KissMeData/055490/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193500	224406020	19000	19000	19000	19000	149
3	20240829	193400	224406020	19000	19000	19000	19000	0
4	20240829	193300	224406020	19000	19000	19000	19000	0
5	20240829	193200	224406020	19000	19000	19000	19000	0
6	20240829	193100	224406020	19000	19000	19000	19000	0
7	20240829	193000	224406020	19000	19000	19000	19000	0
8	20240829	192900	224406020	19000	19000	19000	19000	0
9	20240829	192800	224406020	19000	19000	19000	19000	0
10	20240829	192700	224406020	19000	19000	19000	19000	0
11	20240829	192600	224406020	19000	19000	19000	19000	0
12	20240829	192500	224406020	19000	19000	19000	19000	0
13	20240829	192400	224406020	19000	19000	19000	19000	0
14	20240829	192300	224406020	19000	19000	19000	19000	0
15	20240829	192200	224406020	19000	19000	19000	19000	0
16	20240829	192100	224406020	19000	19000	19000	19000	0
17	20240829	192000	224406020	19000	19000	19000	19000	0
18	20240829	191900	224406020	19000	19000	19000	19000	0
19	20240829	191800	224406020	19000	19000	19000	19000	0
20	20240829	191700	224406020	19000	19000	19000	19000	0
21	20240829	191600	224406020	19000	19000	19000	19000	0
22	20240829	191500	224406020	19000	19000	19000	19000	0
23	20240829	191400	224406020	19000	19000	19000	19000	0
24	20240829	191300	224406020	19000	19000	19000	19000	0
25	20240829	191200	224406020	19000	19000	19000	19000	0
26	20240829	191100	224406020	19000	19000	19000	19000	0
27	20240829	191000	224406020	19000	19000	19000	19000	0
28	20240829	190900	224406020	19000	19000	19000	19000	0
29	20240829	190800	224406020	19000	19000	19000	19000	0
30	20240829	190700	224406020	19000	19000	19000	19000	0
31	20240829	190600	224406020	19000	19000	19000	19000	0
32	20240829	190500	224406020	19000	19000	19000	19000	149
33	20240829	190400	224406020	19000	19000	19000	19000	0
34	20240829	190300	224406020	19000	19000	19000	19000	0
35	20240829	190200	224406020	19000	19000	19000	19000	0
36	20240829	190100	224406020	19000	19000	19000	19000	0
37	20240829	190000	224406020	19000	19000	19000	19000	0
38	20240829	185900	224406020	19000	19000	19000	19000	0
39	20240829	185800	224406020	19000	19000	19000	19000	0
40	20240829	185700	224406020	19000	19000	19000	19000	0
41	20240829	185600	224406020	19000	19000	19000	19000	0
42	20240829	185500	224406020	19000	19000	19000	19000	0
43	20240829	185400	224406020	19000	19000	19000	19000	0
44	20240829	185300	224406020	19000	19000	19000	19000	0
45	20240829	185200	224406020	19000	19000	19000	19000	0
46	20240829	185100	224406020	19000	19000	19000	19000	0
47	20240829	185000	224406020	19000	19000	19000	19000	0
48	20240829	184900	224406020	19000	19000	19000	19000	0
49	20240829	184800	224406020	19000	19000	19000	19000	0
50	20240829	184700	224406020	19000	19000	19000	19000	0
51	20240829	184600	224406020	19000	19000	19000	19000	0
52	20240829	184500	224406020	19000	19000	19000	19000	0
53	20240829	184400	224406020	19000	19000	19000	19000	0
54	20240829	184300	224406020	19000	19000	19000	19000	0
55	20240829	184200	224406020	19000	19000	19000	19000	0
56	20240829	184100	224406020	19000	19000	19000	19000	0
57	20240829	184000	224406020	19000	19000	19000	19000	0
58	20240829	183900	224406020	19000	19000	19000	19000	0
59	20240829	183800	224406020	19000	19000	19000	19000	0
60	20240829	183700	224406020	19000	19000	19000	19000	0
61	20240829	183600	224406020	19000	19000	19000	19000	0
62	20240829	183500	224406020	19000	19000	19000	19000	149
63	20240829	183400	224406020	19000	19000	19000	19000	0
64	20240829	183300	224406020	19000	19000	19000	19000	0
65	20240829	183200	224406020	19000	19000	19000	19000	0
66	20240829	183100	224406020	19000	19000	19000	19000	0
67	20240829	183000	224406020	19000	19000	19000	19000	0
68	20240829	182900	224406020	19000	19000	19000	19000	0
69	20240829	182800	224406020	19000	19000	19000	19000	0
70	20240829	182700	224406020	19000	19000	19000	19000	0
71	20240829	182600	224406020	19000	19000	19000	19000	0
72	20240829	182500	224406020	19000	19000	19000	19000	0
73	20240829	182400	224406020	19000	19000	19000	19000	0
74	20240829	182300	224406020	19000	19000	19000	19000	0
75	20240829	182200	224406020	19000	19000	19000	19000	0
76	20240829	182100	224406020	19000	19000	19000	19000	0
77	20240829	182000	224406020	19000	19000	19000	19000	0
78	20240829	181900	224406020	19000	19000	19000	19000	0
79	20240829	181800	224406020	19000	19000	19000	19000	0
80	20240829	181700	224406020	19000	19000	19000	19000	0
81	20240829	181600	224406020	19000	19000	19000	19000	0
82	20240829	181500	224406020	19000	19000	19000	19000	0
83	20240829	181400	224406020	19000	19000	19000	19000	0
84	20240829	181300	224406020	19000	19000	19000	19000	0
85	20240829	181200	224406020	19000	19000	19000	19000	0
86	20240829	181100	224406020	19000	19000	19000	19000	0
87	20240829	181000	224406020	19000	19000	19000	19000	0
88	20240829	180900	224406020	19000	19000	19000	19000	0
89	20240829	180800	224406020	19000	19000	19000	19000	0
90	20240829	180700	224406020	19000	19000	19000	19000	0
91	20240829	180600	224406020	19000	19000	19000	19000	0
92	20240829	180500	224406020	19000	19000	19000	19000	149
93	20240829	180400	224406020	19000	19000	19000	19000	0
94	20240829	180300	224406020	19000	19000	19000	19000	0
95	20240829	180200	224406020	19000	19000	19000	19000	0
96	20240829	180100	224406020	19000	19000	19000	19000	0
97	20240829	180000	224406020	19000	19000	19000	19000	0
98	20240829	175900	224406020	19000	19000	19000	19000	0
99	20240829	175800	224406020	19000	19000	19000	19000	0
100	20240829	175700	224406020	19000	19000	19000	19000	0
101	20240829	175600	224406020	19000	19000	19000	19000	0
102	20240829	175500	224406020	19000	19000	19000	19000	0
103	20240829	175400	224406020	19000	19000	19000	19000	0
104	20240829	175300	224406020	19000	19000	19000	19000	0
105	20240829	175200	224406020	19000	19000	19000	19000	0
106	20240829	175100	224406020	19000	19000	19000	19000	0
107	20240829	175000	224406020	19000	19000	19000	19000	0
108	20240829	174900	224406020	19000	19000	19000	19000	0
109	20240829	174800	224406020	19000	19000	19000	19000	0
110	20240829	174700	224406020	19000	19000	19000	19000	0
111	20240829	174600	224406020	19000	19000	19000	19000	0
112	20240829	174500	224406020	19000	19000	19000	19000	0
113	20240829	174400	224406020	19000	19000	19000	19000	0
114	20240829	174300	224406020	19000	19000	19000	19000	0
115	20240829	174200	224406020	19000	19000	19000	19000	0
116	20240829	174100	224406020	19000	19000	19000	19000	0
117	20240829	174000	224406020	19000	19000	19000	19000	0
118	20240829	173900	224406020	19000	19000	19000	19000	0
119	20240829	173800	224406020	19000	19000	19000	19000	0
120	20240829	173700	224406020	19000	19000	19000	19000	0
121	20240829	173600	224406020	19000	19000	19000	19000	0
122	20240829	173500	224406020	19000	19000	19000	19000	149
123	20240829	173400	224406020	19000	19000	19000	19000	0
124	20240829	173300	224406020	19000	19000	19000	19000	0
125	20240829	173200	224406020	19000	19000	19000	19000	0
126	20240829	173100	224406020	19000	19000	19000	19000	0
127	20240829	173000	224406020	19000	19000	19000	19000	0
128	20240829	172900	224406020	19000	19000	19000	19000	0
129	20240829	172800	224406020	19000	19000	19000	19000	0
130	20240829	172700	224406020	19000	19000	19000	19000	0
131	20240829	172600	224406020	19000	19000	19000	19000	0
132	20240829	172500	224406020	19000	19000	19000	19000	0
133	20240829	172400	224406020	19000	19000	19000	19000	0
134	20240829	172300	224406020	19000	19000	19000	19000	0
135	20240829	172200	224406020	19000	19000	19000	19000	0
136	20240829	172100	224406020	19000	19000	19000	19000	0
137	20240829	172000	224406020	19000	19000	19000	19000	0
138	20240829	171900	224406020	19000	19000	19000	19000	0
139	20240829	171800	224406020	19000	19000	19000	19000	0
140	20240829	171700	224406020	19000	19000	19000	19000	0
141	20240829	171600	224406020	19000	19000	19000	19000	0
142	20240829	171500	224406020	19000	19000	19000	19000	0
143	20240829	171400	224406020	19000	19000	19000	19000	0
144	20240829	171300	224406020	19000	19000	19000	19000	0
145	20240829	171200	224406020	19000	19000	19000	19000	0
146	20240829	171100	224406020	19000	19000	19000	19000	0
147	20240829	171000	224406020	19000	19000	19000	19000	0
148	20240829	170900	224406020	19000	19000	19000	19000	0
149	20240829	170800	224406020	19000	19000	19000	19000	0
150	20240829	170700	224406020	19000	19000	19000	19000	0
151	20240829	170600	224406020	19000	19000	19000	19000	0
152	20240829	170500	224406020	19000	19000	19000	19000	149
153	20240829	170400	224406020	19000	19000	19000	19000	0
154	20240829	170300	224406020	19000	19000	19000	19000	0
155	20240829	170200	224406020	19000	19000	19000	19000	0
156	20240829	170100	224406020	19000	19000	19000	19000	0
157	20240829	170000	224406020	19000	19000	19000	19000	0
158	20240829	165900	224406020	19000	19000	19000	19000	0
159	20240829	165800	224406020	19000	19000	19000	19000	0
160	20240829	165700	224406020	19000	19000	19000	19000	0
161	20240829	165600	224406020	19000	19000	19000	19000	0
162	20240829	165500	224406020	19000	19000	19000	19000	0
163	20240829	165400	224406020	19000	19000	19000	19000	0
164	20240829	165300	224406020	19000	19000	19000	19000	0
165	20240829	165200	224406020	19000	19000	19000	19000	0
166	20240829	165100	224406020	19000	19000	19000	19000	0
167	20240829	165000	224406020	19000	19000	19000	19000	0
168	20240829	164900	224406020	19000	19000	19000	19000	0
169	20240829	164800	224406020	19000	19000	19000	19000	0
170	20240829	164700	224406020	19000	19000	19000	19000	0
171	20240829	164600	224406020	19000	19000	19000	19000	0
172	20240829	164500	224406020	19000	19000	19000	19000	0
173	20240829	164400	224406020	19000	19000	19000	19000	0
174	20240829	164300	224406020	19000	19000	19000	19000	0
175	20240829	164200	224406020	19000	19000	19000	19000	0
176	20240829	164100	224406020	19000	19000	19000	19000	0
177	20240829	164000	224406020	19000	19000	19000	19000	0
178	20240829	163900	224406020	19000	19000	19000	19000	0
179	20240829	163800	224406020	19000	19000	19000	19000	0
180	20240829	163700	224406020	19000	19000	19000	19000	0
181	20240829	163600	224406020	19000	19000	19000	19000	0
182	20240829	163500	224406020	19000	19000	19000	19000	149
183	20240829	163400	224406020	19000	19000	19000	19000	0
184	20240829	163300	224406020	19000	19000	19000	19000	0
185	20240829	163200	224406020	19000	19000	19000	19000	0
186	20240829	163100	224406020	19000	19000	19000	19000	0
187	20240829	163000	224406020	19000	19000	19000	19000	0
188	20240829	162900	224406020	19000	19000	19000	19000	0
189	20240829	162800	224406020	19000	19000	19000	19000	0
190	20240829	162700	224406020	19000	19000	19000	19000	0
191	20240829	162600	224406020	19000	19000	19000	19000	0
192	20240829	162500	224406020	19000	19000	19000	19000	0
193	20240829	162400	224406020	19000	19000	19000	19000	0
194	20240829	162300	224406020	19000	19000	19000	19000	0
195	20240829	162200	224406020	19000	19000	19000	19000	0
196	20240829	162100	224406020	19000	19000	19000	19000	0
197	20240829	162000	224406020	19000	19000	19000	19000	0
198	20240829	161900	224406020	19000	19000	19000	19000	0
199	20240829	161800	224406020	19000	19000	19000	19000	0
200	20240829	161700	224406020	19000	19000	19000	19000	0
201	20240829	161600	224406020	19000	19000	19000	19000	0
202	20240829	161500	224406020	19000	19000	19000	19000	0
203	20240829	161400	224406020	19000	19000	19000	19000	0
204	20240829	161300	224406020	19000	19000	19000	19000	0
205	20240829	161200	224406020	19000	19000	19000	19000	0
206	20240829	161100	224406020	19000	19000	19000	19000	0
207	20240829	161000	224406020	19000	19000	19000	19000	0
208	20240829	160900	224406020	19000	19000	19000	19000	0
209	20240829	160800	224406020	19000	19000	19000	19000	0
210	20240829	160700	224406020	19000	19000	19000	19000	0
211	20240829	160600	224406020	19000	19000	19000	19000	0
212	20240829	160500	224406020	19000	19000	19000	19000	149
213	20240829	160400	224406020	19000	19000	19000	19000	0
214	20240829	160300	224406020	19000	19000	19000	19000	0
215	20240829	160200	224406020	19000	19000	19000	19000	0
216	20240829	160100	224406020	19000	19000	19000	19000	0
217	20240829	160000	224406020	19000	19000	19000	19000	0
218	20240829	155900	224406020	19000	19000	19000	19000	0
219	20240829	155800	224406020	19000	19000	19000	19000	0
220	20240829	155700	224406020	19000	19000	19000	19000	0
221	20240829	155600	224406020	19000	19000	19000	19000	0
222	20240829	155500	224406020	19000	19000	19000	19000	0
223	20240829	155400	224406020	19000	19000	19000	19000	0
224	20240829	155300	224406020	19000	19000	19000	19000	0
225	20240829	155200	224406020	19000	19000	19000	19000	0
226	20240829	155100	224406020	19000	19000	19000	19000	0
227	20240829	155000	224406020	19000	19000	19000	19000	0
228	20240829	154900	224406020	19000	19000	19000	19000	0
229	20240829	154800	224406020	19000	19000	19000	19000	0
230	20240829	154700	224406020	19000	19000	19000	19000	0
231	20240829	154600	224406020	19000	19000	19000	19000	0
232	20240829	154500	224406020	19000	19000	19000	19000	0
233	20240829	154400	224406020	19000	19000	19000	19000	0
234	20240829	154300	224406020	19000	19000	19000	19000	0
235	20240829	154200	224406020	19000	19000	19000	19000	0
236	20240829	154100	224406020	19000	19000	19000	19000	0
237	20240829	154000	224406020	19000	19000	19000	19000	0
238	20240829	153900	224406020	19000	19000	19000	19000	0
239	20240829	153800	224406020	19000	19000	19000	19000	0
240	20240829	153700	224406020	19000	19000	19000	19000	0
241	20240829	153600	224406020	19000	19000	19000	19000	0
242	20240829	153500	224406020	19000	19000	19000	19000	149
243	20240829	153400	224406020	19000	19000	19000	19000	0
244	20240829	153300	224406020	19000	19000	19000	19000	0
245	20240829	153200	224406020	19000	19000	19000	19000	0
246	20240829	153100	224406020	19000	19000	19000	19000	0
247	20240829	153000	224406020	19000	19000	19000	19000	149
248	20240829	152900	221575020	19000	19000	19000	19000	0
249	20240829	152800	221575020	19000	19000	19000	19000	0
250	20240829	152700	221575020	19000	19000	19000	19000	0
251	20240829	152600	221575020	19000	19000	19000	19000	0
252	20240829	152500	221575020	19000	19000	19000	19000	0
253	20240829	152400	221575020	19000	19000	19000	19000	0
254	20240829	152300	221575020	19000	19000	19000	19000	0
255	20240829	152200	221575020	19000	19000	19000	19000	0
256	20240829	152100	221575020	19000	19000	19000	19000	0
257	20240829	152000	221575020	19000	19000	19000	19000	0
258	20240829	151900	221575020	19000	19000	19000	19000	2
259	20240829	151800	221537020	18930	18930	18930	18930	20
260	20240829	151700	221158420	19000	19000	19000	19000	0
261	20240829	151600	221158420	19000	19000	19000	19000	0
262	20240829	151500	221158420	19000	19000	19000	19000	0
263	20240829	151400	221158420	19000	18990	19000	18990	417
264	20240829	151300	213239270	18990	18990	18990	18990	1
265	20240829	151200	213220280	18900	18900	18900	18900	2
266	20240829	151100	213182480	18990	18990	18990	18990	0
267	20240829	151000	213182480	18990	18900	18990	18900	4
268	20240829	150900	213106790	18990	18990	18990	18990	0
269	20240829	150800	213106790	18990	18900	18990	18900	6
270	20240829	150700	212993030	18970	18970	18970	18970	72
271	20240829	150600	211627190	18970	18970	18970	18970	45
272	20240829	150500	210773540	18960	18900	18960	18900	113
273	20240829	150400	208637240	18950	18920	18950	18920	696
274	20240829	150300	195460730	18920	18920	18920	18920	0
275	20240829	150200	195460730	18920	18920	18920	18920	1
276	20240829	150100	195441810	18940	18940	18940	18940	0
277	20240829	150000	195441810	18940	18870	18940	18870	2
278	20240829	145900	195404000	18950	18950	18950	18950	0
279	20240829	145800	195404000	18950	18950	18950	18950	0
280	20240829	145700	195404000	18950	18950	18950	18950	0
281	20240829	145600	195404000	18950	18950	18950	18950	0
282	20240829	145500	195404000	18950	18950	18950	18950	0
283	20240829	145400	195404000	18950	18950	18950	18950	0
284	20240829	145300	195404000	18950	18950	18950	18950	0
285	20240829	145200	195404000	18950	18950	18950	18950	0
286	20240829	145100	195404000	18950	18950	18950	18950	0
287	20240829	145000	195404000	18950	18950	18950	18950	0
288	20240829	144900	195404000	18950	18950	18950	18950	0
289	20240829	144800	195404000	18950	18950	18950	18950	0
290	20240829	144700	195404000	18950	18950	18950	18950	0
291	20240829	144600	195404000	18950	18950	18950	18950	0
292	20240829	144500	195404000	18950	18950	18950	18950	0
293	20240829	144400	195404000	18950	18950	18950	18950	0
294	20240829	144300	195404000	18950	18950	18950	18950	0
295	20240829	144200	195404000	18950	18950	18950	18950	0
296	20240829	144100	195404000	18950	18950	18950	18950	0
297	20240829	144000	195404000	18950	18950	18950	18950	71
298	20240829	143900	194058550	18940	18940	18940	18940	0
299	20240829	143800	194058550	18940	18940	18940	18940	0
300	20240829	143700	194058550	18940	18940	18940	18940	5
301	20240829	143600	193963850	18940	18940	18940	18940	0
302	20240829	143500	193963850	18940	18940	18940	18940	0
303	20240829	143400	193963850	18940	18940	18940	18940	0
304	20240829	143300	193963850	18940	18940	18940	18940	0
305	20240829	143200	193963850	18940	18940	18940	18940	0
306	20240829	143100	193963850	18940	18930	18940	18930	62
307	20240829	143000	192789580	18940	18940	18940	18940	0
308	20240829	142900	192789580	18940	18940	18940	18940	0
309	20240829	142800	192789580	18940	18940	18940	18940	0
310	20240829	142700	192789580	18940	18940	18940	18940	0
311	20240829	142600	192789580	18940	18940	18940	18940	0
312	20240829	142500	192789580	18940	18940	18940	18940	0
313	20240829	142400	192789580	18940	18940	18940	18940	1
314	20240829	142300	192770640	18850	18850	18850	18850	4
315	20240829	142200	192695240	18940	18940	18940	18940	0
316	20240829	142100	192695240	18940	18940	18940	18940	0
317	20240829	142000	192695240	18940	18940	18940	18940	0
318	20240829	141900	192695240	18940	18940	18940	18940	0
319	20240829	141800	192695240	18940	18940	18940	18940	0
320	20240829	141700	192695240	18940	18940	18940	18940	0
321	20240829	141600	192695240	18940	18940	18940	18940	0
322	20240829	141500	192695240	18940	18940	18940	18940	0
323	20240829	141400	192695240	18940	18940	18940	18940	0
324	20240829	141300	192695240	18940	18940	18940	18940	0
325	20240829	141200	192695240	18940	18940	18940	18940	3
326	20240829	141100	192638420	18940	18940	18940	18940	0
327	20240829	141000	192638420	18940	18940	18940	18940	0
328	20240829	140900	192638420	18940	18940	18940	18940	0
329	20240829	140800	192638420	18940	18940	18940	18940	5
330	20240829	140700	192543720	18950	18940	18950	18940	51
331	20240829	140600	191577330	18940	18940	18940	18940	0
332	20240829	140500	191577330	18940	18940	18940	18940	4
333	20240829	140400	191501570	18950	18950	18950	18950	1
334	20240829	140300	191482620	18850	18850	18850	18850	0
335	20240829	140200	191482620	18850	18850	18850	18850	0
336	20240829	140100	191482620	18850	18850	18850	18850	1
337	20240829	140000	191463770	18940	18940	18940	18940	0
338	20240829	135900	191463770	18940	18940	18940	18940	0
339	20240829	135800	191463770	18940	18940	18940	18940	0
340	20240829	135700	191463770	18940	18940	18940	18940	0
341	20240829	135600	191463770	18940	18950	18950	18940	9
342	20240829	135500	191293300	18850	18850	18850	18850	1
343	20240829	135400	191274450	18960	18960	18960	18960	300
344	20240829	135300	185586450	18960	18950	18960	18950	75
345	20240829	135200	184164500	18950	18950	18950	18950	0
346	20240829	135100	184164500	18950	18950	18950	18950	0
347	20240829	135000	184164500	18950	18950	18950	18950	0
348	20240829	134900	184164500	18950	18950	18950	18950	0
349	20240829	134800	184164500	18950	18950	18950	18950	0
350	20240829	134700	184164500	18950	18950	18950	18950	0
351	20240829	134600	184164500	18950	18950	18950	18950	0
352	20240829	134500	184164500	18950	18950	18950	18950	0
353	20240829	134400	184164500	18950	18950	18950	18950	0
354	20240829	134300	184164500	18950	18950	18950	18950	0
355	20240829	134200	184164500	18950	18950	18950	18950	0
356	20240829	134100	184164500	18950	18950	18950	18950	0
357	20240829	134000	184164500	18950	18950	18950	18950	0
358	20240829	133900	184164500	18950	18950	18950	18950	0
359	20240829	133800	184164500	18950	18950	18950	18950	0
360	20240829	133700	184164500	18950	18950	18950	18950	0
361	20240829	133600	184164500	18950	18950	18950	18950	0
362	20240829	133500	184164500	18950	18950	18950	18950	0
363	20240829	133400	184164500	18950	18950	18950	18950	0
364	20240829	133300	184164500	18950	18950	18950	18950	0
365	20240829	133200	184164500	18950	18950	18950	18950	1
366	20240829	133100	184145550	18920	18920	18920	18920	0
367	20240829	133000	184145550	18920	18920	18920	18920	0
368	20240829	132900	184145550	18920	18920	18920	18920	0
369	20240829	132800	184145550	18920	18920	18920	18920	0
370	20240829	132700	184145550	18920	18920	18920	18920	0
371	20240829	132600	184145550	18920	18920	18920	18920	0
372	20240829	132500	184145550	18920	18920	18920	18920	26
373	20240829	132400	183653630	18910	18910	18910	18910	10
374	20240829	132300	183464530	18910	18910	18910	18910	1
375	20240829	132200	183445620	18920	18920	18920	18920	0
376	20240829	132100	183445620	18920	18920	18920	18920	74
377	20240829	132000	182045540	18920	18920	18920	18920	0
378	20240829	131900	182045540	18920	18910	18920	18910	56
379	20240829	131800	180986220	18840	18840	18840	18840	0
380	20240829	131700	180986220	18840	18840	18840	18840	0
381	20240829	131600	180986220	18840	18850	18850	18840	108
382	20240829	131500	178950890	18850	18970	18970	18850	109
383	20240829	131400	176891460	18970	18970	18970	18970	0
384	20240829	131300	176891460	18970	18970	18970	18970	0
385	20240829	131200	176891460	18970	18970	18970	18970	4
386	20240829	131100	176815580	18970	18970	18970	18970	3
387	20240829	131000	176758670	18980	18980	18980	18980	0
388	20240829	130900	176758670	18980	18980	18980	18980	0
389	20240829	130800	176758670	18980	18980	18980	18980	0
390	20240829	130700	176758670	18980	18980	18980	18980	0
391	20240829	130600	176758670	18980	18980	18980	18980	0
392	20240829	130500	176758670	18980	18980	18980	18980	1
393	20240829	130400	176739690	18980	18980	18980	18980	1
394	20240829	130300	176720710	18950	18950	18950	18950	0
395	20240829	130200	176720710	18950	18950	18950	18950	0
396	20240829	130100	176720710	18950	18950	18950	18950	0
397	20240829	130000	176720710	18950	18950	18950	18950	0
398	20240829	125900	176720710	18950	18950	18950	18950	52
399	20240829	125800	175735310	18990	18990	18990	18990	0
400	20240829	125700	175735310	18990	18990	18990	18990	0
401	20240829	125600	175735310	18990	18990	18990	18990	0
402	20240829	125500	175735310	18990	18990	18990	18990	0
403	20240829	125400	175735310	18990	18990	18990	18990	0
404	20240829	125300	175735310	18990	18990	18990	18990	0
405	20240829	125200	175735310	18990	18990	18990	18990	0
406	20240829	125100	175735310	18990	18990	18990	18990	0
407	20240829	125000	175735310	18990	18990	18990	18990	0
408	20240829	124900	175735310	18990	18990	18990	18990	0
409	20240829	124800	175735310	18990	18990	18990	18990	0
410	20240829	124700	175735310	18990	18990	18990	18990	0
411	20240829	124600	175735310	18990	18990	18990	18990	100
412	20240829	124500	173836310	18990	18990	18990	18990	0
413	20240829	124400	173836310	18990	18990	18990	18990	1
414	20240829	124300	173817320	19030	19030	19030	19030	0
415	20240829	124200	173817320	19030	19030	19030	19030	0
416	20240829	124100	173817320	19030	19030	19030	19030	0
417	20240829	124000	173817320	19030	19030	19030	19030	0
418	20240829	123900	173817320	19030	19030	19030	19030	0
419	20240829	123800	173817320	19030	19030	19030	19030	0
420	20240829	123700	173817320	19030	19030	19030	19030	0
421	20240829	123600	173817320	19030	19030	19030	19030	0
422	20240829	123500	173817320	19030	19030	19030	19030	0
423	20240829	123400	173817320	19030	19030	19030	19030	0
424	20240829	123300	173817320	19030	19030	19030	19030	216
425	20240829	123200	169706840	19030	19030	19030	19030	30
426	20240829	123100	169135940	19030	19070	19070	19030	109
427	20240829	123000	167059260	19040	19040	19040	19040	1
428	20240829	122900	167040220	19040	19030	19040	19030	58
429	20240829	122800	165936420	19030	18920	19030	18920	30
430	20240829	122700	165368710	19020	19020	19020	19020	8
431	20240829	122600	165216550	18890	18890	18890	18890	0
432	20240829	122500	165216550	18890	18890	18890	18890	0
433	20240829	122400	165216550	18890	18890	18890	18890	38
434	20240829	122300	164498730	19000	18980	19000	18980	599
435	20240829	122200	153129670	18870	18870	18870	18870	0
436	20240829	122100	153129670	18870	18870	18870	18870	0
437	20240829	122000	153129670	18870	18870	18870	18870	0
438	20240829	121900	153129670	18870	18870	18870	18870	0
439	20240829	121800	153129670	18870	18870	18870	18870	4
440	20240829	121700	153054190	18870	18870	18870	18870	10
441	20240829	121600	152865490	18980	18980	18980	18980	460
442	20240829	121500	144134690	18980	18980	18980	18980	0
443	20240829	121400	144134690	18980	18980	18980	18980	50
444	20240829	121300	143185690	18980	18980	18980	18980	1
445	20240829	121200	143166710	18980	18980	18980	18980	0
446	20240829	121100	143166710	18980	18980	18980	18980	0
447	20240829	121000	143166710	18980	18980	18980	18980	0
448	20240829	120900	143166710	18980	18980	18980	18980	0
449	20240829	120800	143166710	18980	18980	18980	18980	0
450	20240829	120700	143166710	18980	18980	18980	18980	9
451	20240829	120600	142995890	18980	18980	18980	18980	0
452	20240829	120500	142995890	18980	18970	18980	18970	104
453	20240829	120400	141022000	18980	18980	18980	18980	0
454	20240829	120300	141022000	18980	18980	18980	18980	0
455	20240829	120200	141022000	18980	18980	18980	18980	0
456	20240829	120100	141022000	18980	18980	18980	18980	21
457	20240829	120000	140623420	18980	18980	18980	18980	0
458	20240829	115900	140623420	18980	18980	18980	18980	0
459	20240829	115800	140623420	18980	18970	19000	18970	762
460	20240829	115700	126162630	18830	18830	18830	18830	3
461	20240829	115600	126106140	18830	18830	18830	18830	0
462	20240829	115500	126106140	18830	18830	18830	18830	1
463	20240829	115400	126087310	18980	18900	18980	18900	463
464	20240829	115300	117311870	18900	18900	18900	18900	0
465	20240829	115200	117311870	18900	18900	18900	18900	0
466	20240829	115100	117311870	18900	18900	18900	18900	1
467	20240829	115000	117292970	18900	18900	18900	18900	2
468	20240829	114900	117255170	18820	18820	18820	18820	0
469	20240829	114800	117255170	18820	18820	18820	18820	4
470	20240829	114700	117179890	18810	18810	18810	18810	0
471	20240829	114600	117179890	18810	18810	18810	18810	0
472	20240829	114500	117179890	18810	18810	18810	18810	0
473	20240829	114400	117179890	18810	18810	18810	18810	0
474	20240829	114300	117179890	18810	18900	18900	18810	114
475	20240829	114200	115026370	18900	18900	18900	18900	40
476	20240829	114100	114270370	18900	18900	18900	18900	0
477	20240829	114000	114270370	18900	18900	18900	18900	0
478	20240829	113900	114270370	18900	18900	18900	18900	214
479	20240829	113800	110225770	18900	18900	18900	18900	0
480	20240829	113700	110225770	18900	18900	18900	18900	0
481	20240829	113600	110225770	18900	18900	18900	18900	47
482	20240829	113500	109337470	18900	18900	18900	18900	0
483	20240829	113400	109337470	18900	18900	18900	18900	0
484	20240829	113300	109337470	18900	18900	18900	18900	0
485	20240829	113200	109337470	18900	18900	18900	18900	0
486	20240829	113100	109337470	18900	18900	18900	18900	0
487	20240829	113000	109337470	18900	18900	18900	18900	0
488	20240829	112900	109337470	18900	18900	18900	18900	0
489	20240829	112800	109337470	18900	18900	18900	18900	0
490	20240829	112700	109337470	18900	18880	18900	18880	103
491	20240829	112600	107391110	18880	18870	18880	18870	89
492	20240829	112500	105711370	18860	18860	18860	18860	8
493	20240829	112400	105560490	18880	18880	18880	18880	0
494	20240829	112300	105560490	18880	18880	18880	18880	0
495	20240829	112200	105560490	18880	18880	18880	18880	44
496	20240829	112100	104729770	18800	18800	18800	18800	0
497	20240829	112000	104729770	18800	18800	18800	18800	0
498	20240829	111900	104729770	18800	18800	18800	18800	0
499	20240829	111800	104729770	18800	18800	18800	18800	0
500	20240829	111700	104729770	18800	18800	18800	18800	0
501	20240829	111600	104729770	18800	18800	18800	18800	0
502	20240829	111500	104729770	18800	18800	18800	18800	33
503	20240829	111400	104109370	18810	18810	18810	18810	0
504	20240829	111300	104109370	18810	18810	18810	18810	12
505	20240829	111200	103883650	18900	18900	18900	18900	0
506	20240829	111100	103883650	18900	18900	18900	18900	0
507	20240829	111000	103883650	18900	18900	18900	18900	0
508	20240829	110900	103883650	18900	18900	18900	18900	0
509	20240829	110800	103883650	18900	18900	18900	18900	0
510	20240829	110700	103883650	18900	18900	18900	18900	0
511	20240829	110600	103883650	18900	18900	18900	18900	0
512	20240829	110500	103883650	18900	18900	18900	18900	0
513	20240829	110400	103883650	18900	18900	18900	18900	0
514	20240829	110300	103883650	18900	18900	18900	18900	0
515	20240829	110200	103883650	18900	18900	18900	18900	20
516	20240829	110100	103505650	18900	18900	18900	18900	1
517	20240829	110000	103486750	18800	18800	18800	18800	0
518	20240829	105900	103486750	18800	18800	18800	18800	0
519	20240829	105800	103486750	18800	18800	18800	18800	0
520	20240829	105700	103486750	18800	18800	18800	18800	22
521	20240829	105600	103073150	18800	18800	18800	18800	8
522	20240829	105500	102922750	18790	18790	18790	18790	1
523	20240829	105400	102903960	18790	18790	18790	18790	0
524	20240829	105300	102903960	18790	18790	18790	18790	0
525	20240829	105200	102903960	18790	18790	18790	18790	3
526	20240829	105100	102847590	18930	18910	18930	18910	10
527	20240829	105000	102658380	18910	18910	18910	18910	0
528	20240829	104900	102658380	18910	18910	18910	18910	1
529	20240829	104800	102639470	18770	18770	18770	18770	0
530	20240829	104700	102639470	18770	18770	18770	18770	0
531	20240829	104600	102639470	18770	18770	18770	18770	0
532	20240829	104500	102639470	18770	18770	18770	18770	0
533	20240829	104400	102639470	18770	18770	18770	18770	0
534	20240829	104300	102639470	18770	18770	18770	18770	0
535	20240829	104200	102639470	18770	18770	18770	18770	0
536	20240829	104100	102639470	18770	18770	18770	18770	0
537	20240829	104000	102639470	18770	18770	18770	18770	0
538	20240829	103900	102639470	18770	18770	18770	18770	0
539	20240829	103800	102639470	18770	18770	18770	18770	0
540	20240829	103700	102639470	18770	18930	18980	18770	213
541	20240829	103600	98604040	18980	18980	18980	18980	0
542	20240829	103500	98604040	18980	18980	18980	18980	0
543	20240829	103400	98604040	18980	18980	18980	18980	0
544	20240829	103300	98604040	18980	18980	18980	18980	0
545	20240829	103200	98604040	18980	18980	18980	18980	0
546	20240829	103100	98604040	18980	18980	18980	18980	49
547	20240829	103000	97674020	18980	18980	18980	18980	1
548	20240829	102900	97655040	18990	18990	18990	18990	0
549	20240829	102800	97655040	18990	18990	18990	18990	0
550	20240829	102700	97655040	18990	18990	18990	18990	0
551	20240829	102600	97655040	18990	18990	18990	18990	0
552	20240829	102500	97655040	18990	18990	18990	18990	0
553	20240829	102400	97655040	18990	18990	18990	18990	338
554	20240829	102300	91236420	18870	18840	18870	18840	77
555	20240829	102200	89785680	18830	18830	18830	18830	0
556	20240829	102100	89785680	18830	18830	18830	18830	0
557	20240829	102000	89785680	18830	18830	18830	18830	0
558	20240829	101900	89785680	18830	18760	18830	18760	558
559	20240829	101800	79300070	18750	18750	18750	18750	0
560	20240829	101700	79300070	18750	18750	18750	18750	0
561	20240829	101600	79300070	18750	18750	18750	18750	0
562	20240829	101500	79300070	18750	18750	18750	18750	0
563	20240829	101400	79300070	18750	18750	18750	18750	0
564	20240829	101300	79300070	18750	18750	18750	18750	0
565	20240829	101200	79300070	18750	18750	18750	18750	0
566	20240829	101100	79300070	18750	18750	18750	18750	0
567	20240829	101000	79300070	18750	18740	18750	18740	48
568	20240829	100900	78400100	18700	18700	18700	18700	0
569	20240829	100800	78400100	18700	18700	18700	18700	0
570	20240829	100700	78400100	18700	18690	18700	18690	40
571	20240829	100600	77652250	18610	18610	18610	18610	100
572	20240829	100500	75791250	18610	18610	18610	18610	1
573	20240829	100400	75772640	18600	18600	18600	18600	0
574	20240829	100300	75772640	18600	18600	18600	18600	0
575	20240829	100200	75772640	18600	18600	18600	18600	0
576	20240829	100100	75772640	18600	18600	18600	18600	1
577	20240829	100000	75754040	18680	18680	18680	18680	68
578	20240829	095900	74483800	18670	18670	18670	18670	0
579	20240829	095800	74483800	18670	18670	18670	18670	0
580	20240829	095700	74483800	18670	18590	18670	18590	134
581	20240829	095600	71992210	18590	18590	18590	18590	0
582	20240829	095500	71992210	18590	18590	18590	18590	7
583	20240829	095400	71862080	18590	18590	18590	18590	0
584	20240829	095300	71862080	18590	18590	18590	18590	0
585	20240829	095200	71862080	18590	18590	18590	18590	0
586	20240829	095100	71862080	18590	18590	18590	18590	0
587	20240829	095000	71862080	18590	18590	18590	18590	0
588	20240829	094900	71862080	18590	18590	18590	18590	1
589	20240829	094800	71843490	18600	18600	18600	18600	0
590	20240829	094700	71843490	18600	18600	18600	18600	0
591	20240829	094600	71843490	18600	18600	18600	18600	0
592	20240829	094500	71843490	18600	18600	18600	18600	3
593	20240829	094400	71787690	18510	18510	18510	18510	10
594	20240829	094300	71602590	18600	18600	18600	18600	0
595	20240829	094200	71602590	18600	18600	18600	18600	18
596	20240829	094100	71267790	18600	18600	18600	18600	1
597	20240829	094000	71249190	18500	18500	18500	18500	0
598	20240829	093900	71249190	18500	18500	18500	18500	0
599	20240829	093800	71249190	18500	18500	18500	18500	0
600	20240829	093700	71249190	18500	18500	18500	18500	328
601	20240829	093600	65181190	18470	18500	18500	18470	323
602	20240829	093500	59206350	18600	18600	18600	18600	1
603	20240829	093400	59187750	18600	18600	18600	18600	0
604	20240829	093300	59187750	18600	18580	18600	18580	8
605	20240829	093200	59038970	18570	18570	18570	18570	64
606	20240829	093100	57850490	18460	18460	18460	18460	0
607	20240829	093000	57850490	18460	18550	18550	18460	5
608	20240829	092900	57758020	18570	18570	18570	18570	39
609	20240829	092800	57033790	18570	18570	18570	18570	1
610	20240829	092700	57015220	18580	18580	18580	18580	0
611	20240829	092600	57015220	18580	18580	18580	18580	0
612	20240829	092500	57015220	18580	18580	18580	18580	0
613	20240829	092400	57015220	18580	18580	18580	18580	1
614	20240829	092300	56996640	18450	18450	18450	18450	0
615	20240829	092200	56996640	18450	18460	18460	18450	100
616	20240829	092100	55151230	18450	18600	18600	18450	535
617	20240829	092000	45227340	18610	18620	18620	18610	60
618	20240829	091900	44110240	18600	18600	18600	18600	0
619	20240829	091800	44110240	18600	18600	18600	18600	0
620	20240829	091700	44110240	18600	18600	18600	18600	18
621	20240829	091600	43775440	18790	18790	18790	18790	0
622	20240829	091500	43775440	18790	18790	18790	18790	0
623	20240829	091400	43775440	18790	18790	18790	18790	0
624	20240829	091300	43775440	18790	18790	18790	18790	0
625	20240829	091200	43775440	18790	18790	18790	18790	0
626	20240829	091100	43775440	18790	18790	18790	18790	28
627	20240829	091000	43249320	18580	18580	18580	18580	0
628	20240829	090900	43249320	18580	18580	18580	18580	124
629	20240829	090800	40945400	18580	18720	18720	18580	128
630	20240829	090700	38551380	18750	18760	18760	18750	67
631	20240829	090600	37295120	18760	18750	18760	18750	674
632	20240829	090500	24651220	18740	18640	18740	18640	246
633	20240829	090400	20051180	18610	18560	18610	18560	128
634	20240829	090300	17673550	18570	18570	18570	18570	25
635	20240829	090200	17209300	18570	18570	18570	18570	80
636	20240829	090100	15723700	18500	18610	18610	18500	664
637	20240829	090000	3429050	18630	18740	18740	18630	183