KissMeData/051500/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	193000	192069290	18680	18680	18680	18680	109
3	20240830	192900	192069290	18680	18680	18680	18680	0
4	20240830	192800	192069290	18680	18680	18680	18680	0
5	20240830	192700	192069290	18680	18680	18680	18680	0
6	20240830	192600	192069290	18680	18680	18680	18680	0
7	20240830	192500	192069290	18680	18680	18680	18680	0
8	20240830	192400	192069290	18680	18680	18680	18680	0
9	20240830	192300	192069290	18680	18680	18680	18680	0
10	20240830	192200	192069290	18680	18680	18680	18680	0
11	20240830	192100	192069290	18680	18680	18680	18680	0
12	20240830	192000	192069290	18680	18680	18680	18680	0
13	20240830	191900	192069290	18680	18680	18680	18680	0
14	20240830	191800	192069290	18680	18680	18680	18680	0
15	20240830	191700	192069290	18680	18680	18680	18680	0
16	20240830	191600	192069290	18680	18680	18680	18680	0
17	20240830	191500	192069290	18680	18680	18680	18680	0
18	20240830	191400	192069290	18680	18680	18680	18680	0
19	20240830	191300	192069290	18680	18680	18680	18680	0
20	20240830	191200	192069290	18680	18680	18680	18680	0
21	20240830	191100	192069290	18680	18680	18680	18680	0
22	20240830	191000	192069290	18680	18680	18680	18680	0
23	20240830	190900	192069290	18680	18680	18680	18680	0
24	20240830	190800	192069290	18680	18680	18680	18680	0
25	20240830	190700	192069290	18680	18680	18680	18680	0
26	20240830	190600	192069290	18680	18680	18680	18680	0
27	20240830	190500	192069290	18680	18680	18680	18680	0
28	20240830	190400	192069290	18680	18680	18680	18680	0
29	20240830	190300	192069290	18680	18680	18680	18680	0
30	20240830	190200	192069290	18680	18680	18680	18680	0
31	20240830	190100	192069290	18680	18680	18680	18680	0
32	20240830	190000	192069290	18680	18680	18680	18680	109
33	20240830	185900	192069290	18680	18680	18680	18680	0
34	20240830	185800	192069290	18680	18680	18680	18680	0
35	20240830	185700	192069290	18680	18680	18680	18680	0
36	20240830	185600	192069290	18680	18680	18680	18680	0
37	20240830	185500	192069290	18680	18680	18680	18680	0
38	20240830	185400	192069290	18680	18680	18680	18680	0
39	20240830	185300	192069290	18680	18680	18680	18680	0
40	20240830	185200	192069290	18680	18680	18680	18680	0
41	20240830	185100	192069290	18680	18680	18680	18680	0
42	20240830	185000	192069290	18680	18680	18680	18680	0
43	20240830	184900	192069290	18680	18680	18680	18680	0
44	20240830	184800	192069290	18680	18680	18680	18680	0
45	20240830	184700	192069290	18680	18680	18680	18680	0
46	20240830	184600	192069290	18680	18680	18680	18680	0
47	20240830	184500	192069290	18680	18680	18680	18680	0
48	20240830	184400	192069290	18680	18680	18680	18680	0
49	20240830	184300	192069290	18680	18680	18680	18680	0
50	20240830	184200	192069290	18680	18680	18680	18680	0
51	20240830	184100	192069290	18680	18680	18680	18680	0
52	20240830	184000	192069290	18680	18680	18680	18680	0
53	20240830	183900	192069290	18680	18680	18680	18680	0
54	20240830	183800	192069290	18680	18680	18680	18680	0
55	20240830	183700	192069290	18680	18680	18680	18680	0
56	20240830	183600	192069290	18680	18680	18680	18680	0
57	20240830	183500	192069290	18680	18680	18680	18680	0
58	20240830	183400	192069290	18680	18680	18680	18680	0
59	20240830	183300	192069290	18680	18680	18680	18680	0
60	20240830	183200	192069290	18680	18680	18680	18680	0
61	20240830	183100	192069290	18680	18680	18680	18680	0
62	20240830	183000	192069290	18680	18680	18680	18680	109
63	20240830	182900	192069290	18680	18680	18680	18680	0
64	20240830	182800	192069290	18680	18680	18680	18680	0
65	20240830	182700	192069290	18680	18680	18680	18680	0
66	20240830	182600	192069290	18680	18680	18680	18680	0
67	20240830	182500	192069290	18680	18680	18680	18680	0
68	20240830	182400	192069290	18680	18680	18680	18680	0
69	20240830	182300	192069290	18680	18680	18680	18680	0
70	20240830	182200	192069290	18680	18680	18680	18680	0
71	20240830	182100	192069290	18680	18680	18680	18680	0
72	20240830	182000	192069290	18680	18680	18680	18680	0
73	20240830	181900	192069290	18680	18680	18680	18680	0
74	20240830	181800	192069290	18680	18680	18680	18680	0
75	20240830	181700	192069290	18680	18680	18680	18680	0
76	20240830	181600	192069290	18680	18680	18680	18680	0
77	20240830	181500	192069290	18680	18680	18680	18680	0
78	20240830	181400	192069290	18680	18680	18680	18680	0
79	20240830	181300	192069290	18680	18680	18680	18680	0
80	20240830	181200	192069290	18680	18680	18680	18680	0
81	20240830	181100	192069290	18680	18680	18680	18680	0
82	20240830	181000	192069290	18680	18680	18680	18680	0
83	20240830	180900	192069290	18680	18680	18680	18680	0
84	20240830	180800	192069290	18680	18680	18680	18680	0
85	20240830	180700	192069290	18680	18680	18680	18680	0
86	20240830	180600	192069290	18680	18680	18680	18680	0
87	20240830	180500	192069290	18680	18680	18680	18680	0
88	20240830	180400	192069290	18680	18680	18680	18680	0
89	20240830	180300	192069290	18680	18680	18680	18680	0
90	20240830	180200	192069290	18680	18680	18680	18680	0
91	20240830	180100	192069290	18680	18680	18680	18680	0
92	20240830	180000	192069290	18680	18680	18680	18680	109
93	20240830	175900	192069290	18680	18680	18680	18680	0
94	20240830	175800	192069290	18680	18680	18680	18680	0
95	20240830	175700	192069290	18680	18680	18680	18680	0
96	20240830	175600	192069290	18680	18680	18680	18680	0
97	20240830	175500	192069290	18680	18680	18680	18680	0
98	20240830	175400	192069290	18680	18680	18680	18680	0
99	20240830	175300	192069290	18680	18680	18680	18680	0
100	20240830	175200	192069290	18680	18680	18680	18680	0
101	20240830	175100	192069290	18680	18680	18680	18680	0
102	20240830	175000	192069290	18680	18680	18680	18680	0
103	20240830	174900	192069290	18680	18680	18680	18680	0
104	20240830	174800	192069290	18680	18680	18680	18680	0
105	20240830	174700	192069290	18680	18680	18680	18680	0
106	20240830	174600	192069290	18680	18680	18680	18680	0
107	20240830	174500	192069290	18680	18680	18680	18680	0
108	20240830	174400	192069290	18680	18680	18680	18680	0
109	20240830	174300	192069290	18680	18680	18680	18680	0
110	20240830	174200	192069290	18680	18680	18680	18680	0
111	20240830	174100	192069290	18680	18680	18680	18680	0
112	20240830	174000	192069290	18680	18680	18680	18680	0
113	20240830	173900	192069290	18680	18680	18680	18680	0
114	20240830	173800	192069290	18680	18680	18680	18680	0
115	20240830	173700	192069290	18680	18680	18680	18680	0
116	20240830	173600	192069290	18680	18680	18680	18680	0
117	20240830	173500	192069290	18680	18680	18680	18680	0
118	20240830	173400	192069290	18680	18680	18680	18680	0
119	20240830	173300	192069290	18680	18680	18680	18680	0
120	20240830	173200	192069290	18680	18680	18680	18680	0
121	20240830	173100	192069290	18680	18680	18680	18680	0
122	20240830	173000	192069290	18680	18680	18680	18680	109
123	20240830	172900	192069290	18680	18680	18680	18680	0
124	20240830	172800	192069290	18680	18680	18680	18680	0
125	20240830	172700	192069290	18680	18680	18680	18680	0
126	20240830	172600	192069290	18680	18680	18680	18680	0
127	20240830	172500	192069290	18680	18680	18680	18680	0
128	20240830	172400	192069290	18680	18680	18680	18680	0
129	20240830	172300	192069290	18680	18680	18680	18680	0
130	20240830	172200	192069290	18680	18680	18680	18680	0
131	20240830	172100	192069290	18680	18680	18680	18680	0
132	20240830	172000	192069290	18680	18680	18680	18680	0
133	20240830	171900	192069290	18680	18680	18680	18680	0
134	20240830	171800	192069290	18680	18680	18680	18680	0
135	20240830	171700	192069290	18680	18680	18680	18680	0
136	20240830	171600	192069290	18680	18680	18680	18680	0
137	20240830	171500	192069290	18680	18680	18680	18680	0
138	20240830	171400	192069290	18680	18680	18680	18680	0
139	20240830	171300	192069290	18680	18680	18680	18680	0
140	20240830	171200	192069290	18680	18680	18680	18680	0
141	20240830	171100	192069290	18680	18680	18680	18680	0
142	20240830	171000	192069290	18680	18680	18680	18680	0
143	20240830	170900	192069290	18680	18680	18680	18680	0
144	20240830	170800	192069290	18680	18680	18680	18680	0
145	20240830	170700	192069290	18680	18680	18680	18680	0
146	20240830	170600	192069290	18680	18680	18680	18680	0
147	20240830	170500	192069290	18680	18680	18680	18680	0
148	20240830	170400	192069290	18680	18680	18680	18680	0
149	20240830	170300	192069290	18680	18680	18680	18680	0
150	20240830	170200	192069290	18680	18680	18680	18680	0
151	20240830	170100	192069290	18680	18680	18680	18680	0
152	20240830	170000	192069290	18680	18680	18680	18680	109
153	20240830	165900	192069290	18680	18680	18680	18680	0
154	20240830	165800	192069290	18680	18680	18680	18680	0
155	20240830	165700	192069290	18680	18680	18680	18680	0
156	20240830	165600	192069290	18680	18680	18680	18680	0
157	20240830	165500	192069290	18680	18680	18680	18680	0
158	20240830	165400	192069290	18680	18680	18680	18680	0
159	20240830	165300	192069290	18680	18680	18680	18680	0
160	20240830	165200	192069290	18680	18680	18680	18680	0
161	20240830	165100	192069290	18680	18680	18680	18680	0
162	20240830	165000	192069290	18680	18680	18680	18680	0
163	20240830	164900	192069290	18680	18680	18680	18680	0
164	20240830	164800	192069290	18680	18680	18680	18680	0
165	20240830	164700	192069290	18680	18680	18680	18680	0
166	20240830	164600	192069290	18680	18680	18680	18680	0
167	20240830	164500	192069290	18680	18680	18680	18680	0
168	20240830	164400	192069290	18680	18680	18680	18680	0
169	20240830	164300	192069290	18680	18680	18680	18680	0
170	20240830	164200	192069290	18680	18680	18680	18680	0
171	20240830	164100	192069290	18680	18680	18680	18680	0
172	20240830	164000	192069290	18680	18680	18680	18680	0
173	20240830	163900	192069290	18680	18680	18680	18680	0
174	20240830	163800	192069290	18680	18680	18680	18680	0
175	20240830	163700	192069290	18680	18680	18680	18680	0
176	20240830	163600	192069290	18680	18680	18680	18680	0
177	20240830	163500	192069290	18680	18680	18680	18680	0
178	20240830	163400	192069290	18680	18680	18680	18680	0
179	20240830	163300	192069290	18680	18680	18680	18680	0
180	20240830	163200	192069290	18680	18680	18680	18680	0
181	20240830	163100	192069290	18680	18680	18680	18680	0
182	20240830	163000	192069290	18680	18680	18680	18680	109
183	20240830	162900	192069290	18680	18680	18680	18680	0
184	20240830	162800	192069290	18680	18680	18680	18680	0
185	20240830	162700	192069290	18680	18680	18680	18680	0
186	20240830	162600	192069290	18680	18680	18680	18680	0
187	20240830	162500	192069290	18680	18680	18680	18680	0
188	20240830	162400	192069290	18680	18680	18680	18680	0
189	20240830	162300	192069290	18680	18680	18680	18680	0
190	20240830	162200	192069290	18680	18680	18680	18680	0
191	20240830	162100	192069290	18680	18680	18680	18680	0
192	20240830	162000	192069290	18680	18680	18680	18680	0
193	20240830	161900	192069290	18680	18680	18680	18680	0
194	20240830	161800	192069290	18680	18680	18680	18680	0
195	20240830	161700	192069290	18680	18680	18680	18680	0
196	20240830	161600	192069290	18680	18680	18680	18680	0
197	20240830	161500	192069290	18680	18680	18680	18680	0
198	20240830	161400	192069290	18680	18680	18680	18680	0
199	20240830	161300	192069290	18680	18680	18680	18680	0
200	20240830	161200	192069290	18680	18680	18680	18680	0
201	20240830	161100	192069290	18680	18680	18680	18680	0
202	20240830	161000	192069290	18680	18680	18680	18680	0
203	20240830	160900	192069290	18680	18680	18680	18680	0
204	20240830	160800	192069290	18680	18680	18680	18680	0
205	20240830	160700	192069290	18680	18680	18680	18680	0
206	20240830	160600	192069290	18680	18680	18680	18680	0
207	20240830	160500	192069290	18680	18680	18680	18680	0
208	20240830	160400	192069290	18680	18680	18680	18680	0
209	20240830	160300	192069290	18680	18680	18680	18680	0
210	20240830	160200	192069290	18680	18680	18680	18680	0
211	20240830	160100	192069290	18680	18680	18680	18680	0
212	20240830	160000	192069290	18680	18680	18680	18680	109
213	20240830	155900	192069290	18680	18680	18680	18680	0
214	20240830	155800	192069290	18680	18680	18680	18680	0
215	20240830	155700	192069290	18680	18680	18680	18680	0
216	20240830	155600	192069290	18680	18680	18680	18680	0
217	20240830	155500	192069290	18680	18680	18680	18680	0
218	20240830	155400	192069290	18680	18680	18680	18680	0
219	20240830	155300	192069290	18680	18680	18680	18680	0
220	20240830	155200	192069290	18680	18680	18680	18680	0
221	20240830	155100	192069290	18680	18680	18680	18680	0
222	20240830	155000	192069290	18680	18680	18680	18680	0
223	20240830	154900	192069290	18680	18680	18680	18680	0
224	20240830	154800	192069290	18680	18680	18680	18680	0
225	20240830	154700	192069290	18680	18680	18680	18680	0
226	20240830	154600	192069290	18680	18680	18680	18680	0
227	20240830	154500	192069290	18680	18680	18680	18680	0
228	20240830	154400	192069290	18680	18680	18680	18680	0
229	20240830	154300	192069290	18680	18680	18680	18680	0
230	20240830	154200	192069290	18680	18680	18680	18680	0
231	20240830	154100	192069290	18680	18680	18680	18680	0
232	20240830	154000	192069290	18680	18680	18680	18680	0
233	20240830	153900	192069290	18680	18680	18680	18680	0
234	20240830	153800	192069290	18680	18680	18680	18680	0
235	20240830	153700	192069290	18680	18680	18680	18680	0
236	20240830	153600	192069290	18680	18680	18680	18680	0
237	20240830	153500	192069290	18680	18680	18680	18680	0
238	20240830	153400	192069290	18680	18680	18680	18680	0
239	20240830	153300	192069290	18680	18680	18680	18680	0
240	20240830	153200	192069290	18680	18680	18680	18680	0
241	20240830	153100	192069290	18680	18680	18680	18680	0
242	20240830	153000	192069290	18680	18680	18680	18680	218
243	20240830	152900	190033170	18750	18750	18750	18750	0
244	20240830	152800	190033170	18750	18750	18750	18750	0
245	20240830	152700	190033170	18750	18750	18750	18750	0
246	20240830	152600	190033170	18750	18750	18750	18750	0
247	20240830	152500	190033170	18750	18750	18750	18750	0
248	20240830	152400	190033170	18750	18750	18750	18750	0
249	20240830	152300	190033170	18750	18750	18750	18750	0
250	20240830	152200	190033170	18750	18750	18750	18750	0
251	20240830	152100	190033170	18750	18750	18750	18750	0
252	20240830	152000	190033170	18750	18750	18750	18750	0
253	20240830	151900	190033170	18750	18680	18750	18680	11
254	20240830	151800	189827550	18700	18700	18700	18700	10
255	20240830	151700	189640550	18680	18730	18730	18680	71
256	20240830	151600	188313370	18730	18740	18740	18730	23
257	20240830	151500	187882370	18740	18740	18740	18740	0
258	20240830	151400	187882370	18740	18740	18740	18740	30
259	20240830	151300	187320170	18750	18750	18750	18750	7
260	20240830	151200	187188920	18760	18760	18760	18760	0
261	20240830	151100	187188920	18760	18760	18760	18760	1
262	20240830	151000	187170160	18760	18760	18760	18760	0
263	20240830	150900	187170160	18760	18760	18760	18760	0
264	20240830	150800	187170160	18760	18760	18760	18760	0
265	20240830	150700	187170160	18760	18760	18760	18760	0
266	20240830	150600	187170160	18760	18760	18760	18760	0
267	20240830	150500	187170160	18760	18760	18760	18760	0
268	20240830	150400	187170160	18760	18760	18760	18760	0
269	20240830	150300	187170160	18760	18760	18760	18760	0
270	20240830	150200	187170160	18760	18760	18760	18760	0
271	20240830	150100	187170160	18760	18760	18760	18760	0
272	20240830	150000	187170160	18760	18730	18760	18730	265
273	20240830	145900	182203620	18730	18730	18730	18730	0
274	20240830	145800	182203620	18730	18730	18730	18730	0
275	20240830	145700	182203620	18730	18730	18730	18730	154
276	20240830	145600	179319200	18740	18740	18740	18740	0
277	20240830	145500	179319200	18740	18740	18740	18740	0
278	20240830	145400	179319200	18740	18740	18740	18740	0
279	20240830	145300	179319200	18740	18740	18740	18740	0
280	20240830	145200	179319200	18740	18740	18740	18740	0
281	20240830	145100	179319200	18740	18730	18740	18730	32
282	20240830	145000	178719830	18700	18700	18700	18700	0
283	20240830	144900	178719830	18700	18730	18730	18700	8
284	20240830	144800	178570020	18710	18710	18710	18710	0
285	20240830	144700	178570020	18710	18700	18740	18690	657
286	20240830	144600	166284010	18690	18690	18690	18670	207
287	20240830	144500	162415380	18690	18690	18690	18690	0
288	20240830	144400	162415380	18690	18690	18690	18690	10
289	20240830	144300	162228480	18700	18700	18700	18700	0
290	20240830	144200	162228480	18700	18700	18700	18700	6
291	20240830	144100	162116280	18700	18700	18700	18700	0
292	20240830	144000	162116280	18700	18700	18700	18700	0
293	20240830	143900	162116280	18700	18700	18700	18700	0
294	20240830	143800	162116280	18700	18700	18700	18700	0
295	20240830	143700	162116280	18700	18700	18700	18700	0
296	20240830	143600	162116280	18700	18660	18700	18660	2
297	20240830	143500	162078920	18670	18670	18670	18670	0
298	20240830	143400	162078920	18670	18670	18670	18670	6
299	20240830	143300	161966900	18660	18660	18660	18660	0
300	20240830	143200	161966900	18660	18660	18660	18660	0
301	20240830	143100	161966900	18660	18660	18660	18660	0
302	20240830	143000	161966900	18660	18660	18660	18660	0
303	20240830	142900	161966900	18660	18660	18670	18660	351
304	20240830	142800	155417220	18640	18640	18640	18640	39
305	20240830	142700	154690260	18640	18640	18640	18640	10
306	20240830	142600	154503860	18650	18650	18650	18650	0
307	20240830	142500	154503860	18650	18650	18650	18650	0
308	20240830	142400	154503860	18650	18650	18650	18650	4
309	20240830	142300	154429260	18660	18660	18660	18660	0
310	20240830	142200	154429260	18660	18660	18660	18660	1
311	20240830	142100	154410600	18660	18660	18660	18660	0
312	20240830	142000	154410600	18660	18660	18660	18660	35
313	20240830	141900	153757500	18660	18660	18660	18660	5
314	20240830	141800	153664200	18660	18660	18660	18660	11
315	20240830	141700	153458940	18660	18660	18660	18660	1
316	20240830	141600	153440280	18650	18650	18650	18650	0
317	20240830	141500	153440280	18650	18650	18650	18650	0
318	20240830	141400	153440280	18650	18650	18650	18650	1
319	20240830	141300	153421630	18650	18650	18650	18650	0
320	20240830	141200	153421630	18650	18650	18650	18650	0
321	20240830	141100	153421630	18650	18650	18650	18650	0
322	20240830	141000	153421630	18650	18650	18650	18650	0
323	20240830	140900	153421630	18650	18650	18650	18650	0
324	20240830	140800	153421630	18650	18650	18650	18650	0
325	20240830	140700	153421630	18650	18650	18650	18650	0
326	20240830	140600	153421630	18650	18650	18650	18650	0
327	20240830	140500	153421630	18650	18650	18650	18650	0
328	20240830	140400	153421630	18650	18650	18650	18650	1
329	20240830	140300	153402980	18660	18660	18660	18660	0
330	20240830	140200	153402980	18660	18660	18660	18660	0
331	20240830	140100	153402980	18660	18660	18660	18660	0
332	20240830	140000	153402980	18660	18660	18660	18660	0
333	20240830	135900	153402980	18660	18660	18660	18660	0
334	20240830	135800	153402980	18660	18660	18660	18660	0
335	20240830	135700	153402980	18660	18660	18660	18660	0
336	20240830	135600	153402980	18660	18660	18660	18660	0
337	20240830	135500	153402980	18660	18660	18660	18660	0
338	20240830	135400	153402980	18660	18660	18660	18660	0
339	20240830	135300	153402980	18660	18660	18660	18660	0
340	20240830	135200	153402980	18660	18660	18660	18660	0
341	20240830	135100	153402980	18660	18660	18660	18660	106
342	20240830	135000	151425020	18650	18650	18650	18650	0
343	20240830	134900	151425020	18650	18650	18650	18650	0
344	20240830	134800	151425020	18650	18650	18650	18650	94
345	20240830	134700	149671920	18630	18630	18630	18630	0
346	20240830	134600	149671920	18630	18630	18630	18630	0
347	20240830	134500	149671920	18630	18630	18630	18630	0
348	20240830	134400	149671920	18630	18630	18630	18630	0
349	20240830	134300	149671920	18630	18630	18630	18630	0
350	20240830	134200	149671920	18630	18630	18630	18630	0
351	20240830	134100	149671920	18630	18630	18630	18630	0
352	20240830	134000	149671920	18630	18630	18630	18630	9
353	20240830	133900	149504250	18630	18630	18630	18630	0
354	20240830	133800	149504250	18630	18630	18630	18630	4
355	20240830	133700	149429730	18630	18630	18630	18630	0
356	20240830	133600	149429730	18630	18630	18630	18630	2
357	20240830	133500	149392470	18630	18650	18650	18630	226
358	20240830	133400	145178090	18630	18630	18630	18630	0
359	20240830	133300	145178090	18630	18630	18630	18630	0
360	20240830	133200	145178090	18630	18630	18630	18630	0
361	20240830	133100	145178090	18630	18630	18630	18630	0
362	20240830	133000	145178090	18630	18630	18630	18630	0
363	20240830	132900	145178090	18630	18630	18630	18630	0
364	20240830	132800	145178090	18630	18650	18650	18630	16
365	20240830	132700	144879710	18640	18640	18640	18640	0
366	20240830	132600	144879710	18640	18640	18640	18640	0
367	20240830	132500	144879710	18640	18640	18640	18640	0
368	20240830	132400	144879710	18640	18640	18640	18640	0
369	20240830	132300	144879710	18640	18640	18640	18640	0
370	20240830	132200	144879710	18640	18640	18640	18640	0
371	20240830	132100	144879710	18640	18640	18640	18640	0
372	20240830	132000	144879710	18640	18640	18640	18640	0
373	20240830	131900	144879710	18640	18640	18640	18640	0
374	20240830	131800	144879710	18640	18640	18640	18640	0
375	20240830	131700	144879710	18640	18640	18640	18640	6
376	20240830	131600	144767870	18650	18650	18650	18650	0
377	20240830	131500	144767870	18650	18650	18650	18650	0
378	20240830	131400	144767870	18650	18650	18650	18650	0
379	20240830	131300	144767870	18650	18650	18650	18650	0
380	20240830	131200	144767870	18650	18650	18650	18650	0
381	20240830	131100	144767870	18650	18650	18650	18650	1
382	20240830	131000	144749220	18650	18650	18650	18650	1
383	20240830	130900	144730570	18640	18650	18650	18640	4
384	20240830	130800	144655990	18650	18650	18650	18650	5
385	20240830	130700	144562740	18650	18650	18650	18650	212
386	20240830	130600	140608940	18650	18650	18650	18650	2
387	20240830	130500	140571640	18650	18650	18650	18650	1
388	20240830	130400	140552990	18630	18630	18630	18630	0
389	20240830	130300	140552990	18630	18630	18630	18630	1
390	20240830	130200	140534360	18620	18620	18620	18620	0
391	20240830	130100	140534360	18620	18620	18620	18620	0
392	20240830	130000	140534360	18620	18620	18620	18620	0
393	20240830	125900	140534360	18620	18620	18620	18620	0
394	20240830	125800	140534360	18620	18620	18620	18620	0
395	20240830	125700	140534360	18620	18620	18620	18620	0
396	20240830	125600	140534360	18620	18620	18620	18620	0
397	20240830	125500	140534360	18620	18610	18620	18610	36
398	20240830	125400	139864390	18610	18610	18610	18610	0
399	20240830	125300	139864390	18610	18610	18610	18610	1
400	20240830	125200	139845780	18610	18610	18610	18610	1
401	20240830	125100	139827170	18610	18610	18610	18610	3
402	20240830	125000	139771340	18610	18610	18610	18610	5
403	20240830	124900	139678290	18610	18610	18610	18610	6
404	20240830	124800	139566630	18600	18600	18600	18600	1
405	20240830	124700	139548030	18590	18590	18590	18590	0
406	20240830	124600	139548030	18590	18590	18590	18590	0
407	20240830	124500	139548030	18590	18590	18590	18590	0
408	20240830	124400	139548030	18590	18590	18590	18590	0
409	20240830	124300	139548030	18590	18590	18590	18590	0
410	20240830	124200	139548030	18590	18590	18590	18590	0
411	20240830	124100	139548030	18590	18590	18590	18590	80
412	20240830	124000	138060830	18590	18590	18590	18590	0
413	20240830	123900	138060830	18590	18590	18590	18590	7
414	20240830	123800	137930700	18590	18590	18590	18590	0
415	20240830	123700	137930700	18590	18590	18590	18590	0
416	20240830	123600	137930700	18590	18590	18590	18590	0
417	20240830	123500	137930700	18590	18590	18590	18590	0
418	20240830	123400	137930700	18590	18590	18590	18590	0
419	20240830	123300	137930700	18590	18590	18590	18590	1
420	20240830	123200	137912110	18590	18590	18590	18590	1
421	20240830	123100	137893520	18590	18590	18590	18590	0
422	20240830	123000	137893520	18590	18590	18590	18590	0
423	20240830	122900	137893520	18590	18590	18590	18590	10
424	20240830	122800	137707620	18590	18590	18590	18590	10
425	20240830	122700	137521720	18590	18590	18590	18590	895
426	20240830	122600	120883670	18580	18580	18580	18580	1
427	20240830	122500	120865090	18590	18590	18590	18590	0
428	20240830	122400	120865090	18590	18590	18590	18590	0
429	20240830	122300	120865090	18590	18590	18590	18590	10
430	20240830	122200	120679190	18590	18590	18590	18590	0
431	20240830	122100	120679190	18590	18590	18590	18590	0
432	20240830	122000	120679190	18590	18590	18590	18590	0
433	20240830	121900	120679190	18590	18590	18590	18590	0
434	20240830	121800	120679190	18590	18590	18590	18590	0
435	20240830	121700	120679190	18590	18590	18590	18590	1
436	20240830	121600	120660600	18580	18600	18600	18580	917
437	20240830	121500	103607870	18610	18610	18610	18610	3
438	20240830	121400	103552040	18610	18620	18620	18610	26
439	20240830	121300	103068170	18630	18630	18630	18630	0
440	20240830	121200	103068170	18630	18610	18630	18610	150
441	20240830	121100	100275670	18610	18610	18610	18610	0
442	20240830	121000	100275670	18610	18610	18610	18610	0
443	20240830	120900	100275670	18610	18610	18610	18610	0
444	20240830	120800	100275670	18610	18610	18610	18610	0
445	20240830	120700	100275670	18610	18610	18610	18610	0
446	20240830	120600	100275670	18610	18610	18610	18610	0
447	20240830	120500	100275670	18610	18650	18650	18610	459
448	20240830	120400	91724300	18640	18640	18640	18640	0
449	20240830	120300	91724300	18640	18640	18640	18640	0
450	20240830	120200	91724300	18640	18640	18640	18640	0
451	20240830	120100	91724300	18640	18640	18640	18640	0
452	20240830	120000	91724300	18640	18640	18640	18640	0
453	20240830	115900	91724300	18640	18640	18640	18640	0
454	20240830	115800	91724300	18640	18640	18640	18640	0
455	20240830	115700	91724300	18640	18640	18640	18640	0
456	20240830	115600	91724300	18640	18640	18640	18640	0
457	20240830	115500	91724300	18640	18640	18640	18640	0
458	20240830	115400	91724300	18640	18640	18640	18640	0
459	20240830	115300	91724300	18640	18640	18640	18640	0
460	20240830	115200	91724300	18640	18640	18640	18640	0
461	20240830	115100	91724300	18640	18640	18640	18640	0
462	20240830	115000	91724300	18640	18640	18640	18640	0
463	20240830	114900	91724300	18640	18640	18640	18640	24
464	20240830	114800	91276940	18640	18640	18640	18640	0
465	20240830	114700	91276940	18640	18640	18640	18640	0
466	20240830	114600	91276940	18640	18640	18640	18640	0
467	20240830	114500	91276940	18640	18640	18640	18640	1
468	20240830	114400	91258300	18640	18640	18640	18640	0
469	20240830	114300	91258300	18640	18640	18640	18640	0
470	20240830	114200	91258300	18640	18640	18640	18640	0
471	20240830	114100	91258300	18640	18640	18640	18640	0
472	20240830	114000	91258300	18640	18640	18640	18640	0
473	20240830	113900	91258300	18640	18640	18640	18640	0
474	20240830	113800	91258300	18640	18640	18640	18640	0
475	20240830	113700	91258300	18640	18640	18640	18640	0
476	20240830	113600	91258300	18640	18640	18640	18640	0
477	20240830	113500	91258300	18640	18640	18640	18640	0
478	20240830	113400	91258300	18640	18650	18650	18640	100
479	20240830	113300	89394190	18650	18650	18650	18650	108
480	20240830	113200	87379990	18640	18640	18640	18640	0
481	20240830	113100	87379990	18640	18650	18650	18640	102
482	20240830	113000	85477700	18640	18640	18640	18640	0
483	20240830	112900	85477700	18640	18640	18640	18640	0
484	20240830	112800	85477700	18640	18640	18640	18640	0
485	20240830	112700	85477700	18640	18640	18640	18640	0
486	20240830	112600	85477700	18640	18640	18640	18640	0
487	20240830	112500	85477700	18640	18640	18640	18640	0
488	20240830	112400	85477700	18640	18650	18650	18640	101
489	20240830	112300	83594060	18650	18650	18650	18650	0
490	20240830	112200	83594060	18650	18650	18650	18650	1
491	20240830	112100	83575410	18640	18640	18640	18640	12
492	20240830	112000	83351730	18640	18640	18640	18640	0
493	20240830	111900	83351730	18640	18640	18640	18640	0
494	20240830	111800	83351730	18640	18640	18640	18640	1
495	20240830	111700	83333090	18640	18640	18640	18640	20
496	20240830	111600	82960290	18640	18640	18640	18630	7
497	20240830	111500	82829860	18640	18640	18640	18640	0
498	20240830	111400	82829860	18640	18640	18640	18640	0
499	20240830	111300	82829860	18640	18640	18640	18640	2
500	20240830	111200	82792580	18640	18640	18640	18640	0
501	20240830	111100	82792580	18640	18640	18640	18640	119
502	20240830	111000	80574420	18620	18620	18620	18620	0
503	20240830	110900	80574420	18620	18620	18620	18620	0
504	20240830	110800	80574420	18620	18620	18620	18620	0
505	20240830	110700	80574420	18620	18620	18620	18620	0
506	20240830	110600	80574420	18620	18640	18650	18620	392
507	20240830	110500	73265980	18640	18640	18640	18640	0
508	20240830	110400	73265980	18640	18640	18640	18640	0
509	20240830	110300	73265980	18640	18640	18640	18640	0
510	20240830	110200	73265980	18640	18640	18640	18640	0
511	20240830	110100	73265980	18640	18660	18660	18640	101
512	20240830	110000	71383320	18640	18640	18640	18640	0
513	20240830	105900	71383320	18640	18640	18640	18640	0
514	20240830	105800	71383320	18640	18640	18640	18640	0
515	20240830	105700	71383320	18640	18640	18640	18640	0
516	20240830	105600	71383320	18640	18640	18640	18640	0
517	20240830	105500	71383320	18640	18640	18640	18640	0
518	20240830	105400	71383320	18640	18640	18640	18640	0
519	20240830	105300	71383320	18640	18640	18640	18640	0
520	20240830	105200	71383320	18640	18650	18650	18640	2
521	20240830	105100	71346030	18650	18650	18650	18650	0
522	20240830	105000	71346030	18650	18650	18650	18650	100
523	20240830	104900	69481030	18650	18650	18650	18650	6
524	20240830	104800	69369130	18650	18650	18650	18650	1
525	20240830	104700	69350480	18660	18660	18660	18660	0
526	20240830	104600	69350480	18660	18660	18660	18660	0
527	20240830	104500	69350480	18660	18660	18660	18660	0
528	20240830	104400	69350480	18660	18660	18660	18660	0
529	20240830	104300	69350480	18660	18660	18660	18660	0
530	20240830	104200	69350480	18660	18660	18660	18660	0
531	20240830	104100	69350480	18660	18660	18660	18660	2
532	20240830	104000	69313160	18620	18620	18620	18620	0
533	20240830	103900	69313160	18620	18620	18620	18620	289
534	20240830	103800	63931980	18620	18620	18620	18620	13
535	20240830	103700	63689920	18620	18620	18620	18620	1
536	20240830	103600	63671300	18620	18620	18620	18620	200
537	20240830	103500	59947300	18620	18620	18620	18620	115
538	20240830	103400	57806000	18600	18600	18600	18600	0
539	20240830	103300	57806000	18600	18600	18600	18600	0
540	20240830	103200	57806000	18600	18600	18600	18600	0
541	20240830	103100	57806000	18600	18600	18600	18600	0
542	20240830	103000	57806000	18600	18600	18600	18600	0
543	20240830	102900	57806000	18600	18600	18600	18600	0
544	20240830	102800	57806000	18600	18600	18600	18600	0
545	20240830	102700	57806000	18600	18600	18600	18600	0
546	20240830	102600	57806000	18600	18660	18660	18600	534
547	20240830	102500	47859610	18660	18660	18660	18660	0
548	20240830	102400	47859610	18660	18660	18660	18660	0
549	20240830	102300	47859610	18660	18660	18660	18660	95
550	20240830	102200	46086910	18660	18620	18660	18620	26
551	20240830	102100	45602000	18650	18650	18650	18650	11
552	20240830	102000	45396850	18650	18680	18680	18650	513
553	20240830	101900	35824930	18680	18680	18680	18680	0
554	20240830	101800	35824930	18680	18680	18680	18680	0
555	20240830	101700	35824930	18680	18710	18710	18680	309
556	20240830	101600	30046730	18740	18740	18740	18740	0
557	20240830	101500	30046730	18740	18740	18740	18740	1
558	20240830	101400	30027990	18720	18720	18720	18720	0
559	20240830	101300	30027990	18720	18720	18720	18720	0
560	20240830	101200	30027990	18720	18720	18720	18720	0
561	20240830	101100	30027990	18720	18720	18720	18720	0
562	20240830	101000	30027990	18720	18720	18720	18720	0
563	20240830	100900	30027990	18720	18720	18720	18720	0
564	20240830	100800	30027990	18720	18720	18720	18720	0
565	20240830	100700	30027990	18720	18720	18720	18720	0
566	20240830	100600	30027990	18720	18720	18720	18720	0
567	20240830	100500	30027990	18720	18720	18720	18720	2
568	20240830	100400	29990550	18710	18710	18710	18710	0
569	20240830	100300	29990550	18710	18710	18710	18710	1
570	20240830	100200	29971840	18710	18710	18710	18710	0
571	20240830	100100	29971840	18710	18710	18710	18710	4
572	20240830	100000	29897000	18700	18700	18700	18700	0
573	20240830	095900	29897000	18700	18700	18700	18700	41
574	20240830	095800	29130300	18680	18680	18680	18680	0
575	20240830	095700	29130300	18680	18680	18680	18680	0
576	20240830	095600	29130300	18680	18690	18690	18680	10
577	20240830	095500	28943460	18700	18700	18700	18700	1
578	20240830	095400	28924760	18700	18700	18700	18700	0
579	20240830	095300	28924760	18700	18700	18700	18700	241
580	20240830	095200	24418060	18710	18710	18710	18710	0
581	20240830	095100	24418060	18710	18710	18710	18710	0
582	20240830	095000	24418060	18710	18740	18740	18710	212
583	20240830	094900	20451400	18740	18740	18740	18740	1
584	20240830	094800	20432660	18740	18740	18740	18740	1
585	20240830	094700	20413920	18740	18740	18740	18740	0
586	20240830	094600	20413920	18740	18740	18740	18740	0
587	20240830	094500	20413920	18740	18740	18740	18740	0
588	20240830	094400	20413920	18740	18740	18740	18740	0
589	20240830	094300	20413920	18740	18740	18740	18740	0
590	20240830	094200	20413920	18740	18740	18740	18740	0
591	20240830	094100	20413920	18740	18740	18740	18740	0
592	20240830	094000	20413920	18740	18740	18740	18720	13
593	20240830	093900	20170340	18740	18740	18740	18740	2
594	20240830	093800	20132860	18740	18740	18740	18740	0
595	20240830	093700	20132860	18740	18740	18740	18740	2
596	20240830	093600	20095380	18740	18740	18740	18740	0
597	20240830	093500	20095380	18740	18740	18740	18740	0
598	20240830	093400	20095380	18740	18740	18740	18740	0
599	20240830	093300	20095380	18740	18740	18740	18740	1
600	20240830	093200	20076640	18710	18710	18710	18710	0
601	20240830	093100	20076640	18710	18710	18710	18710	0
602	20240830	093000	20076640	18710	18710	18710	18710	0
603	20240830	092900	20076640	18710	18710	18710	18710	1
604	20240830	092800	20057930	18710	18710	18710	18710	0
605	20240830	092700	20057930	18710	18710	18710	18710	0
606	20240830	092600	20057930	18710	18710	18710	18710	425
607	20240830	092500	12106180	18740	18740	18740	18740	2
608	20240830	092400	12068700	18710	18710	18710	18710	0
609	20240830	092300	12068700	18710	18710	18710	18710	9
610	20240830	092200	11900310	18710	18730	18730	18710	15
611	20240830	092100	11619500	18840	18840	18840	18840	0
612	20240830	092000	11619500	18840	18840	18840	18840	200
613	20240830	091900	7851500	18850	18850	18850	18850	0
614	20240830	091800	7851500	18850	18800	18850	18800	170
615	20240830	091700	4650290	18700	18700	18700	18700	0
616	20240830	091600	4650290	18700	18700	18700	18700	0
617	20240830	091500	4650290	18700	18700	18700	18700	0
618	20240830	091400	4650290	18700	18700	18700	18700	0
619	20240830	091300	4650290	18700	18700	18700	18700	0
620	20240830	091200	4650290	18700	18700	18700	18700	0
621	20240830	091100	4650290	18700	18700	18700	18700	0
622	20240830	091000	4650290	18700	18700	18700	18700	0
623	20240830	090900	4650290	18700	18700	18700	18700	50
624	20240830	090800	3715290	18830	18830	18830	18830	0
625	20240830	090700	3715290	18830	18830	18830	18830	50
626	20240830	090600	2773790	18830	18830	18830	18830	23
627	20240830	090500	2340700	18700	18710	18710	18700	102
628	20240830	090400	433290	18830	18830	18830	18830	0
629	20240830	090300	433290	18830	18830	18830	18830	0
630	20240830	090200	433290	18830	18830	18830	18830	1
631	20240830	090100	414460	18830	18830	18830	18830	1
632	20240830	090000	395630	18830	18840	18840	18830	21