
472	20240829	130600	893905360	17870	17870	17870	17870	0
473	20240829	130500	893905360	17870	17780	17870	17770	81
474	20240829	130400	892465590	17780	17780	17780	17780	0
475	20240829	130300	892465590	17780	17800	17800	17780	551
476	20240829	130200	882664310	17800	17800	17800	17800	250
477	20240829	130100	878214310	17800	17800	17800	17800	75
478	20240829	130000	876879310	17800	17800	17800	17800	175
479	20240829	125900	873764310	17800	17810	17810	17800	462
480	20240829	125800	865540490	17820	17820	17820	17820	100
481	20240829	125700	863758490	17820	17810	17820	17810	204
482	20240829	125600	860125240	17800	17810	17810	17800	52
483	20240829	125500	859199620	17810	17810	17810	17810	330
484	20240829	125400	853322320	17810	17810	17810	17810	167
485	20240829	125300	850348050	17820	17820	17820	17820	2
486	20240829	125200	850312410	17820	17820	17820	17820	50
487	20240829	125100	849421410	17810	17820	17820	17810	58
488	20240829	125000	848388420	17810	17810	17810	17810	500
489	20240829	124900	839483420	17810	17810	17810	17810	1000
490	20240829	124800	821673420	17810	17810	17810	17810	2
491	20240829	124700	821637800	17810	17810	17820	17810	806
492	20240829	124600	807282930	17810	17820	17820	17810	77
493	20240829	124500	805911090	17830	17830	17830	17830	250
494	20240829	124400	801453590	17830	17840	17840	17830	393
495	20240829	124300	794443390	17840	17890	17890	17840	284
496	20240829	124200	789375130	17890	17850	17890	17850	14
497	20240829	124100	789124950	17850	17850	17850	17850	251
498	20240829	124000	784644600	17870	17870	17870	17870	0
499	20240829	123900	784644600	17870	17870	17880	17870	244
500	20240829	123800	780282780	17850	17850	17850	17850	350
501	20240829	123700	774035280	17850	17840	17850	17840	190
502	20240829	123600	770645180	17810	17810	17810	17810	0
503	20240829	123500	770645180	17810	17810	17810	17810	52
504	20240829	123400	769719060	17810	17810	17810	17810	0
505	20240829	123300	769719060	17810	17840	17840	17810	20
506	20240829	123200	769362770	17840	17840	17840	17840	1
507	20240829	123100	769344930	17810	17860	17860	17810	8
508	20240829	123000	769202240	17800	17800	17800	17800	0
509	20240829	122900	769202240	17800	17800	17800	17800	0
510	20240829	122800	769202240	17800	17800	17800	17800	10
511	20240829	122700	769024240	17800	17870	17870	17800	174
512	20240829	122600	765922990	17870	17870	17870	17870	0
513	20240829	122500	765922990	17870	17870	17870	17870	46
514	20240829	122400	765100970	17870	17870	17870	17870	0
515	20240829	122300	765100970	17870	17870	17870	17870	0
516	20240829	122200	765100970	17870	17870	17870	17870	5
517	20240829	122100	765011620	17870	17870	17870	17870	1
518	20240829	122000	764993750	17860	17860	17860	17860	106
519	20240829	121900	763100590	17850	17850	17850	17800	51
520	20240829	121800	762190290	17850	17850	17850	17850	0
521	20240829	121700	762190290	17850	17850	17850	17850	190
522	20240829	121600	758798790	17800	17800	17800	17800	0
523	20240829	121500	758798790	17800	17800	17800	17800	0
524	20240829	121400	758798790	17800	17800	17800	17800	0
525	20240829	121300	758798790	17800	17800	17800	17800	25
526	20240829	121200	758353790	17800	17800	17800	17800	31
527	20240829	121100	757801990	17800	17820	17820	17800	100
528	20240829	121000	756020010	17820	17820	17820	17820	0
529	20240829	120900	756020010	17820	17820	17820	17820	0
530	20240829	120800	756020010	17820	17820	17820	17820	0
531	20240829	120700	756020010	17820	17820	17820	17820	21
532	20240829	120600	755645790	17820	17820	17820	17820	1
533	20240829	120500	755627970	17800	17830	17830	17800	268
534	20240829	120400	750855860	17840	17870	17870	17840	70
535	20240829	120300	749607030	17840	17840	17840	17840	67
536	20240829	120200	748411750	17840	17840	17840	17840	0
537	20240829	120100	748411750	17840	17840	17840	17840	34
538	20240829	120000	747805190	17850	17850	17870	17850	35
539	20240829	115900	747180420	17880	17880	17880	17880	0
540	20240829	115800	747180420	17880	17880	17880	17880	0
541	20240829	115700	747180420	17880	17880	17880	17880	30
542	20240829	115600	746644020	17880	17880	17880	17880	0
543	20240829	115500	746644020	17880	17880	17880	17880	38
544	20240829	115400	745964580	17890	17890	17890	17890	146
545	20240829	115300	743352640	17890	17890	17890	17890	228
546	20240829	115200	739273720	17890	17890	17890	17890	0
547	20240829	115100	739273720	17890	17890	17890	17890	2
548	20240829	115000	739237940	17890	17890	17900	17890	70
549	20240829	114900	737985340	17900	17900	17900	17900	1
550	20240829	114800	737967440	17890	17890	17890	17890	0
551	20240829	114700	737967440	17890	17890	17890	17890	99
552	20240829	114600	736196330	17890	17880	17890	17880	171
553	20240829	114500	733137550	17840	17840	17840	17840	0
554	20240829	114400	733137550	17840	17850	17850	17840	263
555	20240829	114300	728445530	17880	17880	17880	17880	0
556	20240829	114200	728445530	17880	17880	17880	17880	69
557	20240829	114100	727211810	17880	17870	17880	17870	28
558	20240829	114000	726711340	17840	17840	17840	17840	30
559	20240829	113900	726176140	17870	17850	17870	17850	211
560	20240829	113800	722409450	17850	17840	17850	17840	36
561	20240829	113700	721767060	17840	17840	17840	17840	17
562	20240829	113600	721463780	17840	17850	17850	17840	131
563	20240829	113500	719125440	17850	17850	17850	17850	71
564	20240829	113400	717858090	17860	17860	17860	17860	2
565	20240829	113300	717822370	17800	17800	17800	17800	0
566	20240829	113200	717822370	17800	17800	17800	17800	1
567	20240829	113100	717804570	17840	17840	17840	17840	87
568	20240829	113000	716252490	17840	17850	17850	17840	123
569	20240829	112900	714057480	17840	17840	17840	17840	186
570	20240829	112800	710739240	17840	17840	17840	17840	10
571	20240829	112700	710560840	17840	17850	17850	17840	6
572	20240829	112600	710453780	17850	17840	17850	17840	57
573	20240829	112500	709436340	17820	17820	17820	17820	0
574	20240829	112400	709436340	17820	17780	17830	17780	639
575	20240829	112300	698058780	17750	17780	17780	17750	50
576	20240829	112200	697170630	17780	17790	17790	17780	11
577	20240829	112100	696974950	17800	17800	17800	17800	60
578	20240829	112000	695906950	17800	17820	17820	17800	30
579	20240829	111900	695372570	17820	17820	17820	17820	4
580	20240829	111800	695301290	17800	17800	17800	17800	44
581	20240829	111700	694518090	17800	17800	17800	17800	0
582	20240829	111600	694518090	17800	17800	17800	17800	0
583	20240829	111500	694518090	17800	17800	17800	17800	5
584	20240829	111400	694429090	17820	17820	17820	17820	20
585	20240829	111300	694072690	17820	17820	17820	17750	404
586	20240829	111200	686901410	17740	17750	17820	17740	1604
587	20240829	111100	658434130	17750	17760	17760	17750	520
588	20240829	111000	649200130	17760	17760	17760	17760	200
589	20240829	110900	645648130	17760	17850	17850	17750	469
590	20240829	110800	637321660	17770	17790	17790	17770	1540
591	20240829	110700	609950550	17780	17800	17800	17780	1000
592	20240829	110600	592167000	17820	17810	17820	17800	666
593	20240829	110500	580309230	17820	17820	17820	17820	35
594	20240829	110400	579685530	17820	17830	17830	17820	600
595	20240829	110300	568991530	17840	17850	17850	17840	450
596	20240829	110200	560961430	17890	17860	17890	17860	41
597	20240829	110100	560228960	17860	17860	17860	17850	301
598	20240829	110000	554855750	17860	17890	17890	17860	106
599	20240829	105900	552961480	17890	17890	17890	17890	0
600	20240829	105800	552961480	17890	17910	17910	17890	308
601	20240829	105700	547447580	17920	17920	17920	17920	83
602	20240829	105600	545960220	17920	17920	17920	17920	57
603	20240829	105500	544938780	17920	17920	17920	17920	0
604	20240829	105400	544938780	17920	17920	17920	17920	0
605	20240829	105300	544938780	17920	17960	17960	17920	650
606	20240829	105200	533283480	17930	17930	17930	17930	0
607	20240829	105100	533283480	17930	17930	17930	17930	0
608	20240829	105000	533283480	17930	18000	18000	17930	48
609	20240829	104900	532421830	18030	18000	18030	17940	122
610	20240829	104800	530231920	18030	18030	18030	18030	41
611	20240829	104700	529492690	17950	18000	18000	17950	130
612	20240829	104600	527158830	18030	18030	18030	18030	2
613	20240829	104500	527122770	18050	18060	18060	17990	197
614	20240829	104400	523577770	18070	18060	18080	18060	101
615	20240829	104300	521752840	18010	18010	18010	18010	36
616	20240829	104200	521104480	18010	18010	18010	18010	6
617	20240829	104100	520996420	18010	18010	18010	18010	0
618	20240829	104000	520996420	18010	18010	18010	18010	39
619	20240829	103900	520294030	18060	18000	18060	17990	236
620	20240829	103800	516047970	18000	18000	18000	18000	294
621	20240829	103700	510755970	18000	18000	18000	18000	1
622	20240829	103600	510737970	17950	17950	17950	17950	51
623	20240829	103500	509822520	17950	17950	17950	17950	12
624	20240829	103400	509607120	17950	17950	17950	17950	1
625	20240829	103300	509589170	17950	17980	17980	17950	48
626	20240829	103200	508727240	17980	18030	18030	17980	684
627	20240829	103100	496422630	18010	18010	18010	18010	0
628	20240829	103000	496422630	18010	18010	18010	18010	0
629	20240829	102900	496422630	18010	18010	18010	18010	0
630	20240829	102800	496422630	18010	18010	18010	18010	101
631	20240829	102700	494603620	18010	18090	18090	18010	7
632	20240829	102600	494477390	18090	18090	18090	18090	39
633	20240829	102500	493771880	18090	18030	18090	18030	15
634	20240829	102400	493500590	17980	17980	17980	17980	0
635	20240829	102300	493500590	17980	17980	17980	17980	0
636	20240829	102200	493500590	17980	17980	17980	17980	3
637	20240829	102100	493446650	17980	18040	18040	17980	311
638	20240829	102000	487854000	17980	17980	17980	17980	0
639	20240829	101900	487854000	17980	18040	18040	17980	6
640	20240829	101800	487746000	18040	18040	18040	18040	1
641	20240829	101700	487727960	17990	17990	17990	17990	100
642	20240829	101600	485928960	17990	18050	18050	17990	450
643	20240829	101500	477829520	18010	18010	18010	18010	2
644	20240829	101400	477793500	18010	18010	18030	18000	541
645	20240829	101300	468043620	18010	18030	18030	18010	94
646	20240829	101200	466349620	18030	18050	18050	18030	125
647	20240829	101100	464095600	18050	18050	18050	18050	0
648	20240829	101000	464095600	18050	18050	18050	18050	40
649	20240829	100900	463373600	18050	18100	18100	18050	357
650	20240829	100800	456922650	18070	18100	18100	18070	505
651	20240829	100700	447790310	18130	18120	18130	18100	212
652	20240829	100600	443950910	18120	18120	18120	18110	244
653	20240829	100500	439530890	18120	18120	18130	18110	207
654	20240829	100400	435781200	18110	18100	18110	18080	738
655	20240829	100300	422432550	18080	18090	18100	18080	288
656	20240829	100200	417223740	18040	18000	18040	18000	157
657	20240829	100100	414393630	18010	17970	18010	17970	608
658	20240829	100000	403455490	17910	17910	17910	17910	51
659	20240829	095900	402542080	17900	17910	17910	17900	338
660	20240829	095800	396488860	17910	17970	17970	17910	1048
661	20240829	095700	377718220	17910	17950	17950	17900	375
662	20240829	095600	371001970	17890	17890	17890	17890	3
663	20240829	095500	370948300	17890	17890	17890	17890	60
664	20240829	095400	369874900	17870	17880	17890	17870	71
665	20240829	095300	368605150	17870	17860	17870	17860	71
666	20240829	095200	367336780	17860	17860	17860	17860	77
667	20240829	095100	365961560	17860	17870	17870	17860	36
668	20240829	095000	365318430	17870	17870	17870	17870	43
669	20240829	094900	364550020	17880	17900	17900	17880	109
670	20240829	094800	362599050	17900	17900	17900	17900	2
671	20240829	094700	362563250	17900	17900	17900	17900	6
672	20240829	094600	362455850	17870	17870	17870	17870	5
673	20240829	094500	362366500	17900	17890	17900	17890	16
674	20240829	094400	362080210	17870	17870	17870	17870	100
675	20240829	094300	360293210	17890	17900	17910	17890	13
676	20240829	094200	360060510	17940	17850	17940	17840	1101
677	20240829	094100	340318390	17830	17830	17830	17830	0
678	20240829	094000	340318390	17830	17950	17970	17830	1225
679	20240829	093900	318422290	17950	17950	17950	17950	61
680	20240829	093800	317327340	17950	17950	17950	17890	587
681	20240829	093700	306791930	17880	17880	17880	17880	9
682	20240829	093600	306631010	17870	17880	17880	17870	325
683	20240829	093500	300822510	17880	17880	17880	17880	30
684	20240829	093400	300286110	17870	17950	17970	17870	440
685	20240829	093300	292417130	17930	17930	17930	17930	25
686	20240829	093200	291968880	17930	17940	17940	17930	10
687	20240829	093100	291789530	17940	17940	18000	17900	28
688	20240829	093000	291287000	17900	17850	17900	17790	756
689	20240829	092900	277771360	17850	17850	17850	17780	223
690	20240829	092800	273798350	17790	17850	17850	17790	301
691	20240829	092700	268440750	17860	17810	17860	17800	1196
692	20240829	092600	247142030	17800	17810	17810	17800	572
693	20240829	092500	236960310	17810	17850	17850	17800	425
694	20240829	092400	229391300	17850	17870	17870	17850	149
695	20240829	092300	226730010	17890	17850	17890	17850	80
696	20240829	092200	225300530	17850	17850	17850	17850	82
697	20240829	092100	223836830	17850	17850	17850	17850	12
698	20240829	092000	223622630	17870	17800	17870	17800	607
699	20240829	091900	212817890	17800	17800	17870	17800	578
700	20240829	091800	202529280	17850	17880	17880	17800	172
701	20240829	091700	199466260	17900	17850	17900	17780	463
702	20240829	091600	191222230	17850	17850	17890	17850	61
703	20240829	091500	190132980	17850	17850	17850	17850	244
704	20240829	091400	185777580	17890	17880	17890	17850	93
705	20240829	091300	184116230	17870	17850	17870	17830	224
706	20240829	091200	180117670	17850	17890	17890	17730	252
707	20240829	091100	175626760	17860	17860	17860	17860	30
708	20240829	091000	175090960	17860	17980	18000	17600	3280
709	20240829	090900	116625350	17930	17910	17980	17910	213
710	20240829	090800	112806140	17910	17930	17930	17910	348
711	20240829	090700	106571860	17930	17990	17990	17930	529
712	20240829	090600	97076900	17990	17920	18010	17920	47
713	20240829	090500	96233140	17920	17950	18020	17900	203
714	20240829	090400	92596860	17990	17890	18000	17870	2813
715	20240829	090300	42226130	17950	17950	17950	17890	115
716	20240829	090200	40167400	17970	17980	17980	17900	149
717	20240829	090100	37498670	18000	18030	18030	17900	505
718	20240829	090000	28421990	18050	18100	18100	18050	1572