KissMeData/042420/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	192400	207311630	18580	18580	18580	18580	72
3	20240829	192300	207311630	18580	18580	18580	18580	0
4	20240829	192200	207311630	18580	18580	18580	18580	0
5	20240829	192100	207311630	18580	18580	18580	18580	0
6	20240829	192000	207311630	18580	18580	18580	18580	0
7	20240829	191900	207311630	18580	18580	18580	18580	0
8	20240829	191800	207311630	18580	18580	18580	18580	0
9	20240829	191700	207311630	18580	18580	18580	18580	0
10	20240829	191600	207311630	18580	18580	18580	18580	0
11	20240829	191500	207311630	18580	18580	18580	18580	0
12	20240829	191400	207311630	18580	18580	18580	18580	0
13	20240829	191300	207311630	18580	18580	18580	18580	0
14	20240829	191200	207311630	18580	18580	18580	18580	0
15	20240829	191100	207311630	18580	18580	18580	18580	0
16	20240829	191000	207311630	18580	18580	18580	18580	0
17	20240829	190900	207311630	18580	18580	18580	18580	0
18	20240829	190800	207311630	18580	18580	18580	18580	0
19	20240829	190700	207311630	18580	18580	18580	18580	0
20	20240829	190600	207311630	18580	18580	18580	18580	0
21	20240829	190500	207311630	18580	18580	18580	18580	0
22	20240829	190400	207311630	18580	18580	18580	18580	0
23	20240829	190300	207311630	18580	18580	18580	18580	0
24	20240829	190200	207311630	18580	18580	18580	18580	0
25	20240829	190100	207311630	18580	18580	18580	18580	0
26	20240829	190000	207311630	18580	18580	18580	18580	0
27	20240829	185900	207311630	18580	18580	18580	18580	0
28	20240829	185800	207311630	18580	18580	18580	18580	0
29	20240829	185700	207311630	18580	18580	18580	18580	0
30	20240829	185600	207311630	18580	18580	18580	18580	0
31	20240829	185500	207311630	18580	18580	18580	18580	0
32	20240829	185400	207311630	18580	18580	18580	18580	72
33	20240829	185300	207311630	18580	18580	18580	18580	0
34	20240829	185200	207311630	18580	18580	18580	18580	0
35	20240829	185100	207311630	18580	18580	18580	18580	0
36	20240829	185000	207311630	18580	18580	18580	18580	0
37	20240829	184900	207311630	18580	18580	18580	18580	0
38	20240829	184800	207311630	18580	18580	18580	18580	0
39	20240829	184700	207311630	18580	18580	18580	18580	0
40	20240829	184600	207311630	18580	18580	18580	18580	0
41	20240829	184500	207311630	18580	18580	18580	18580	0
42	20240829	184400	207311630	18580	18580	18580	18580	0
43	20240829	184300	207311630	18580	18580	18580	18580	0
44	20240829	184200	207311630	18580	18580	18580	18580	0
45	20240829	184100	207311630	18580	18580	18580	18580	0
46	20240829	184000	207311630	18580	18580	18580	18580	0
47	20240829	183900	207311630	18580	18580	18580	18580	0
48	20240829	183800	207311630	18580	18580	18580	18580	0
49	20240829	183700	207311630	18580	18580	18580	18580	0
50	20240829	183600	207311630	18580	18580	18580	18580	0
51	20240829	183500	207311630	18580	18580	18580	18580	0
52	20240829	183400	207311630	18580	18580	18580	18580	0
53	20240829	183300	207311630	18580	18580	18580	18580	0
54	20240829	183200	207311630	18580	18580	18580	18580	0
55	20240829	183100	207311630	18580	18580	18580	18580	0
56	20240829	183000	207311630	18580	18580	18580	18580	0
57	20240829	182900	207311630	18580	18580	18580	18580	0
58	20240829	182800	207311630	18580	18580	18580	18580	0
59	20240829	182700	207311630	18580	18580	18580	18580	0
60	20240829	182600	207311630	18580	18580	18580	18580	0
61	20240829	182500	207311630	18580	18580	18580	18580	0
62	20240829	182400	207311630	18580	18580	18580	18580	72
63	20240829	182300	207311630	18580	18580	18580	18580	0
64	20240829	182200	207311630	18580	18580	18580	18580	0
65	20240829	182100	207311630	18580	18580	18580	18580	0
66	20240829	182000	207311630	18580	18580	18580	18580	0
67	20240829	181900	207311630	18580	18580	18580	18580	0
68	20240829	181800	207311630	18580	18580	18580	18580	0
69	20240829	181700	207311630	18580	18580	18580	18580	0
70	20240829	181600	207311630	18580	18580	18580	18580	0
71	20240829	181500	207311630	18580	18580	18580	18580	0
72	20240829	181400	207311630	18580	18580	18580	18580	0
73	20240829	181300	207311630	18580	18580	18580	18580	0
74	20240829	181200	207311630	18580	18580	18580	18580	0
75	20240829	181100	207311630	18580	18580	18580	18580	0
76	20240829	181000	207311630	18580	18580	18580	18580	0
77	20240829	180900	207311630	18580	18580	18580	18580	0
78	20240829	180800	207311630	18580	18580	18580	18580	0
79	20240829	180700	207311630	18580	18580	18580	18580	0
80	20240829	180600	207311630	18580	18580	18580	18580	0
81	20240829	180500	207311630	18580	18580	18580	18580	0
82	20240829	180400	207311630	18580	18580	18580	18580	0
83	20240829	180300	207311630	18580	18580	18580	18580	0
84	20240829	180200	207311630	18580	18580	18580	18580	0
85	20240829	180100	207311630	18580	18580	18580	18580	0
86	20240829	180000	207311630	18580	18580	18580	18580	0
87	20240829	175900	207311630	18580	18580	18580	18580	0
88	20240829	175800	207311630	18580	18580	18580	18580	0
89	20240829	175700	207311630	18580	18580	18580	18580	0
90	20240829	175600	207311630	18580	18580	18580	18580	0
91	20240829	175500	207311630	18580	18580	18580	18580	0
92	20240829	175400	207311630	18580	18580	18580	18580	72
93	20240829	175300	207311630	18580	18580	18580	18580	0
94	20240829	175200	207311630	18580	18580	18580	18580	0
95	20240829	175100	207311630	18580	18580	18580	18580	0
96	20240829	175000	207311630	18580	18580	18580	18580	0
97	20240829	174900	207311630	18580	18580	18580	18580	0
98	20240829	174800	207311630	18580	18580	18580	18580	0
99	20240829	174700	207311630	18580	18580	18580	18580	0
100	20240829	174600	207311630	18580	18580	18580	18580	0
101	20240829	174500	207311630	18580	18580	18580	18580	0
102	20240829	174400	207311630	18580	18580	18580	18580	0
103	20240829	174300	207311630	18580	18580	18580	18580	0
104	20240829	174200	207311630	18580	18580	18580	18580	0
105	20240829	174100	207311630	18580	18580	18580	18580	0
106	20240829	174000	207311630	18580	18580	18580	18580	0
107	20240829	173900	207311630	18580	18580	18580	18580	0
108	20240829	173800	207311630	18580	18580	18580	18580	0
109	20240829	173700	207311630	18580	18580	18580	18580	0
110	20240829	173600	207311630	18580	18580	18580	18580	0
111	20240829	173500	207311630	18580	18580	18580	18580	0
112	20240829	173400	207311630	18580	18580	18580	18580	0
113	20240829	173300	207311630	18580	18580	18580	18580	0
114	20240829	173200	207311630	18580	18580	18580	18580	0
115	20240829	173100	207311630	18580	18580	18580	18580	0
116	20240829	173000	207311630	18580	18580	18580	18580	0
117	20240829	172900	207311630	18580	18580	18580	18580	0
118	20240829	172800	207311630	18580	18580	18580	18580	0
119	20240829	172700	207311630	18580	18580	18580	18580	0
120	20240829	172600	207311630	18580	18580	18580	18580	0
121	20240829	172500	207311630	18580	18580	18580	18580	0
122	20240829	172400	207311630	18580	18580	18580	18580	72
123	20240829	172300	207311630	18580	18580	18580	18580	0
124	20240829	172200	207311630	18580	18580	18580	18580	0
125	20240829	172100	207311630	18580	18580	18580	18580	0
126	20240829	172000	207311630	18580	18580	18580	18580	0
127	20240829	171900	207311630	18580	18580	18580	18580	0
128	20240829	171800	207311630	18580	18580	18580	18580	0
129	20240829	171700	207311630	18580	18580	18580	18580	0
130	20240829	171600	207311630	18580	18580	18580	18580	0
131	20240829	171500	207311630	18580	18580	18580	18580	0
132	20240829	171400	207311630	18580	18580	18580	18580	0
133	20240829	171300	207311630	18580	18580	18580	18580	0
134	20240829	171200	207311630	18580	18580	18580	18580	0
135	20240829	171100	207311630	18580	18580	18580	18580	0
136	20240829	171000	207311630	18580	18580	18580	18580	0
137	20240829	170900	207311630	18580	18580	18580	18580	0
138	20240829	170800	207311630	18580	18580	18580	18580	0
139	20240829	170700	207311630	18580	18580	18580	18580	0
140	20240829	170600	207311630	18580	18580	18580	18580	0
141	20240829	170500	207311630	18580	18580	18580	18580	0
142	20240829	170400	207311630	18580	18580	18580	18580	0
143	20240829	170300	207311630	18580	18580	18580	18580	0
144	20240829	170200	207311630	18580	18580	18580	18580	0
145	20240829	170100	207311630	18580	18580	18580	18580	0
146	20240829	170000	207311630	18580	18580	18580	18580	0
147	20240829	165900	207311630	18580	18580	18580	18580	0
148	20240829	165800	207311630	18580	18580	18580	18580	0
149	20240829	165700	207311630	18580	18580	18580	18580	0
150	20240829	165600	207311630	18580	18580	18580	18580	0
151	20240829	165500	207311630	18580	18580	18580	18580	0
152	20240829	165400	207311630	18580	18580	18580	18580	72
153	20240829	165300	207311630	18580	18580	18580	18580	0
154	20240829	165200	207311630	18580	18580	18580	18580	0
155	20240829	165100	207311630	18580	18580	18580	18580	0
156	20240829	165000	207311630	18580	18580	18580	18580	0
157	20240829	164900	207311630	18580	18580	18580	18580	0
158	20240829	164800	207311630	18580	18580	18580	18580	0
159	20240829	164700	207311630	18580	18580	18580	18580	0
160	20240829	164600	207311630	18580	18580	18580	18580	0
161	20240829	164500	207311630	18580	18580	18580	18580	0
162	20240829	164400	207311630	18580	18580	18580	18580	0
163	20240829	164300	207311630	18580	18580	18580	18580	0
164	20240829	164200	207311630	18580	18580	18580	18580	0
165	20240829	164100	207311630	18580	18580	18580	18580	0
166	20240829	164000	207311630	18580	18580	18580	18580	0
167	20240829	163900	207311630	18580	18580	18580	18580	0
168	20240829	163800	207311630	18580	18580	18580	18580	0
169	20240829	163700	207311630	18580	18580	18580	18580	0
170	20240829	163600	207311630	18580	18580	18580	18580	0
171	20240829	163500	207311630	18580	18580	18580	18580	0
172	20240829	163400	207311630	18580	18580	18580	18580	0
173	20240829	163300	207311630	18580	18580	18580	18580	0
174	20240829	163200	207311630	18580	18580	18580	18580	0
175	20240829	163100	207311630	18580	18580	18580	18580	0
176	20240829	163000	207311630	18580	18580	18580	18580	0
177	20240829	162900	207311630	18580	18580	18580	18580	0
178	20240829	162800	207311630	18580	18580	18580	18580	0
179	20240829	162700	207311630	18580	18580	18580	18580	0
180	20240829	162600	207311630	18580	18580	18580	18580	0
181	20240829	162500	207311630	18580	18580	18580	18580	0
182	20240829	162400	207311630	18580	18580	18580	18580	72
183	20240829	162300	207311630	18580	18580	18580	18580	0
184	20240829	162200	207311630	18580	18580	18580	18580	0
185	20240829	162100	207311630	18580	18580	18580	18580	0
186	20240829	162000	207311630	18580	18580	18580	18580	0
187	20240829	161900	207311630	18580	18580	18580	18580	0
188	20240829	161800	207311630	18580	18580	18580	18580	0
189	20240829	161700	207311630	18580	18580	18580	18580	0
190	20240829	161600	207311630	18580	18580	18580	18580	0
191	20240829	161500	207311630	18580	18580	18580	18580	0
192	20240829	161400	207311630	18580	18580	18580	18580	0
193	20240829	161300	207311630	18580	18580	18580	18580	0
194	20240829	161200	207311630	18580	18580	18580	18580	0
195	20240829	161100	207311630	18580	18580	18580	18580	0
196	20240829	161000	207311630	18580	18580	18580	18580	0
197	20240829	160900	207311630	18580	18580	18580	18580	0
198	20240829	160800	207311630	18580	18580	18580	18580	0
199	20240829	160700	207311630	18580	18580	18580	18580	0
200	20240829	160600	207311630	18580	18580	18580	18580	0
201	20240829	160500	207311630	18580	18580	18580	18580	0
202	20240829	160400	207311630	18580	18580	18580	18580	0
203	20240829	160300	207311630	18580	18580	18580	18580	0
204	20240829	160200	207311630	18580	18580	18580	18580	0
205	20240829	160100	207311630	18580	18580	18580	18580	0
206	20240829	160000	207311630	18580	18580	18580	18580	0
207	20240829	155900	207311630	18580	18580	18580	18580	0
208	20240829	155800	207311630	18580	18580	18580	18580	0
209	20240829	155700	207311630	18580	18580	18580	18580	0
210	20240829	155600	207311630	18580	18580	18580	18580	0
211	20240829	155500	207311630	18580	18580	18580	18580	0
212	20240829	155400	207311630	18580	18580	18580	18580	72
213	20240829	155300	207311630	18580	18580	18580	18580	0
214	20240829	155200	207311630	18580	18580	18580	18580	0
215	20240829	155100	207311630	18580	18580	18580	18580	0
216	20240829	155000	207311630	18580	18580	18580	18580	0
217	20240829	154900	207311630	18580	18580	18580	18580	0
218	20240829	154800	207311630	18580	18580	18580	18580	0
219	20240829	154700	207311630	18580	18580	18580	18580	0
220	20240829	154600	207311630	18580	18580	18580	18580	0
221	20240829	154500	207311630	18580	18580	18580	18580	0
222	20240829	154400	207311630	18580	18580	18580	18580	0
223	20240829	154300	207311630	18580	18580	18580	18580	0
224	20240829	154200	207311630	18580	18580	18580	18580	0
225	20240829	154100	207311630	18580	18580	18580	18580	0
226	20240829	154000	207311630	18580	18580	18580	18580	0
227	20240829	153900	207311630	18580	18580	18580	18580	0
228	20240829	153800	207311630	18580	18580	18580	18580	0
229	20240829	153700	207311630	18580	18580	18580	18580	0
230	20240829	153600	207311630	18580	18580	18580	18580	0
231	20240829	153500	207311630	18580	18580	18580	18580	0
232	20240829	153400	207311630	18580	18580	18580	18580	0
233	20240829	153300	207311630	18580	18580	18580	18580	0
234	20240829	153200	207311630	18580	18580	18580	18580	0
235	20240829	153100	207311630	18580	18580	18580	18580	0
236	20240829	153000	207311630	18580	18580	18580	18580	72
237	20240829	152900	205973870	18550	18550	18550	18550	0
238	20240829	152800	205973870	18550	18550	18550	18550	0
239	20240829	152700	205973870	18550	18550	18550	18550	0
240	20240829	152600	205973870	18550	18550	18550	18550	0
241	20240829	152500	205973870	18550	18550	18550	18550	0
242	20240829	152400	205973870	18550	18550	18550	18550	0
243	20240829	152300	205973870	18550	18550	18550	18550	0
244	20240829	152200	205973870	18550	18550	18550	18550	0
245	20240829	152100	205973870	18550	18550	18550	18550	0
246	20240829	152000	205973870	18550	18550	18550	18550	0
247	20240829	151900	205973870	18550	18550	18550	18550	2
248	20240829	151800	205936770	18550	18550	18550	18550	9
249	20240829	151700	205769820	18550	18550	18550	18550	0
250	20240829	151600	205769820	18550	18550	18550	18550	11
251	20240829	151500	205565770	18550	18550	18550	18550	10
252	20240829	151400	205380270	18550	18550	18550	18550	0
253	20240829	151300	205380270	18550	18550	18550	18550	16
254	20240829	151200	205083470	18550	18550	18550	18550	0
255	20240829	151100	205083470	18550	18550	18550	18550	0
256	20240829	151000	205083470	18550	18550	18550	18550	45
257	20240829	150900	204248720	18570	18570	18570	18570	11
258	20240829	150800	204044450	18570	18570	18570	18570	0
259	20240829	150700	204044450	18570	18570	18570	18570	0
260	20240829	150600	204044450	18570	18570	18570	18570	0
261	20240829	150500	204044450	18570	18570	18570	18570	0
262	20240829	150400	204044450	18570	18570	18570	18570	0
263	20240829	150300	204044450	18570	18570	18570	18570	15
264	20240829	150200	203765900	18570	18570	18570	18570	0
265	20240829	150100	203765900	18570	18570	18570	18570	0
266	20240829	150000	203765900	18570	18570	18570	18570	11
267	20240829	145900	203561630	18570	18570	18570	18570	0
268	20240829	145800	203561630	18570	18570	18570	18570	0
269	20240829	145700	203561630	18570	18570	18570	18570	0
270	20240829	145600	203561630	18570	18570	18570	18570	0
271	20240829	145500	203561630	18570	18570	18570	18570	0
272	20240829	145400	203561630	18570	18570	18570	18570	14
273	20240829	145300	203301650	18570	18570	18570	18570	0
274	20240829	145200	203301650	18570	18570	18570	18570	31
275	20240829	145100	202725980	18570	18570	18570	18570	0
276	20240829	145000	202725980	18570	18570	18570	18570	12
277	20240829	144900	202503140	18580	18580	18580	18580	0
278	20240829	144800	202503140	18580	18590	18590	18580	29
279	20240829	144700	201964310	18580	18580	18580	18580	0
280	20240829	144600	201964310	18580	18580	18580	18580	0
281	20240829	144500	201964310	18580	18580	18580	18580	0
282	20240829	144400	201964310	18580	18580	18580	18580	0
283	20240829	144300	201964310	18580	18580	18580	18580	1
284	20240829	144200	201945730	18580	18580	18580	18580	14
285	20240829	144100	201685610	18590	18590	18590	18590	0
286	20240829	144000	201685610	18590	18590	18590	18590	0
287	20240829	143900	201685610	18590	18590	18590	18590	0
288	20240829	143800	201685610	18590	18590	18590	18590	10
289	20240829	143700	201499710	18600	18600	18600	18600	32
290	20240829	143600	200904510	18600	18600	18600	18600	0
291	20240829	143500	200904510	18600	18600	18600	18600	100
292	20240829	143400	199044510	18600	18600	18600	18600	0
293	20240829	143300	199044510	18600	18600	18600	18600	100
294	20240829	143200	197184510	18600	18620	18620	18600	27
295	20240829	143100	196682170	18610	18610	18610	18610	0
296	20240829	143000	196682170	18610	18610	18610	18610	0
297	20240829	142900	196682170	18610	18610	18610	18610	0
298	20240829	142800	196682170	18610	18610	18610	18610	0
299	20240829	142700	196682170	18610	18610	18610	18610	0
300	20240829	142600	196682170	18610	18610	18610	18610	0
301	20240829	142500	196682170	18610	18610	18610	18610	16
302	20240829	142400	196384410	18600	18600	18600	18600	0
303	20240829	142300	196384410	18600	18600	18600	18600	0
304	20240829	142200	196384410	18600	18600	18600	18600	0
305	20240829	142100	196384410	18600	18600	18600	18600	0
306	20240829	142000	196384410	18600	18600	18600	18600	0
307	20240829	141900	196384410	18600	18600	18600	18600	16
308	20240829	141800	196086810	18600	18600	18600	18600	0
309	20240829	141700	196086810	18600	18600	18600	18600	0
310	20240829	141600	196086810	18600	18600	18600	18600	0
311	20240829	141500	196086810	18600	18600	18600	18600	0
312	20240829	141400	196086810	18600	18600	18600	18600	0
313	20240829	141300	196086810	18600	18600	18600	18600	14
314	20240829	141200	195826410	18600	18600	18600	18600	278
315	20240829	141100	190655610	18600	18600	18600	18600	0
316	20240829	141000	190655610	18600	18600	18600	18600	0
317	20240829	140900	190655610	18600	18600	18600	18600	5
318	20240829	140800	190562610	18600	18600	18600	18600	0
319	20240829	140700	190562610	18600	18600	18600	18600	0
320	20240829	140600	190562610	18600	18600	18600	18600	0
321	20240829	140500	190562610	18600	18600	18600	18600	5
322	20240829	140400	190469610	18600	18600	18600	18600	10
323	20240829	140300	190283610	18600	18600	18600	18600	0
324	20240829	140200	190283610	18600	18610	18630	18600	175
325	20240829	140100	187028040	18620	18620	18620	18620	0
326	20240829	140000	187028040	18620	18610	18620	18610	343
327	20240829	135900	180641610	18610	18610	18610	18610	10
328	20240829	135800	180455510	18580	18580	18580	18580	0
329	20240829	135700	180455510	18580	18580	18580	18580	2
330	20240829	135600	180418350	18580	18580	18580	18580	0
331	20240829	135500	180418350	18580	18580	18580	18580	0
332	20240829	135400	180418350	18580	18580	18580	18580	14
333	20240829	135300	180158230	18580	18580	18580	18580	0
334	20240829	135200	180158230	18580	18580	18580	18580	0
335	20240829	135100	180158230	18580	18580	18580	18580	0
336	20240829	135000	180158230	18580	18580	18580	18580	0
337	20240829	134900	180158230	18580	18580	18580	18580	0
338	20240829	134800	180158230	18580	18580	18580	18580	15
339	20240829	134700	179879530	18580	18580	18580	18580	0
340	20240829	134600	179879530	18580	18580	18580	18580	0
341	20240829	134500	179879530	18580	18580	18580	18580	0
342	20240829	134400	179879530	18580	18580	18580	18580	0
343	20240829	134300	179879530	18580	18580	18580	18580	0
344	20240829	134200	179879530	18580	18580	18580	18580	14
345	20240829	134100	179619410	18580	18580	18580	18580	0
346	20240829	134000	179619410	18580	18580	18580	18580	0
347	20240829	133900	179619410	18580	18580	18580	18580	3
348	20240829	133800	179563670	18580	18580	18580	18580	2
349	20240829	133700	179526510	18580	18580	18580	18580	25
350	20240829	133600	179062010	18580	18580	18580	18580	15
351	20240829	133500	178783310	18580	18580	18580	18580	0
352	20240829	133400	178783310	18580	18580	18580	18580	0
353	20240829	133300	178783310	18580	18580	18580	18580	0
354	20240829	133200	178783310	18580	18580	18580	18580	0
355	20240829	133100	178783310	18580	18580	18580	18580	14
356	20240829	133000	178523190	18580	18580	18580	18580	0
357	20240829	132900	178523190	18580	18580	18580	18580	0
358	20240829	132800	178523190	18580	18580	18580	18580	0
359	20240829	132700	178523190	18580	18580	18580	18580	0
360	20240829	132600	178523190	18580	18580	18580	18580	0
361	20240829	132500	178523190	18580	18580	18580	18580	0
362	20240829	132400	178523190	18580	18600	18600	18580	20
363	20240829	132300	178151230	18600	18600	18600	18600	26
364	20240829	132200	177667630	18600	18600	18600	18600	1
365	20240829	132100	177649030	18580	18580	18580	18580	1
366	20240829	132000	177630450	18600	18600	18600	18600	30
367	20240829	131900	177072450	18600	18600	18600	18600	9
368	20240829	131800	176905050	18600	18600	18600	18600	150
369	20240829	131700	174115050	18600	18600	18600	18600	2
370	20240829	131600	174077850	18600	18600	18600	18600	0
371	20240829	131500	174077850	18600	18600	18600	18600	0
372	20240829	131400	174077850	18600	18600	18600	18600	31
373	20240829	131300	173501250	18600	18600	18600	18600	0
374	20240829	131200	173501250	18600	18600	18600	18600	0
375	20240829	131100	173501250	18600	18600	18600	18600	31
376	20240829	131000	172924650	18600	18600	18600	18600	0
377	20240829	130900	172924650	18600	18600	18600	18600	0
378	20240829	130800	172924650	18600	18600	18600	18600	48
379	20240829	130700	172031850	18600	18590	18600	18590	26
380	20240829	130600	171548410	18590	18590	18590	18590	0
381	20240829	130500	171548410	18590	18590	18590	18590	1
382	20240829	130400	171529820	18590	18590	18590	18590	0
383	20240829	130300	171529820	18590	18590	18590	18590	8
384	20240829	130200	171381100	18590	18590	18590	18590	16
385	20240829	130100	171083660	18590	18590	18590	18590	27
386	20240829	130000	170581730	18590	18590	18590	18590	1
387	20240829	125900	170563140	18590	18590	18590	18590	0
388	20240829	125800	170563140	18590	18590	18590	18590	0
389	20240829	125700	170563140	18590	18590	18590	18590	0
390	20240829	125600	170563140	18590	18590	18590	18590	29
391	20240829	125500	170024030	18590	18590	18590	18590	201
392	20240829	125400	166287440	18590	18590	18590	18590	0
393	20240829	125300	166287440	18590	18590	18590	18590	0
394	20240829	125200	166287440	18590	18590	18590	18590	22
395	20240829	125100	165878460	18590	18590	18590	18590	10
396	20240829	125000	165692560	18590	18590	18590	18590	0
397	20240829	124900	165692560	18590	18590	18590	18590	0
398	20240829	124800	165692560	18590	18590	18590	18590	0
399	20240829	124700	165692560	18590	18590	18590	18590	0
400	20240829	124600	165692560	18590	18590	18590	18590	0
401	20240829	124500	165692560	18590	18590	18590	18590	3
402	20240829	124400	165636790	18590	18590	18590	18590	37
403	20240829	124300	164948960	18590	18590	18590	18590	1
404	20240829	124200	164930370	18590	18590	18590	18590	22
405	20240829	124100	164521390	18580	18580	18580	18580	0
406	20240829	124000	164521390	18580	18580	18580	18580	0
407	20240829	123900	164521390	18580	18580	18580	18580	0
408	20240829	123800	164521390	18580	18580	18580	18580	0
409	20240829	123700	164521390	18580	18580	18580	18580	0
410	20240829	123600	164521390	18580	18580	18580	18580	1
411	20240829	123500	164502810	18580	18580	18580	18580	8
412	20240829	123400	164354170	18580	18580	18580	18580	0
413	20240829	123300	164354170	18580	18580	18580	18580	576
414	20240829	123200	153652090	18580	18580	18580	18580	0
415	20240829	123100	153652090	18580	18580	18580	18580	9
416	20240829	123000	153484870	18580	18580	18580	18580	1
417	20240829	122900	153466290	18570	18570	18570	18570	0
418	20240829	122800	153466290	18570	18570	18570	18570	0
419	20240829	122700	153466290	18570	18570	18570	18570	1
420	20240829	122600	153447720	18570	18570	18570	18570	0
421	20240829	122500	153447720	18570	18570	18570	18570	0
422	20240829	122400	153447720	18570	18570	18570	18570	0
423	20240829	122300	153447720	18570	18570	18570	18570	41
424	20240829	122200	152686350	18560	18570	18570	18560	18
425	20240829	122100	152352250	18560	18560	18560	18560	1
426	20240829	122000	152333690	18560	18560	18560	18560	1
427	20240829	121900	152315130	18550	18550	18550	18550	0
428	20240829	121800	152315130	18550	18550	18550	18550	0
429	20240829	121700	152315130	18550	18550	18550	18550	100
430	20240829	121600	150460130	18550	18550	18550	18550	1
431	20240829	121500	150441580	18620	18620	18620	18620	0
432	20240829	121400	150441580	18620	18620	18620	18620	54
433	20240829	121300	149436100	18620	18560	18620	18560	51
434	20240829	121200	148488640	18560	18550	18560	18550	16
435	20240829	121100	148191820	18600	18600	18600	18600	36
436	20240829	121000	147522220	18600	18600	18600	18600	0
437	20240829	120900	147522220	18600	18600	18600	18600	0
438	20240829	120800	147522220	18600	18600	18600	18600	26
439	20240829	120700	147038620	18600	18600	18600	18600	0
440	20240829	120600	147038620	18600	18600	18600	18600	19
441	20240829	120500	146685220	18600	18600	18600	18600	19
442	20240829	120400	146331820	18600	18600	18600	18600	0
443	20240829	120300	146331820	18600	18600	18600	18600	238
444	20240829	120200	141905020	18600	18600	18600	18600	23
445	20240829	120100	141477220	18600	18600	18600	18600	150
446	20240829	120000	138687220	18600	18600	18600	18600	0
447	20240829	115900	138687220	18600	18600	18600	18600	0
448	20240829	115800	138687220	18600	18600	18600	18600	0
449	20240829	115700	138687220	18600	18600	18600	18600	0
450	20240829	115600	138687220	18600	18600	18600	18600	20
451	20240829	115500	138315220	18610	18610	18610	18610	1
452	20240829	115400	138296610	18600	18600	18600	18600	0
453	20240829	115300	138296610	18600	18600	18600	18600	16
454	20240829	115200	137999010	18590	18580	18590	18580	79
455	20240829	115100	136530570	18590	18590	18590	18590	9
456	20240829	115000	136363260	18550	18550	18550	18550	1
457	20240829	114900	136344710	18550	18550	18550	18550	0
458	20240829	114800	136344710	18550	18550	18550	18550	0
459	20240829	114700	136344710	18550	18550	18550	18550	0
460	20240829	114600	136344710	18550	18550	18550	18550	1
461	20240829	114500	136326160	18550	18550	18550	18550	0
462	20240829	114400	136326160	18550	18550	18550	18550	121
463	20240829	114300	134081610	18550	18550	18550	18550	50
464	20240829	114200	133154110	18540	18540	18540	18540	22
465	20240829	114100	132746230	18540	18540	18540	18540	0
466	20240829	114000	132746230	18540	18540	18540	18540	34
467	20240829	113900	132115870	18540	18540	18540	18540	0
468	20240829	113800	132115870	18540	18540	18540	18540	0
469	20240829	113700	132115870	18540	18540	18540	18540	0
470	20240829	113600	132115870	18540	18540	18540	18540	0
471	20240829	113500	132115870	18540	18540	18540	18540	15
472	20240829	113400	131837770	18540	18540	18540	18540	0
473	20240829	113300	131837770	18540	18540	18540	18540	0
474	20240829	113200	131837770	18540	18550	18550	18540	56
475	20240829	113100	130799470	18540	18540	18540	18540	0
476	20240829	113000	130799470	18540	18540	18540	18540	1
477	20240829	112900	130780930	18540	18540	18540	18540	0
478	20240829	112800	130780930	18540	18540	18540	18540	0
479	20240829	112700	130780930	18540	18540	18540	18540	0
480	20240829	112600	130780930	18540	18540	18540	18540	1
481	20240829	112500	130762390	18540	18540	18540	18540	0
482	20240829	112400	130762390	18540	18540	18540	18540	0
483	20240829	112300	130762390	18540	18560	18560	18540	8
484	20240829	112200	130613970	18560	18540	18560	18540	45
485	20240829	112100	129779180	18540	18540	18540	18540	0
486	20240829	112000	129779180	18540	18540	18540	18540	0
487	20240829	111900	129779180	18540	18540	18540	18540	0
488	20240829	111800	129779180	18540	18540	18540	18540	0
489	20240829	111700	129779180	18540	18540	18540	18540	2
490	20240829	111600	129742100	18540	18540	18540	18540	0
491	20240829	111500	129742100	18540	18540	18540	18540	22
492	20240829	111400	129334220	18520	18520	18520	18520	8
493	20240829	111300	129186060	18520	18520	18520	18520	18
494	20240829	111200	128852700	18510	18510	18510	18510	136
495	20240829	111100	126335340	18510	18510	18510	18510	0
496	20240829	111000	126335340	18510	18520	18520	18510	2500
497	20240829	110900	80058840	18520	18520	18520	18520	0
498	20240829	110800	80058840	18520	18520	18520	18520	0
499	20240829	110700	80058840	18520	18520	18520	18520	0
500	20240829	110600	80058840	18520	18520	18520	18520	1
501	20240829	110500	80040320	18520	18520	18520	18520	8
502	20240829	110400	79892160	18520	18520	18520	18520	0
503	20240829	110300	79892160	18520	18510	18520	18510	21
504	20240829	110200	79503250	18520	18520	18520	18520	18
505	20240829	110100	79169890	18510	18510	18510	18510	0
506	20240829	110000	79169890	18510	18510	18570	18510	4
507	20240829	105900	79095790	18520	18520	18520	18520	0
508	20240829	105800	79095790	18520	18520	18520	18520	15
509	20240829	105700	78817990	18510	18510	18510	18510	0
510	20240829	105600	78817990	18510	18510	18510	18510	8
511	20240829	105500	78669910	18510	18510	18510	18510	1
512	20240829	105400	78651400	18510	18510	18510	18510	0
513	20240829	105300	78651400	18510	18510	18510	18510	0
514	20240829	105200	78651400	18510	18510	18510	18510	90
515	20240829	105100	76985500	18500	18500	18500	18500	0
516	20240829	105000	76985500	18500	18500	18500	18500	0
517	20240829	104900	76985500	18500	18500	18500	18500	0
518	20240829	104800	76985500	18500	18500	18500	18500	0
519	20240829	104700	76985500	18500	18500	18500	18500	24
520	20240829	104600	76541500	18500	18500	18500	18500	101
521	20240829	104500	74673000	18500	18500	18500	18500	0
522	20240829	104400	74673000	18500	18500	18500	18500	0
523	20240829	104300	74673000	18500	18550	18550	18500	515
524	20240829	104200	65140010	18570	18570	18570	18570	1
525	20240829	104100	65121440	18570	18570	18570	18570	0
526	20240829	104000	65121440	18570	18570	18570	18570	1
527	20240829	103900	65102870	18570	18570	18570	18570	1
528	20240829	103800	65084300	18570	18580	18580	18570	8
529	20240829	103700	64935730	18600	18600	18600	18600	0
530	20240829	103600	64935730	18600	18600	18600	18600	38
531	20240829	103500	64228930	18600	18600	18600	18600	0
532	20240829	103400	64228930	18600	18600	18600	18600	26
533	20240829	103300	63745330	18600	18600	18600	18600	13
534	20240829	103200	63503530	18610	18610	18610	18610	0
535	20240829	103100	63503530	18610	18610	18610	18610	1
536	20240829	103000	63484920	18600	18590	18600	18590	33
537	20240829	102900	62871130	18580	18580	18580	18580	8
538	20240829	102800	62722490	18580	18580	18580	18580	0
539	20240829	102700	62722490	18580	18580	18580	18580	14
540	20240829	102600	62462370	18580	18580	18580	18580	0
541	20240829	102500	62462370	18580	18580	18580	18580	0
542	20240829	102400	62462370	18580	18580	18580	18580	0
543	20240829	102300	62462370	18580	18580	18580	18580	2
544	20240829	102200	62425210	18600	18600	18600	18600	2
545	20240829	102100	62388010	18600	18600	18600	18600	9
546	20240829	102000	62220610	18600	18600	18600	18600	9
547	20240829	101900	62053210	18620	18620	18620	18620	0
548	20240829	101800	62053210	18620	18620	18620	18620	0
549	20240829	101700	62053210	18620	18620	18620	18620	5
550	20240829	101600	61960110	18600	18630	18630	18600	2
551	20240829	101500	61922880	18600	18600	18600	18600	0
552	20240829	101400	61922880	18600	18600	18600	18600	35
553	20240829	101300	61271880	18580	18570	18580	18570	160
554	20240829	101200	58299480	18520	18520	18520	18520	22
555	20240829	101100	57892040	18510	18570	18570	18510	102
556	20240829	101000	55998440	18570	18510	18570	18510	103
557	20240829	100900	54086690	18510	18510	18510	18510	15
558	20240829	100800	53809040	18550	18550	18550	18550	0
559	20240829	100700	53809040	18550	18550	18550	18550	0
560	20240829	100600	53809040	18550	18550	18550	18550	0
561	20240829	100500	53809040	18550	18550	18550	18550	12
562	20240829	100400	53586440	18560	18560	18560	18560	2
563	20240829	100300	53549320	18560	18550	18560	18550	448
564	20240829	100200	45234570	18550	18540	18560	18540	50
565	20240829	100100	44306990	18550	18550	18550	18550	0
566	20240829	100000	44306990	18550	18550	18550	18550	1
567	20240829	095900	44288440	18520	18520	18520	18520	0
568	20240829	095800	44288440	18520	18520	18520	18520	0
569	20240829	095700	44288440	18520	18520	18520	18520	0
570	20240829	095600	44288440	18520	18520	18520	18520	0
571	20240829	095500	44288440	18520	18520	18520	18520	2
572	20240829	095400	44251400	18510	18510	18510	18510	0
573	20240829	095300	44251400	18510	18510	18510	18510	24
574	20240829	095200	43807160	18510	18510	18510	18510	10
575	20240829	095100	43622060	18500	18500	18500	18500	0
576	20240829	095000	43622060	18500	18500	18500	18500	0
577	20240829	094900	43622060	18500	18500	18500	18500	0
578	20240829	094800	43622060	18500	18500	18500	18500	0
579	20240829	094700	43622060	18500	18500	18500	18500	0
580	20240829	094600	43622060	18500	18500	18500	18500	1
581	20240829	094500	43603560	18550	18550	18550	18550	10
582	20240829	094400	43418060	18500	18490	18500	18490	270
583	20240829	094300	38425620	18480	18420	18480	18420	25
584	20240829	094200	37964760	18410	18410	18410	18410	20
585	20240829	094100	37596560	18410	18410	18410	18410	0
586	20240829	094000	37596560	18410	18410	18410	18410	1
587	20240829	093900	37578150	18410	18410	18410	18410	0
588	20240829	093800	37578150	18410	18410	18410	18410	0
589	20240829	093700	37578150	18410	18410	18410	18410	0
590	20240829	093600	37578150	18410	18400	18490	18400	12
591	20240829	093500	37356540	18400	18400	18400	18400	0
592	20240829	093400	37356540	18400	18400	18400	18400	0
593	20240829	093300	37356540	18400	18320	18400	18320	317
594	20240829	093200	31548300	18320	18320	18320	18320	6
595	20240829	093100	31438380	18390	18390	18390	18390	0
596	20240829	093000	31438380	18390	18400	18400	18390	6
597	20240829	092900	31328030	18400	18400	18400	18400	3
598	20240829	092800	31272830	18400	18400	18400	18400	0
599	20240829	092700	31272830	18400	18410	18410	18400	233
600	20240829	092600	26985490	18440	18440	18440	18440	0
601	20240829	092500	26985490	18440	18440	18440	18440	8
602	20240829	092400	26837970	18490	18490	18490	18490	0
603	20240829	092300	26837970	18490	18490	18490	18490	0
604	20240829	092200	26837970	18490	18490	18490	18490	0
605	20240829	092100	26837970	18490	18440	18490	18440	12
606	20240829	092000	26616190	18400	18400	18490	18400	97
607	20240829	091900	24830390	18400	18420	18420	18400	65
608	20240829	091800	23633390	18500	18500	18500	18500	0
609	20240829	091700	23633390	18500	18500	18500	18500	0
610	20240829	091600	23633390	18500	18500	18500	18500	0
611	20240829	091500	23633390	18500	18500	18500	18500	0
612	20240829	091400	23633390	18500	18500	18500	18500	2
613	20240829	091300	23596390	18500	18420	18500	18420	5
614	20240829	091200	23503970	18430	18450	18450	18420	132
615	20240829	091100	21071700	18450	18450	18450	18450	0
616	20240829	091000	21071700	18450	18450	18450	18450	9
617	20240829	090900	20905650	18550	18450	18550	18450	11
618	20240829	090800	20701830	18540	18540	18540	18540	1
619	20240829	090700	20683290	18540	18450	18540	18450	11
620	20240829	090600	20479540	18420	18420	18420	18420	10
621	20240829	090500	20295340	18530	18530	18530	18530	0
622	20240829	090400	20295340	18530	18530	18530	18530	8
623	20240829	090300	20147100	18560	18560	18560	18560	0
624	20240829	090200	20147100	18560	18560	18560	18560	0
625	20240829	090100	20147100	18560	18560	18560	18560	10
626	20240829	090000	19961500	18400	18570	18570	18400	1084