KissMeData/001940/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183500	243788570	18680	18680	18680	18680	685
3	20240827	183400	243788570	18680	18680	18680	18680	0
4	20240827	183300	243788570	18680	18680	18680	18680	0
5	20240827	183200	243788570	18680	18680	18680	18680	0
6	20240827	183100	243788570	18680	18680	18680	18680	0
7	20240827	183000	243788570	18680	18680	18680	18680	0
8	20240827	182900	243788570	18680	18680	18680	18680	0
9	20240827	182800	243788570	18680	18680	18680	18680	0
10	20240827	182700	243788570	18680	18680	18680	18680	0
11	20240827	182600	243788570	18680	18680	18680	18680	0
12	20240827	182500	243788570	18680	18680	18680	18680	0
13	20240827	182400	243788570	18680	18680	18680	18680	0
14	20240827	182300	243788570	18680	18680	18680	18680	0
15	20240827	182200	243788570	18680	18680	18680	18680	0
16	20240827	182100	243788570	18680	18680	18680	18680	0
17	20240827	182000	243788570	18680	18680	18680	18680	0
18	20240827	181900	243788570	18680	18680	18680	18680	0
19	20240827	181800	243788570	18680	18680	18680	18680	0
20	20240827	181700	243788570	18680	18680	18680	18680	0
21	20240827	181600	243788570	18680	18680	18680	18680	0
22	20240827	181500	243788570	18680	18680	18680	18680	0
23	20240827	181400	243788570	18680	18680	18680	18680	0
24	20240827	181300	243788570	18680	18680	18680	18680	0
25	20240827	181200	243788570	18680	18680	18680	18680	0
26	20240827	181100	243788570	18680	18680	18680	18680	0
27	20240827	181000	243788570	18680	18680	18680	18680	0
28	20240827	180900	243788570	18680	18680	18680	18680	0
29	20240827	180800	243788570	18680	18680	18680	18680	0
30	20240827	180700	243788570	18680	18680	18680	18680	0
31	20240827	180600	243788570	18680	18680	18680	18680	0
32	20240827	180500	243788570	18680	18680	18680	18680	685
33	20240827	180400	243788570	18680	18680	18680	18680	0
34	20240827	180300	243788570	18680	18680	18680	18680	0
35	20240827	180200	243788570	18680	18680	18680	18680	0
36	20240827	180100	243788570	18680	18680	18680	18680	0
37	20240827	180000	243788570	18680	18680	18680	18680	0
38	20240827	175900	243788570	18680	18680	18680	18680	0
39	20240827	175800	243788570	18680	18680	18680	18680	0
40	20240827	175700	243788570	18680	18680	18680	18680	0
41	20240827	175600	243788570	18680	18680	18680	18680	0
42	20240827	175500	243788570	18680	18680	18680	18680	0
43	20240827	175400	243788570	18680	18680	18680	18680	0
44	20240827	175300	243788570	18680	18680	18680	18680	0
45	20240827	175200	243788570	18680	18680	18680	18680	0
46	20240827	175100	243788570	18680	18680	18680	18680	0
47	20240827	175000	243788570	18680	18680	18680	18680	0
48	20240827	174900	243788570	18680	18680	18680	18680	0
49	20240827	174800	243788570	18680	18680	18680	18680	0
50	20240827	174700	243788570	18680	18680	18680	18680	0
51	20240827	174600	243788570	18680	18680	18680	18680	0
52	20240827	174500	243788570	18680	18680	18680	18680	0
53	20240827	174400	243788570	18680	18680	18680	18680	0
54	20240827	174300	243788570	18680	18680	18680	18680	0
55	20240827	174200	243788570	18680	18680	18680	18680	0
56	20240827	174100	243788570	18680	18680	18680	18680	0
57	20240827	174000	243788570	18680	18680	18680	18680	0
58	20240827	173900	243788570	18680	18680	18680	18680	0
59	20240827	173800	243788570	18680	18680	18680	18680	0
60	20240827	173700	243788570	18680	18680	18680	18680	0
61	20240827	173600	243788570	18680	18680	18680	18680	0
62	20240827	173500	243788570	18680	18680	18680	18680	685
63	20240827	173400	243788570	18680	18680	18680	18680	0
64	20240827	173300	243788570	18680	18680	18680	18680	0
65	20240827	173200	243788570	18680	18680	18680	18680	0
66	20240827	173100	243788570	18680	18680	18680	18680	0
67	20240827	173000	243788570	18680	18680	18680	18680	0
68	20240827	172900	243788570	18680	18680	18680	18680	0
69	20240827	172800	243788570	18680	18680	18680	18680	0
70	20240827	172700	243788570	18680	18680	18680	18680	0
71	20240827	172600	243788570	18680	18680	18680	18680	0
72	20240827	172500	243788570	18680	18680	18680	18680	0
73	20240827	172400	243788570	18680	18680	18680	18680	0
74	20240827	172300	243788570	18680	18680	18680	18680	0
75	20240827	172200	243788570	18680	18680	18680	18680	0
76	20240827	172100	243788570	18680	18680	18680	18680	0
77	20240827	172000	243788570	18680	18680	18680	18680	0
78	20240827	171900	243788570	18680	18680	18680	18680	0
79	20240827	171800	243788570	18680	18680	18680	18680	0
80	20240827	171700	243788570	18680	18680	18680	18680	0
81	20240827	171600	243788570	18680	18680	18680	18680	0
82	20240827	171500	243788570	18680	18680	18680	18680	0
83	20240827	171400	243788570	18680	18680	18680	18680	0
84	20240827	171300	243788570	18680	18680	18680	18680	0
85	20240827	171200	243788570	18680	18680	18680	18680	0
86	20240827	171100	243788570	18680	18680	18680	18680	0
87	20240827	171000	243788570	18680	18680	18680	18680	0
88	20240827	170900	243788570	18680	18680	18680	18680	0
89	20240827	170800	243788570	18680	18680	18680	18680	0
90	20240827	170700	243788570	18680	18680	18680	18680	0
91	20240827	170600	243788570	18680	18680	18680	18680	0
92	20240827	170500	243788570	18680	18680	18680	18680	685
93	20240827	170400	243788570	18680	18680	18680	18680	0
94	20240827	170300	243788570	18680	18680	18680	18680	0
95	20240827	170200	243788570	18680	18680	18680	18680	0
96	20240827	170100	243788570	18680	18680	18680	18680	0
97	20240827	170000	243788570	18680	18680	18680	18680	0
98	20240827	165900	243788570	18680	18680	18680	18680	0
99	20240827	165800	243788570	18680	18680	18680	18680	0
100	20240827	165700	243788570	18680	18680	18680	18680	0
101	20240827	165600	243788570	18680	18680	18680	18680	0
102	20240827	165500	243788570	18680	18680	18680	18680	0
103	20240827	165400	243788570	18680	18680	18680	18680	0
104	20240827	165300	243788570	18680	18680	18680	18680	0
105	20240827	165200	243788570	18680	18680	18680	18680	0
106	20240827	165100	243788570	18680	18680	18680	18680	0
107	20240827	165000	243788570	18680	18680	18680	18680	0
108	20240827	164900	243788570	18680	18680	18680	18680	0
109	20240827	164800	243788570	18680	18680	18680	18680	0
110	20240827	164700	243788570	18680	18680	18680	18680	0
111	20240827	164600	243788570	18680	18680	18680	18680	0
112	20240827	164500	243788570	18680	18680	18680	18680	0
113	20240827	164400	243788570	18680	18680	18680	18680	0
114	20240827	164300	243788570	18680	18680	18680	18680	0
115	20240827	164200	243788570	18680	18680	18680	18680	0
116	20240827	164100	243788570	18680	18680	18680	18680	0
117	20240827	164000	243788570	18680	18680	18680	18680	0
118	20240827	163900	243788570	18680	18680	18680	18680	0
119	20240827	163800	243788570	18680	18680	18680	18680	0
120	20240827	163700	243788570	18680	18680	18680	18680	0
121	20240827	163600	243788570	18680	18680	18680	18680	0
122	20240827	163500	243788570	18680	18680	18680	18680	685
123	20240827	163400	243788570	18680	18680	18680	18680	0
124	20240827	163300	243788570	18680	18680	18680	18680	0
125	20240827	163200	243788570	18680	18680	18680	18680	0
126	20240827	163100	243788570	18680	18680	18680	18680	0
127	20240827	163000	243788570	18680	18680	18680	18680	0
128	20240827	162900	243788570	18680	18680	18680	18680	0
129	20240827	162800	243788570	18680	18680	18680	18680	0
130	20240827	162700	243788570	18680	18680	18680	18680	0
131	20240827	162600	243788570	18680	18680	18680	18680	0
132	20240827	162500	243788570	18680	18680	18680	18680	0
133	20240827	162400	243788570	18680	18680	18680	18680	0
134	20240827	162300	243788570	18680	18680	18680	18680	0
135	20240827	162200	243788570	18680	18680	18680	18680	0
136	20240827	162100	243788570	18680	18680	18680	18680	0
137	20240827	162000	243788570	18680	18680	18680	18680	0
138	20240827	161900	243788570	18680	18680	18680	18680	0
139	20240827	161800	243788570	18680	18680	18680	18680	0
140	20240827	161700	243788570	18680	18680	18680	18680	0
141	20240827	161600	243788570	18680	18680	18680	18680	0
142	20240827	161500	243788570	18680	18680	18680	18680	0
143	20240827	161400	243788570	18680	18680	18680	18680	0
144	20240827	161300	243788570	18680	18680	18680	18680	0
145	20240827	161200	243788570	18680	18680	18680	18680	0
146	20240827	161100	243788570	18680	18680	18680	18680	0
147	20240827	161000	243788570	18680	18680	18680	18680	0
148	20240827	160900	243788570	18680	18680	18680	18680	0
149	20240827	160800	243788570	18680	18680	18680	18680	0
150	20240827	160700	243788570	18680	18680	18680	18680	0
151	20240827	160600	243788570	18680	18680	18680	18680	0
152	20240827	160500	243788570	18680	18680	18680	18680	685
153	20240827	160400	243788570	18680	18680	18680	18680	0
154	20240827	160300	243788570	18680	18680	18680	18680	0
155	20240827	160200	243788570	18680	18680	18680	18680	0
156	20240827	160100	243788570	18680	18680	18680	18680	0
157	20240827	160000	243788570	18680	18680	18680	18680	0
158	20240827	155900	243788570	18680	18680	18680	18680	0
159	20240827	155800	243788570	18680	18680	18680	18680	0
160	20240827	155700	243788570	18680	18680	18680	18680	0
161	20240827	155600	243788570	18680	18680	18680	18680	0
162	20240827	155500	243788570	18680	18680	18680	18680	0
163	20240827	155400	243788570	18680	18680	18680	18680	0
164	20240827	155300	243788570	18680	18680	18680	18680	0
165	20240827	155200	243788570	18680	18680	18680	18680	0
166	20240827	155100	243788570	18680	18680	18680	18680	0
167	20240827	155000	243788570	18680	18680	18680	18680	0
168	20240827	154900	243788570	18680	18680	18680	18680	0
169	20240827	154800	243788570	18680	18680	18680	18680	0
170	20240827	154700	243788570	18680	18680	18680	18680	0
171	20240827	154600	243788570	18680	18680	18680	18680	0
172	20240827	154500	243788570	18680	18680	18680	18680	0
173	20240827	154400	243788570	18680	18680	18680	18680	0
174	20240827	154300	243788570	18680	18680	18680	18680	0
175	20240827	154200	243788570	18680	18680	18680	18680	0
176	20240827	154100	243788570	18680	18680	18680	18680	0
177	20240827	154000	243788570	18680	18680	18680	18680	0
178	20240827	153900	243788570	18680	18680	18680	18680	0
179	20240827	153800	243788570	18680	18680	18680	18680	0
180	20240827	153700	243788570	18680	18680	18680	18680	0
181	20240827	153600	243788570	18680	18680	18680	18680	0
182	20240827	153500	243788570	18680	18680	18680	18680	685
183	20240827	153400	243788570	18680	18680	18680	18680	0
184	20240827	153300	243788570	18680	18680	18680	18680	0
185	20240827	153200	243788570	18680	18680	18680	18680	0
186	20240827	153100	243788570	18680	18680	18680	18680	0
187	20240827	153000	243788570	18680	18680	18680	18680	685
188	20240827	152900	230992770	18730	18730	18730	18730	0
189	20240827	152800	230992770	18730	18730	18730	18730	0
190	20240827	152700	230992770	18730	18730	18730	18730	0
191	20240827	152600	230992770	18730	18730	18730	18730	0
192	20240827	152500	230992770	18730	18730	18730	18730	0
193	20240827	152400	230992770	18730	18730	18730	18730	0
194	20240827	152300	230992770	18730	18730	18730	18730	0
195	20240827	152200	230992770	18730	18730	18730	18730	0
196	20240827	152100	230992770	18730	18730	18730	18730	0
197	20240827	152000	230992770	18730	18730	18730	18730	0
198	20240827	151900	230992770	18730	18820	18820	18730	58
199	20240827	151800	229905660	18820	18820	18820	18790	12
200	20240827	151700	229680010	18810	18810	18810	18810	5
201	20240827	151600	229585960	18820	18820	18820	18820	9
202	20240827	151500	229416580	18810	18720	18810	18720	4
203	20240827	151400	229341610	18720	18770	18770	18720	7
204	20240827	151300	229210520	18720	18720	18720	18720	5
205	20240827	151200	229116920	18820	18720	18820	18720	11
206	20240827	151100	228910500	18720	18720	18770	18720	10
207	20240827	151000	228723250	18720	18720	18720	18720	13
208	20240827	150900	228479890	18720	18720	18720	18720	6
209	20240827	150800	228367570	18720	18720	18720	18720	9
210	20240827	150700	228199090	18720	18780	18780	18720	6
211	20240827	150600	228086710	18740	18750	18750	18720	137
212	20240827	150500	225519970	18740	18750	18750	18740	8
213	20240827	150400	225369990	18770	18800	18800	18770	23
214	20240827	150300	224937720	18800	18800	18820	18800	17
215	20240827	150200	224617890	18800	18810	18810	18800	35
216	20240827	150100	223959880	18820	18820	18820	18820	0
217	20240827	150000	223959880	18820	18820	18820	18820	0
218	20240827	145900	223959880	18820	18820	18820	18820	0
219	20240827	145800	223959880	18820	18820	18820	18820	0
220	20240827	145700	223959880	18820	18820	18820	18820	0
221	20240827	145600	223959880	18820	18820	18820	18820	0
222	20240827	145500	223959880	18820	18820	18820	18820	0
223	20240827	145400	223959880	18820	18820	18820	18820	0
224	20240827	145300	223959880	18820	18820	18820	18820	0
225	20240827	145200	223959880	18820	18820	18820	18820	0
226	20240827	145100	223959880	18820	18820	18820	18820	0
227	20240827	145000	223959880	18820	18820	18820	18820	2
228	20240827	144900	223922240	18810	18810	18810	18810	0
229	20240827	144800	223922240	18810	18810	18810	18810	0
230	20240827	144700	223922240	18810	18810	18810	18810	0
231	20240827	144600	223922240	18810	18810	18810	18810	0
232	20240827	144500	223922240	18810	18810	18810	18810	0
233	20240827	144400	223922240	18810	18810	18810	18810	0
234	20240827	144300	223922240	18810	18810	18810	18810	0
235	20240827	144200	223922240	18810	18810	18810	18810	0
236	20240827	144100	223922240	18810	18810	18810	18810	6
237	20240827	144000	223809380	18820	18820	18820	18820	0
238	20240827	143900	223809380	18820	18820	18820	18820	0
239	20240827	143800	223809380	18820	18820	18820	18820	0
240	20240827	143700	223809380	18820	18820	18820	18820	5
241	20240827	143600	223715280	18820	18820	18820	18820	1
242	20240827	143500	223696460	18810	18820	18820	18810	15
243	20240827	143400	223414210	18820	18820	18820	18820	0
244	20240827	143300	223414210	18820	18800	18820	18800	150
245	20240827	143200	220593890	18790	18790	18790	18790	0
246	20240827	143100	220593890	18790	18790	18790	18790	0
247	20240827	143000	220593890	18790	18790	18790	18790	0
248	20240827	142900	220593890	18790	18790	18790	18790	0
249	20240827	142800	220593890	18790	18790	18790	18790	0
250	20240827	142700	220593890	18790	18790	18790	18790	0
251	20240827	142600	220593890	18790	18790	18790	18790	6
252	20240827	142500	220481150	18790	18790	18790	18790	0
253	20240827	142400	220481150	18790	18790	18790	18790	10
254	20240827	142300	220293250	18790	18790	18790	18790	61
255	20240827	142200	219147060	18800	18790	18800	18790	2
256	20240827	142100	219109470	18790	18790	18790	18790	0
257	20240827	142000	219109470	18790	18790	18800	18790	132
258	20240827	141900	216629090	18790	18790	18790	18790	0
259	20240827	141800	216629090	18790	18790	18790	18790	0
260	20240827	141700	216629090	18790	18790	18790	18790	10
261	20240827	141600	216441190	18790	18790	18790	18790	2
262	20240827	141500	216403610	18790	18790	18790	18790	0
263	20240827	141400	216403610	18790	18790	18790	18790	0
264	20240827	141300	216403610	18790	18790	18790	18790	0
265	20240827	141200	216403610	18790	18790	18790	18790	0
266	20240827	141100	216403610	18790	18790	18790	18790	1
267	20240827	141000	216384820	18790	18790	18790	18790	0
268	20240827	140900	216384820	18790	18790	18790	18790	0
269	20240827	140800	216384820	18790	18790	18790	18790	22
270	20240827	140700	215971440	18790	18790	18790	18790	22
271	20240827	140600	215558060	18800	18800	18800	18800	1
272	20240827	140500	215539260	18760	18760	18760	18760	0
273	20240827	140400	215539260	18760	18760	18760	18760	7
274	20240827	140300	215407940	18810	18850	18850	18750	1020
275	20240827	140200	196212220	18860	18860	18860	18860	1
276	20240827	140100	196193360	18860	18860	18860	18860	0
277	20240827	140000	196193360	18860	18860	18860	18860	0
278	20240827	135900	196193360	18860	18860	18860	18860	12
279	20240827	135800	195967040	18860	18860	18860	18860	5
280	20240827	135700	195872740	18850	18850	18850	18850	0
281	20240827	135600	195872740	18850	18850	18850	18850	5
282	20240827	135500	195778490	18860	18860	18860	18860	0
283	20240827	135400	195778490	18860	18860	18860	18860	0
284	20240827	135300	195778490	18860	18860	18860	18860	0
285	20240827	135200	195778490	18860	18860	18860	18860	0
286	20240827	135100	195778490	18860	18860	18860	18860	0
287	20240827	135000	195778490	18860	18860	18860	18860	0
288	20240827	134900	195778490	18860	18860	18860	18860	0
289	20240827	134800	195778490	18860	18860	18860	18860	0
290	20240827	134700	195778490	18860	18860	18860	18860	6
291	20240827	134600	195665330	18850	18850	18850	18850	0
292	20240827	134500	195665330	18850	18850	18850	18850	0
293	20240827	134400	195665330	18850	18850	18850	18850	0
294	20240827	134300	195665330	18850	18850	18850	18850	5
295	20240827	134200	195571080	18850	18850	18850	18850	0
296	20240827	134100	195571080	18850	18850	18850	18850	0
297	20240827	134000	195571080	18850	18850	18850	18850	0
298	20240827	133900	195571080	18850	18850	18850	18850	0
299	20240827	133800	195571080	18850	18850	18850	18850	0
300	20240827	133700	195571080	18850	18850	18850	18850	0
301	20240827	133600	195571080	18850	18850	18850	18850	3
302	20240827	133500	195514530	18810	18810	18810	18810	0
303	20240827	133400	195514530	18810	18810	18810	18810	0
304	20240827	133300	195514530	18810	18810	18810	18810	0
305	20240827	133200	195514530	18810	18810	18810	18810	2
306	20240827	133100	195476910	18860	18830	18910	18830	502
307	20240827	133000	186010640	18980	18760	18980	18760	1223
308	20240827	132900	163023320	18760	18760	18760	18760	0
309	20240827	132800	163023320	18760	18760	18760	18760	0
310	20240827	132700	163023320	18760	18760	18760	18760	0
311	20240827	132600	163023320	18760	18760	18760	18760	0
312	20240827	132500	163023320	18760	18760	18760	18760	0
313	20240827	132400	163023320	18760	18760	18760	18760	0
314	20240827	132300	163023320	18760	18760	18760	18760	0
315	20240827	132200	163023320	18760	18760	18760	18760	0
316	20240827	132100	163023320	18760	18760	18760	18760	0
317	20240827	132000	163023320	18760	18760	18760	18760	0
318	20240827	131900	163023320	18760	18760	18760	18760	0
319	20240827	131800	163023320	18760	18760	18760	18760	0
320	20240827	131700	163023320	18760	18760	18760	18760	0
321	20240827	131600	163023320	18760	18760	18760	18760	0
322	20240827	131500	163023320	18760	18760	18760	18760	0
323	20240827	131400	163023320	18760	18760	18760	18760	0
324	20240827	131300	163023320	18760	18760	18760	18760	0
325	20240827	131200	163023320	18760	18760	18760	18760	0
326	20240827	131100	163023320	18760	18760	18760	18760	0
327	20240827	131000	163023320	18760	18770	18770	18760	7
328	20240827	130900	162891940	18760	18760	18760	18760	0
329	20240827	130800	162891940	18760	18760	18760	18760	0
330	20240827	130700	162891940	18760	18760	18760	18760	0
331	20240827	130600	162891940	18760	18760	18760	18760	0
332	20240827	130500	162891940	18760	18760	18760	18760	0
333	20240827	130400	162891940	18760	18760	18760	18760	0
334	20240827	130300	162891940	18760	18760	18760	18760	0
335	20240827	130200	162891940	18760	18760	18760	18760	0
336	20240827	130100	162891940	18760	18760	18760	18760	0
337	20240827	130000	162891940	18760	18760	18760	18760	398
338	20240827	125900	155425460	18760	18760	18760	18760	0
339	20240827	125800	155425460	18760	18760	18760	18760	0
340	20240827	125700	155425460	18760	18760	18760	18760	0
341	20240827	125600	155425460	18760	18760	18760	18760	0
342	20240827	125500	155425460	18760	18760	18760	18760	0
343	20240827	125400	155425460	18760	18760	18760	18760	0
344	20240827	125300	155425460	18760	18760	18760	18760	0
345	20240827	125200	155425460	18760	18760	18760	18760	0
346	20240827	125100	155425460	18760	18760	18760	18760	0
347	20240827	125000	155425460	18760	18760	18760	18760	0
348	20240827	124900	155425460	18760	18760	18760	18760	0
349	20240827	124800	155425460	18760	18760	18760	18760	0
350	20240827	124700	155425460	18760	18760	18760	18760	0
351	20240827	124600	155425460	18760	18760	18760	18760	21
352	20240827	124500	155031500	18760	18760	18760	18760	0
353	20240827	124400	155031500	18760	18760	18760	18760	0
354	20240827	124300	155031500	18760	18760	18760	18760	0
355	20240827	124200	155031500	18760	18760	18760	18760	0
356	20240827	124100	155031500	18760	18760	18760	18760	0
357	20240827	124000	155031500	18760	18760	18760	18760	1
358	20240827	123900	155012740	18760	18760	18760	18760	0
359	20240827	123800	155012740	18760	18760	18760	18760	0
360	20240827	123700	155012740	18760	18760	18760	18760	1
361	20240827	123600	154993980	18750	18750	18750	18750	0
362	20240827	123500	154993980	18750	18750	18750	18750	0
363	20240827	123400	154993980	18750	18750	18750	18750	0
364	20240827	123300	154993980	18750	18750	18750	18750	0
365	20240827	123200	154993980	18750	18750	18750	18750	0
366	20240827	123100	154993980	18750	18760	18760	18750	29
367	20240827	123000	154449950	18760	18760	18760	18760	0
368	20240827	122900	154449950	18760	18760	18760	18760	0
369	20240827	122800	154449950	18760	18760	18760	18760	0
370	20240827	122700	154449950	18760	18760	18760	18760	0
371	20240827	122600	154449950	18760	18760	18760	18760	0
372	20240827	122500	154449950	18760	18760	18760	18760	0
373	20240827	122400	154449950	18760	18760	18760	18760	17
374	20240827	122300	154131030	18760	18760	18760	18760	0
375	20240827	122200	154131030	18760	18760	18760	18760	0
376	20240827	122100	154131030	18760	18760	18760	18760	0
377	20240827	122000	154131030	18760	18760	18760	18760	0
378	20240827	121900	154131030	18760	18760	18760	18760	0
379	20240827	121800	154131030	18760	18760	18760	18760	0
380	20240827	121700	154131030	18760	18760	18760	18760	0
381	20240827	121600	154131030	18760	18760	18760	18760	0
382	20240827	121500	154131030	18760	18760	18760	18760	0
383	20240827	121400	154131030	18760	18760	18760	18760	0
384	20240827	121300	154131030	18760	18760	18760	18760	0
385	20240827	121200	154131030	18760	18760	18760	18760	0
386	20240827	121100	154131030	18760	18760	18760	18760	0
387	20240827	121000	154131030	18760	18780	18780	18760	23
388	20240827	120900	153699370	18780	18780	18780	18780	0
389	20240827	120800	153699370	18780	18780	18780	18780	0
390	20240827	120700	153699370	18780	18780	18780	18780	0
391	20240827	120600	153699370	18780	18780	18780	18780	0
392	20240827	120500	153699370	18780	18780	18780	18780	1
393	20240827	120400	153680590	18770	18770	18770	18770	0
394	20240827	120300	153680590	18770	18770	18770	18770	0
395	20240827	120200	153680590	18770	18770	18770	18770	0
396	20240827	120100	153680590	18770	18770	18770	18770	0
397	20240827	120000	153680590	18770	18770	18770	18770	0
398	20240827	115900	153680590	18770	18770	18770	18770	0
399	20240827	115800	153680590	18770	18770	18770	18770	0
400	20240827	115700	153680590	18770	18770	18770	18770	0
401	20240827	115600	153680590	18770	18770	18770	18770	0
402	20240827	115500	153680590	18770	18770	18770	18770	1
403	20240827	115400	153661820	18780	18780	18780	18780	0
404	20240827	115300	153661820	18780	18780	18780	18780	0
405	20240827	115200	153661820	18780	18780	18780	18780	0
406	20240827	115100	153661820	18780	18780	18780	18780	0
407	20240827	115000	153661820	18780	18780	18780	18780	0
408	20240827	114900	153661820	18780	18780	18780	18780	1
409	20240827	114800	153643040	18780	18780	18780	18780	0
410	20240827	114700	153643040	18780	18780	18780	18780	0
411	20240827	114600	153643040	18780	18780	18780	18780	0
412	20240827	114500	153643040	18780	18800	18800	18780	95
413	20240827	114400	151858360	18810	18880	18880	18810	1025
414	20240827	114300	132530560	18890	18890	18890	18890	0
415	20240827	114200	132530560	18890	18890	18890	18890	0
416	20240827	114100	132530560	18890	18890	18890	18890	0
417	20240827	114000	132530560	18890	18890	18890	18890	0
418	20240827	113900	132530560	18890	18890	18890	18890	0
419	20240827	113800	132530560	18890	18890	18890	18890	0
420	20240827	113700	132530560	18890	18890	18890	18890	0
421	20240827	113600	132530560	18890	18890	18890	18890	2
422	20240827	113500	132492780	18870	18870	18870	18870	0
423	20240827	113400	132492780	18870	18870	18870	18870	21
424	20240827	113300	132096510	18870	18870	18870	18870	0
425	20240827	113200	132096510	18870	18870	18870	18870	0
426	20240827	113100	132096510	18870	18870	18870	18870	0
427	20240827	113000	132096510	18870	18870	18870	18870	11
428	20240827	112900	131888940	18860	18860	18860	18860	0
429	20240827	112800	131888940	18860	18860	18860	18860	0
430	20240827	112700	131888940	18860	18860	18860	18860	0
431	20240827	112600	131888940	18860	18860	18860	18860	0
432	20240827	112500	131888940	18860	18860	18860	18860	11
433	20240827	112400	131681480	18860	18860	18860	18860	0
434	20240827	112300	131681480	18860	18860	18860	18860	0
435	20240827	112200	131681480	18860	18860	18860	18860	0
436	20240827	112100	131681480	18860	18860	18860	18860	0
437	20240827	112000	131681480	18860	18860	18860	18860	5
438	20240827	111900	131587180	18840	18840	18840	18840	0
439	20240827	111800	131587180	18840	18840	18840	18840	0
440	20240827	111700	131587180	18840	18840	18840	18840	0
441	20240827	111600	131587180	18840	18840	18840	18840	1
442	20240827	111500	131568340	18840	18840	18840	18840	0
443	20240827	111400	131568340	18840	18840	18840	18840	0
444	20240827	111300	131568340	18840	18840	18840	18840	0
445	20240827	111200	131568340	18840	18840	18840	18840	48
446	20240827	111100	130664020	18840	18840	18840	18840	0
447	20240827	111000	130664020	18840	18840	18840	18840	0
448	20240827	110900	130664020	18840	18840	18950	18820	18
449	20240827	110800	130324170	18850	18850	18850	18850	0
450	20240827	110700	130324170	18850	18850	18850	18850	0
451	20240827	110600	130324170	18850	18850	18850	18850	0
452	20240827	110500	130324170	18850	18850	18850	18850	0
453	20240827	110400	130324170	18850	18850	18850	18850	0
454	20240827	110300	130324170	18850	18850	18850	18850	30
455	20240827	110200	129758670	18850	18850	18850	18850	0
456	20240827	110100	129758670	18850	18850	18850	18850	0
457	20240827	110000	129758670	18850	18850	18850	18850	4
458	20240827	105900	129683270	18820	18820	18820	18820	0
459	20240827	105800	129683270	18820	18820	18820	18820	0
460	20240827	105700	129683270	18820	18820	18820	18820	0
461	20240827	105600	129683270	18820	18820	18820	18820	0
462	20240827	105500	129683270	18820	18820	18820	18820	0
463	20240827	105400	129683270	18820	18820	18820	18820	0
464	20240827	105300	129683270	18820	18820	18820	18820	7
465	20240827	105200	129551530	18820	18820	18820	18820	0
466	20240827	105100	129551530	18820	18820	18820	18820	0
467	20240827	105000	129551530	18820	18820	18820	18820	0
468	20240827	104900	129551530	18820	18820	18820	18820	53
469	20240827	104800	128554070	18810	18810	18810	18810	0
470	20240827	104700	128554070	18810	18810	18810	18810	0
471	20240827	104600	128554070	18810	18810	18810	18810	0
472	20240827	104500	128554070	18810	18810	18810	18810	0
473	20240827	104400	128554070	18810	18810	18810	18810	17
474	20240827	104300	128234300	18790	18790	18790	18790	0
475	20240827	104200	128234300	18790	18790	18790	18790	0
476	20240827	104100	128234300	18790	18790	18790	18790	1
477	20240827	104000	128215510	18810	18810	18810	18810	0
478	20240827	103900	128215510	18810	18810	18810	18810	0
479	20240827	103800	128215510	18810	18810	18810	18810	0
480	20240827	103700	128215510	18810	18810	18810	18810	0
481	20240827	103600	128215510	18810	18810	18810	18810	0
482	20240827	103500	128215510	18810	18810	18810	18810	0
483	20240827	103400	128215510	18810	18810	18810	18810	1
484	20240827	103300	128196700	18800	18800	18800	18800	0
485	20240827	103200	128196700	18800	18800	18800	18800	0
486	20240827	103100	128196700	18800	18800	18800	18800	0
487	20240827	103000	128196700	18800	18800	18800	18800	1
488	20240827	102900	128177900	18810	18810	18810	18810	0
489	20240827	102800	128177900	18810	18810	18810	18810	2
490	20240827	102700	128140280	18760	18760	18760	18760	0
491	20240827	102600	128140280	18760	18760	18760	18760	0
492	20240827	102500	128140280	18760	18760	18760	18760	0
493	20240827	102400	128140280	18760	18760	18760	18760	0
494	20240827	102300	128140280	18760	18760	18760	18760	29
495	20240827	102200	127596240	18760	18760	18760	18760	20
496	20240827	102100	127221040	18760	18760	18760	18760	28
497	20240827	102000	126695760	18760	18840	18840	18760	60
498	20240827	101900	125570000	18840	18840	18840	18840	2
499	20240827	101800	125532320	18950	18950	18950	18950	9
500	20240827	101700	125361770	18780	18770	18780	18770	148
501	20240827	101600	122582640	18760	18760	18760	18760	31
502	20240827	101500	122001080	18760	18760	18760	18760	0
503	20240827	101400	122001080	18760	18760	18760	18760	5
504	20240827	101300	121907280	18760	18760	18760	18760	0
505	20240827	101200	121907280	18760	18760	18760	18760	0
506	20240827	101100	121907280	18760	18760	18760	18760	0
507	20240827	101000	121907280	18760	18760	18760	18760	12
508	20240827	100900	121682160	18770	18770	18770	18770	0
509	20240827	100800	121682160	18770	18770	18770	18770	0
510	20240827	100700	121682160	18770	18770	18770	18770	56
511	20240827	100600	120631040	18950	18950	18950	18950	0
512	20240827	100500	120631040	18950	18950	18950	18950	0
513	20240827	100400	120631040	18950	18950	18950	18950	0
514	20240827	100300	120631040	18950	18950	18950	18950	0
515	20240827	100200	120631040	18950	18740	18950	18740	138
516	20240827	100100	118037030	18740	18710	18950	18690	661
517	20240827	100000	105673860	18720	18720	18720	18720	1
518	20240827	095900	105655140	18720	18720	18720	18720	1
519	20240827	095800	105636420	18780	18800	18800	18780	21
520	20240827	095700	105241730	18800	18800	18800	18800	2
521	20240827	095600	105204130	18810	18810	18810	18810	0
522	20240827	095500	105204130	18810	18830	18850	18800	821
523	20240827	095400	89756990	18840	18840	18840	18840	0
524	20240827	095300	89756990	18840	18840	18840	18840	0
525	20240827	095200	89756990	18840	18840	18840	18840	1
526	20240827	095100	89738150	18760	18760	18760	18760	161
527	20240827	095000	86717790	18740	18730	18740	18730	395
528	20240827	094900	79315530	18740	18700	18740	18700	337
529	20240827	094800	73008440	18710	18700	18710	18700	275
530	20240827	094700	67865540	18700	18700	18700	18700	30
531	20240827	094600	67304540	18700	18700	18700	18700	107
532	20240827	094500	65303640	18700	18700	18700	18700	22
533	20240827	094400	64892240	18700	18700	18700	18700	11
534	20240827	094300	64686540	18700	18700	18700	18700	11
535	20240827	094200	64480840	18700	18700	18700	18700	0
536	20240827	094100	64480840	18700	18700	18700	18700	33
537	20240827	094000	63863740	18700	18700	18700	18700	0
538	20240827	093900	63863740	18700	18700	18700	18690	599
539	20240827	093800	52664730	18730	18720	18730	18720	56
540	20240827	093700	51616350	18710	18710	18710	18710	2
541	20240827	093600	51578930	18720	18720	18720	18720	0
542	20240827	093500	51578930	18720	18720	18720	18700	3
543	20240827	093400	51522790	18720	18720	18720	18720	0
544	20240827	093300	51522790	18720	18720	18720	18720	0
545	20240827	093200	51522790	18720	18720	18720	18720	0
546	20240827	093100	51522790	18720	18720	18720	18720	0
547	20240827	093000	51522790	18720	18720	18720	18720	0
548	20240827	092900	51522790	18720	18720	18720	18720	0
549	20240827	092800	51522790	18720	18720	18720	18720	0
550	20240827	092700	51522790	18720	18720	18720	18720	38
551	20240827	092600	50811430	18760	18760	18760	18760	0
552	20240827	092500	50811430	18760	18700	18760	18700	775
553	20240827	092400	36310230	18750	18750	18750	18750	0
554	20240827	092300	36310230	18750	18750	18750	18750	0
555	20240827	092200	36310230	18750	18750	18750	18750	0
556	20240827	092100	36310230	18750	18750	18750	18750	0
557	20240827	092000	36310230	18750	18760	18760	18680	309
558	20240827	091900	30520590	18780	18760	18780	18760	6
559	20240827	091800	30408010	18810	18830	18830	18760	1010
560	20240827	091700	11419450	18890	18840	18890	18840	237
561	20240827	091600	6953170	18890	18890	18890	18890	0
562	20240827	091500	6953170	18890	18810	18890	18810	14
563	20240827	091400	6689750	18890	18890	18890	18890	0
564	20240827	091300	6689750	18890	18890	18890	18890	0
565	20240827	091200	6689750	18890	18810	18890	18810	26
566	20240827	091100	6200450	18890	18870	18890	18830	290
567	20240827	091000	737700	18870	18870	18870	18870	7
568	20240827	090900	605610	18960	18960	18960	18960	0
569	20240827	090800	605610	18960	18960	18960	18960	0
570	20240827	090700	605610	18960	18960	18960	18960	0
571	20240827	090600	605610	18960	18960	18960	18960	0
572	20240827	090500	605610	18960	18960	18960	18960	0
573	20240827	090400	605610	18960	18960	18960	18960	0
574	20240827	090300	605610	18960	18960	18960	18960	9
575	20240827	090200	434970	18960	18960	18960	18960	0
576	20240827	090100	434970	18960	18900	18970	18900	8
577	20240827	090000	283640	19040	18900	19040	18900	15