KissMeData/267290/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205500	100715060	18970	18970	18970	18970	78
3	20240829	205400	100715060	18970	18970	18970	18970	0
4	20240829	205300	100715060	18970	18970	18970	18970	0
5	20240829	205200	100715060	18970	18970	18970	18970	0
6	20240829	205100	100715060	18970	18970	18970	18970	0
7	20240829	205000	100715060	18970	18970	18970	18970	0
8	20240829	204900	100715060	18970	18970	18970	18970	0
9	20240829	204800	100715060	18970	18970	18970	18970	0
10	20240829	204700	100715060	18970	18970	18970	18970	0
11	20240829	204600	100715060	18970	18970	18970	18970	0
12	20240829	204500	100715060	18970	18970	18970	18970	0
13	20240829	204400	100715060	18970	18970	18970	18970	0
14	20240829	204300	100715060	18970	18970	18970	18970	0
15	20240829	204200	100715060	18970	18970	18970	18970	0
16	20240829	204100	100715060	18970	18970	18970	18970	0
17	20240829	204000	100715060	18970	18970	18970	18970	0
18	20240829	203900	100715060	18970	18970	18970	18970	0
19	20240829	203800	100715060	18970	18970	18970	18970	0
20	20240829	203700	100715060	18970	18970	18970	18970	0
21	20240829	203600	100715060	18970	18970	18970	18970	0
22	20240829	203500	100715060	18970	18970	18970	18970	0
23	20240829	203400	100715060	18970	18970	18970	18970	0
24	20240829	203300	100715060	18970	18970	18970	18970	0
25	20240829	203200	100715060	18970	18970	18970	18970	0
26	20240829	203100	100715060	18970	18970	18970	18970	0
27	20240829	203000	100715060	18970	18970	18970	18970	0
28	20240829	202900	100715060	18970	18970	18970	18970	0
29	20240829	202800	100715060	18970	18970	18970	18970	0
30	20240829	202700	100715060	18970	18970	18970	18970	0
31	20240829	202600	100715060	18970	18970	18970	18970	0
32	20240829	202500	100715060	18970	18970	18970	18970	78
33	20240829	202400	100715060	18970	18970	18970	18970	0
34	20240829	202300	100715060	18970	18970	18970	18970	0
35	20240829	202200	100715060	18970	18970	18970	18970	0
36	20240829	202100	100715060	18970	18970	18970	18970	0
37	20240829	202000	100715060	18970	18970	18970	18970	0
38	20240829	201900	100715060	18970	18970	18970	18970	0
39	20240829	201800	100715060	18970	18970	18970	18970	0
40	20240829	201700	100715060	18970	18970	18970	18970	0
41	20240829	201600	100715060	18970	18970	18970	18970	0
42	20240829	201500	100715060	18970	18970	18970	18970	0
43	20240829	201400	100715060	18970	18970	18970	18970	0
44	20240829	201300	100715060	18970	18970	18970	18970	0
45	20240829	201200	100715060	18970	18970	18970	18970	0
46	20240829	201100	100715060	18970	18970	18970	18970	0
47	20240829	201000	100715060	18970	18970	18970	18970	0
48	20240829	200900	100715060	18970	18970	18970	18970	0
49	20240829	200800	100715060	18970	18970	18970	18970	0
50	20240829	200700	100715060	18970	18970	18970	18970	0
51	20240829	200600	100715060	18970	18970	18970	18970	0
52	20240829	200500	100715060	18970	18970	18970	18970	0
53	20240829	200400	100715060	18970	18970	18970	18970	0
54	20240829	200300	100715060	18970	18970	18970	18970	0
55	20240829	200200	100715060	18970	18970	18970	18970	0
56	20240829	200100	100715060	18970	18970	18970	18970	0
57	20240829	200000	100715060	18970	18970	18970	18970	0
58	20240829	195900	100715060	18970	18970	18970	18970	0
59	20240829	195800	100715060	18970	18970	18970	18970	0
60	20240829	195700	100715060	18970	18970	18970	18970	0
61	20240829	195600	100715060	18970	18970	18970	18970	0
62	20240829	195500	100715060	18970	18970	18970	18970	78
63	20240829	195400	100715060	18970	18970	18970	18970	0
64	20240829	195300	100715060	18970	18970	18970	18970	0
65	20240829	195200	100715060	18970	18970	18970	18970	0
66	20240829	195100	100715060	18970	18970	18970	18970	0
67	20240829	195000	100715060	18970	18970	18970	18970	0
68	20240829	194900	100715060	18970	18970	18970	18970	0
69	20240829	194800	100715060	18970	18970	18970	18970	0
70	20240829	194700	100715060	18970	18970	18970	18970	0
71	20240829	194600	100715060	18970	18970	18970	18970	0
72	20240829	194500	100715060	18970	18970	18970	18970	0
73	20240829	194400	100715060	18970	18970	18970	18970	0
74	20240829	194300	100715060	18970	18970	18970	18970	0
75	20240829	194200	100715060	18970	18970	18970	18970	0
76	20240829	194100	100715060	18970	18970	18970	18970	0
77	20240829	194000	100715060	18970	18970	18970	18970	0
78	20240829	193900	100715060	18970	18970	18970	18970	0
79	20240829	193800	100715060	18970	18970	18970	18970	0
80	20240829	193700	100715060	18970	18970	18970	18970	0
81	20240829	193600	100715060	18970	18970	18970	18970	0
82	20240829	193500	100715060	18970	18970	18970	18970	0
83	20240829	193400	100715060	18970	18970	18970	18970	0
84	20240829	193300	100715060	18970	18970	18970	18970	0
85	20240829	193200	100715060	18970	18970	18970	18970	0
86	20240829	193100	100715060	18970	18970	18970	18970	0
87	20240829	193000	100715060	18970	18970	18970	18970	0
88	20240829	192900	100715060	18970	18970	18970	18970	0
89	20240829	192800	100715060	18970	18970	18970	18970	0
90	20240829	192700	100715060	18970	18970	18970	18970	0
91	20240829	192600	100715060	18970	18970	18970	18970	0
92	20240829	192500	100715060	18970	18970	18970	18970	78
93	20240829	192400	100715060	18970	18970	18970	18970	0
94	20240829	192300	100715060	18970	18970	18970	18970	0
95	20240829	192200	100715060	18970	18970	18970	18970	0
96	20240829	192100	100715060	18970	18970	18970	18970	0
97	20240829	192000	100715060	18970	18970	18970	18970	0
98	20240829	191900	100715060	18970	18970	18970	18970	0
99	20240829	191800	100715060	18970	18970	18970	18970	0
100	20240829	191700	100715060	18970	18970	18970	18970	0
101	20240829	191600	100715060	18970	18970	18970	18970	0
102	20240829	191500	100715060	18970	18970	18970	18970	0
103	20240829	191400	100715060	18970	18970	18970	18970	0
104	20240829	191300	100715060	18970	18970	18970	18970	0
105	20240829	191200	100715060	18970	18970	18970	18970	0
106	20240829	191100	100715060	18970	18970	18970	18970	0
107	20240829	191000	100715060	18970	18970	18970	18970	0
108	20240829	190900	100715060	18970	18970	18970	18970	0
109	20240829	190800	100715060	18970	18970	18970	18970	0
110	20240829	190700	100715060	18970	18970	18970	18970	0
111	20240829	190600	100715060	18970	18970	18970	18970	0
112	20240829	190500	100715060	18970	18970	18970	18970	0
113	20240829	190400	100715060	18970	18970	18970	18970	0
114	20240829	190300	100715060	18970	18970	18970	18970	0
115	20240829	190200	100715060	18970	18970	18970	18970	0
116	20240829	190100	100715060	18970	18970	18970	18970	0
117	20240829	190000	100715060	18970	18970	18970	18970	0
118	20240829	185900	100715060	18970	18970	18970	18970	0
119	20240829	185800	100715060	18970	18970	18970	18970	0
120	20240829	185700	100715060	18970	18970	18970	18970	0
121	20240829	185600	100715060	18970	18970	18970	18970	0
122	20240829	185500	100715060	18970	18970	18970	18970	78
123	20240829	185400	100715060	18970	18970	18970	18970	0
124	20240829	185300	100715060	18970	18970	18970	18970	0
125	20240829	185200	100715060	18970	18970	18970	18970	0
126	20240829	185100	100715060	18970	18970	18970	18970	0
127	20240829	185000	100715060	18970	18970	18970	18970	0
128	20240829	184900	100715060	18970	18970	18970	18970	0
129	20240829	184800	100715060	18970	18970	18970	18970	0
130	20240829	184700	100715060	18970	18970	18970	18970	0
131	20240829	184600	100715060	18970	18970	18970	18970	0
132	20240829	184500	100715060	18970	18970	18970	18970	0
133	20240829	184400	100715060	18970	18970	18970	18970	0
134	20240829	184300	100715060	18970	18970	18970	18970	0
135	20240829	184200	100715060	18970	18970	18970	18970	0
136	20240829	184100	100715060	18970	18970	18970	18970	0
137	20240829	184000	100715060	18970	18970	18970	18970	0
138	20240829	183900	100715060	18970	18970	18970	18970	0
139	20240829	183800	100715060	18970	18970	18970	18970	0
140	20240829	183700	100715060	18970	18970	18970	18970	0
141	20240829	183600	100715060	18970	18970	18970	18970	0
142	20240829	183500	100715060	18970	18970	18970	18970	0
143	20240829	183400	100715060	18970	18970	18970	18970	0
144	20240829	183300	100715060	18970	18970	18970	18970	0
145	20240829	183200	100715060	18970	18970	18970	18970	0
146	20240829	183100	100715060	18970	18970	18970	18970	0
147	20240829	183000	100715060	18970	18970	18970	18970	0
148	20240829	182900	100715060	18970	18970	18970	18970	0
149	20240829	182800	100715060	18970	18970	18970	18970	0
150	20240829	182700	100715060	18970	18970	18970	18970	0
151	20240829	182600	100715060	18970	18970	18970	18970	0
152	20240829	182500	100715060	18970	18970	18970	18970	78
153	20240829	182400	100715060	18970	18970	18970	18970	0
154	20240829	182300	100715060	18970	18970	18970	18970	0
155	20240829	182200	100715060	18970	18970	18970	18970	0
156	20240829	182100	100715060	18970	18970	18970	18970	0
157	20240829	182000	100715060	18970	18970	18970	18970	0
158	20240829	181900	100715060	18970	18970	18970	18970	0
159	20240829	181800	100715060	18970	18970	18970	18970	0
160	20240829	181700	100715060	18970	18970	18970	18970	0
161	20240829	181600	100715060	18970	18970	18970	18970	0
162	20240829	181500	100715060	18970	18970	18970	18970	0
163	20240829	181400	100715060	18970	18970	18970	18970	0
164	20240829	181300	100715060	18970	18970	18970	18970	0
165	20240829	181200	100715060	18970	18970	18970	18970	0
166	20240829	181100	100715060	18970	18970	18970	18970	0
167	20240829	181000	100715060	18970	18970	18970	18970	0
168	20240829	180900	100715060	18970	18970	18970	18970	0
169	20240829	180800	100715060	18970	18970	18970	18970	0
170	20240829	180700	100715060	18970	18970	18970	18970	0
171	20240829	180600	100715060	18970	18970	18970	18970	0
172	20240829	180500	100715060	18970	18970	18970	18970	0
173	20240829	180400	100715060	18970	18970	18970	18970	0
174	20240829	180300	100715060	18970	18970	18970	18970	0
175	20240829	180200	100715060	18970	18970	18970	18970	0
176	20240829	180100	100715060	18970	18970	18970	18970	0
177	20240829	180000	100715060	18970	18970	18970	18970	0
178	20240829	175900	100715060	18970	18970	18970	18970	0
179	20240829	175800	100715060	18970	18970	18970	18970	0
180	20240829	175700	100715060	18970	18970	18970	18970	0
181	20240829	175600	100715060	18970	18970	18970	18970	0
182	20240829	175500	100715060	18970	18970	18970	18970	78
183	20240829	175400	100715060	18970	18970	18970	18970	0
184	20240829	175300	100715060	18970	18970	18970	18970	0
185	20240829	175200	100715060	18970	18970	18970	18970	0
186	20240829	175100	100715060	18970	18970	18970	18970	0
187	20240829	175000	100715060	18970	18970	18970	18970	0
188	20240829	174900	100715060	18970	18970	18970	18970	0
189	20240829	174800	100715060	18970	18970	18970	18970	0
190	20240829	174700	100715060	18970	18970	18970	18970	0
191	20240829	174600	100715060	18970	18970	18970	18970	0
192	20240829	174500	100715060	18970	18970	18970	18970	0
193	20240829	174400	100715060	18970	18970	18970	18970	0
194	20240829	174300	100715060	18970	18970	18970	18970	0
195	20240829	174200	100715060	18970	18970	18970	18970	0
196	20240829	174100	100715060	18970	18970	18970	18970	0
197	20240829	174000	100715060	18970	18970	18970	18970	0
198	20240829	173900	100715060	18970	18970	18970	18970	0
199	20240829	173800	100715060	18970	18970	18970	18970	0
200	20240829	173700	100715060	18970	18970	18970	18970	0
201	20240829	173600	100715060	18970	18970	18970	18970	0
202	20240829	173500	100715060	18970	18970	18970	18970	0
203	20240829	173400	100715060	18970	18970	18970	18970	0
204	20240829	173300	100715060	18970	18970	18970	18970	0
205	20240829	173200	100715060	18970	18970	18970	18970	0
206	20240829	173100	100715060	18970	18970	18970	18970	0
207	20240829	173000	100715060	18970	18970	18970	18970	0
208	20240829	172900	100715060	18970	18970	18970	18970	0
209	20240829	172800	100715060	18970	18970	18970	18970	0
210	20240829	172700	100715060	18970	18970	18970	18970	0
211	20240829	172600	100715060	18970	18970	18970	18970	0
212	20240829	172500	100715060	18970	18970	18970	18970	78
213	20240829	172400	100715060	18970	18970	18970	18970	0
214	20240829	172300	100715060	18970	18970	18970	18970	0
215	20240829	172200	100715060	18970	18970	18970	18970	0
216	20240829	172100	100715060	18970	18970	18970	18970	0
217	20240829	172000	100715060	18970	18970	18970	18970	0
218	20240829	171900	100715060	18970	18970	18970	18970	0
219	20240829	171800	100715060	18970	18970	18970	18970	0
220	20240829	171700	100715060	18970	18970	18970	18970	0
221	20240829	171600	100715060	18970	18970	18970	18970	0
222	20240829	171500	100715060	18970	18970	18970	18970	0
223	20240829	171400	100715060	18970	18970	18970	18970	0
224	20240829	171300	100715060	18970	18970	18970	18970	0
225	20240829	171200	100715060	18970	18970	18970	18970	0
226	20240829	171100	100715060	18970	18970	18970	18970	0
227	20240829	171000	100715060	18970	18970	18970	18970	0
228	20240829	170900	100715060	18970	18970	18970	18970	0
229	20240829	170800	100715060	18970	18970	18970	18970	0
230	20240829	170700	100715060	18970	18970	18970	18970	0
231	20240829	170600	100715060	18970	18970	18970	18970	0
232	20240829	170500	100715060	18970	18970	18970	18970	0
233	20240829	170400	100715060	18970	18970	18970	18970	0
234	20240829	170300	100715060	18970	18970	18970	18970	0
235	20240829	170200	100715060	18970	18970	18970	18970	0
236	20240829	170100	100715060	18970	18970	18970	18970	0
237	20240829	170000	100715060	18970	18970	18970	18970	0
238	20240829	165900	100715060	18970	18970	18970	18970	0
239	20240829	165800	100715060	18970	18970	18970	18970	0
240	20240829	165700	100715060	18970	18970	18970	18970	0
241	20240829	165600	100715060	18970	18970	18970	18970	0
242	20240829	165500	100715060	18970	18970	18970	18970	78
243	20240829	165400	100715060	18970	18970	18970	18970	0
244	20240829	165300	100715060	18970	18970	18970	18970	0
245	20240829	165200	100715060	18970	18970	18970	18970	0
246	20240829	165100	100715060	18970	18970	18970	18970	0
247	20240829	165000	100715060	18970	18970	18970	18970	0
248	20240829	164900	100715060	18970	18970	18970	18970	0
249	20240829	164800	100715060	18970	18970	18970	18970	0
250	20240829	164700	100715060	18970	18970	18970	18970	0
251	20240829	164600	100715060	18970	18970	18970	18970	0
252	20240829	164500	100715060	18970	18970	18970	18970	0
253	20240829	164400	100715060	18970	18970	18970	18970	0
254	20240829	164300	100715060	18970	18970	18970	18970	0
255	20240829	164200	100715060	18970	18970	18970	18970	0
256	20240829	164100	100715060	18970	18970	18970	18970	0
257	20240829	164000	100715060	18970	18970	18970	18970	0
258	20240829	163900	100715060	18970	18970	18970	18970	0
259	20240829	163800	100715060	18970	18970	18970	18970	0
260	20240829	163700	100715060	18970	18970	18970	18970	0
261	20240829	163600	100715060	18970	18970	18970	18970	0
262	20240829	163500	100715060	18970	18970	18970	18970	0
263	20240829	163400	100715060	18970	18970	18970	18970	0
264	20240829	163300	100715060	18970	18970	18970	18970	0
265	20240829	163200	100715060	18970	18970	18970	18970	0
266	20240829	163100	100715060	18970	18970	18970	18970	0
267	20240829	163000	100715060	18970	18970	18970	18970	0
268	20240829	162900	100715060	18970	18970	18970	18970	0
269	20240829	162800	100715060	18970	18970	18970	18970	0
270	20240829	162700	100715060	18970	18970	18970	18970	0
271	20240829	162600	100715060	18970	18970	18970	18970	0
272	20240829	162500	100715060	18970	18970	18970	18970	78
273	20240829	162400	100715060	18970	18970	18970	18970	0
274	20240829	162300	100715060	18970	18970	18970	18970	0
275	20240829	162200	100715060	18970	18970	18970	18970	0
276	20240829	162100	100715060	18970	18970	18970	18970	0
277	20240829	162000	100715060	18970	18970	18970	18970	0
278	20240829	161900	100715060	18970	18970	18970	18970	0
279	20240829	161800	100715060	18970	18970	18970	18970	0
280	20240829	161700	100715060	18970	18970	18970	18970	0
281	20240829	161600	100715060	18970	18970	18970	18970	0
282	20240829	161500	100715060	18970	18970	18970	18970	0
283	20240829	161400	100715060	18970	18970	18970	18970	0
284	20240829	161300	100715060	18970	18970	18970	18970	0
285	20240829	161200	100715060	18970	18970	18970	18970	0
286	20240829	161100	100715060	18970	18970	18970	18970	0
287	20240829	161000	100715060	18970	18970	18970	18970	0
288	20240829	160900	100715060	18970	18970	18970	18970	0
289	20240829	160800	100715060	18970	18970	18970	18970	0
290	20240829	160700	100715060	18970	18970	18970	18970	0
291	20240829	160600	100715060	18970	18970	18970	18970	0
292	20240829	160500	100715060	18970	18970	18970	18970	0
293	20240829	160400	100715060	18970	18970	18970	18970	0
294	20240829	160300	100715060	18970	18970	18970	18970	0
295	20240829	160200	100715060	18970	18970	18970	18970	0
296	20240829	160100	100715060	18970	18970	18970	18970	0
297	20240829	160000	100715060	18970	18970	18970	18970	0
298	20240829	155900	100715060	18970	18970	18970	18970	0
299	20240829	155800	100715060	18970	18970	18970	18970	0
300	20240829	155700	100715060	18970	18970	18970	18970	0
301	20240829	155600	100715060	18970	18970	18970	18970	0
302	20240829	155500	100715060	18970	18970	18970	18970	78
303	20240829	155400	100715060	18970	18970	18970	18970	0
304	20240829	155300	100715060	18970	18970	18970	18970	0
305	20240829	155200	100715060	18970	18970	18970	18970	0
306	20240829	155100	100715060	18970	18970	18970	18970	0
307	20240829	155000	100715060	18970	18970	18970	18970	0
308	20240829	154900	100715060	18970	18970	18970	18970	0
309	20240829	154800	100715060	18970	18970	18970	18970	0
310	20240829	154700	100715060	18970	18970	18970	18970	0
311	20240829	154600	100715060	18970	18970	18970	18970	0
312	20240829	154500	100715060	18970	18970	18970	18970	0
313	20240829	154400	100715060	18970	18970	18970	18970	0
314	20240829	154300	100715060	18970	18970	18970	18970	0
315	20240829	154200	100715060	18970	18970	18970	18970	0
316	20240829	154100	100715060	18970	18970	18970	18970	0
317	20240829	154000	100715060	18970	18970	18970	18970	0
318	20240829	153900	100715060	18970	18970	18970	18970	0
319	20240829	153800	100715060	18970	18970	18970	18970	0
320	20240829	153700	100715060	18970	18970	18970	18970	0
321	20240829	153600	100715060	18970	18970	18970	18970	0
322	20240829	153500	100715060	18970	18970	18970	18970	0
323	20240829	153400	100715060	18970	18970	18970	18970	0
324	20240829	153300	100715060	18970	18970	18970	18970	0
325	20240829	153200	100715060	18970	18970	18970	18970	0
326	20240829	153100	100715060	18970	18970	18970	18970	0
327	20240829	153000	100715060	18970	18970	18970	18970	78
328	20240829	152900	99235400	18970	18970	18970	18970	0
329	20240829	152800	99235400	18970	18970	18970	18970	0
330	20240829	152700	99235400	18970	18970	18970	18970	0
331	20240829	152600	99235400	18970	18970	18970	18970	0
332	20240829	152500	99235400	18970	18970	18970	18970	0
333	20240829	152400	99235400	18970	18970	18970	18970	0
334	20240829	152300	99235400	18970	18970	18970	18970	0
335	20240829	152200	99235400	18970	18970	18970	18970	0
336	20240829	152100	99235400	18970	18970	18970	18970	0
337	20240829	152000	99235400	18970	18970	18970	18970	0
338	20240829	151900	99235400	18970	18970	18970	18970	322
339	20240829	151800	93127060	18980	18980	18980	18980	10
340	20240829	151700	92937260	18980	18980	18980	18980	0
341	20240829	151600	92937260	18980	18980	18980	18980	0
342	20240829	151500	92937260	18980	18980	18980	18980	1
343	20240829	151400	92918280	18970	18970	18970	18970	0
344	20240829	151300	92918280	18970	18970	18970	18970	0
345	20240829	151200	92918280	18970	18970	18970	18970	50
346	20240829	151100	91969780	18980	18980	18980	18980	1
347	20240829	151000	91950800	18970	18970	18970	18970	2
348	20240829	150900	91912860	18980	18980	18980	18980	0
349	20240829	150800	91912860	18980	18980	18980	18980	0
350	20240829	150700	91912860	18980	18980	18980	18980	0
351	20240829	150600	91912860	18980	18980	18980	18980	0
352	20240829	150500	91912860	18980	18980	18980	18980	0
353	20240829	150400	91912860	18980	18980	18980	18980	0
354	20240829	150300	91912860	18980	18980	18980	18980	20
355	20240829	150200	91533260	18970	18970	18970	18970	0
356	20240829	150100	91533260	18970	18970	18970	18970	0
357	20240829	150000	91533260	18970	18970	18970	18970	0
358	20240829	145900	91533260	18970	18970	18970	18970	0
359	20240829	145800	91533260	18970	18970	18970	18970	0
360	20240829	145700	91533260	18970	18970	18970	18970	0
361	20240829	145600	91533260	18970	18970	18970	18970	2
362	20240829	145500	91495320	18960	18960	18960	18960	20
363	20240829	145400	91116120	18950	18950	18950	18950	0
364	20240829	145300	91116120	18950	18950	18950	18950	0
365	20240829	145200	91116120	18950	18950	18950	18950	0
366	20240829	145100	91116120	18950	18950	18950	18950	0
367	20240829	145000	91116120	18950	18950	18950	18950	0
368	20240829	144900	91116120	18950	18970	18970	18950	4
369	20240829	144800	91040260	18970	18970	18970	18970	30
370	20240829	144700	90471160	18960	18960	18960	18960	0
371	20240829	144600	90471160	18960	18960	18960	18960	0
372	20240829	144500	90471160	18960	18960	18960	18960	0
373	20240829	144400	90471160	18960	18960	18960	18960	0
374	20240829	144300	90471160	18960	18960	18960	18960	0
375	20240829	144200	90471160	18960	18960	18960	18960	0
376	20240829	144100	90471160	18960	18960	18960	18960	0
377	20240829	144000	90471160	18960	18960	18960	18960	0
378	20240829	143900	90471160	18960	18960	18960	18960	0
379	20240829	143800	90471160	18960	18960	18960	18960	1
380	20240829	143700	90452200	18980	18980	18980	18980	0
381	20240829	143600	90452200	18980	18970	18980	18970	16
382	20240829	143500	90148630	18960	18960	18960	18960	0
383	20240829	143400	90148630	18960	18960	18960	18960	0
384	20240829	143300	90148630	18960	18960	18960	18960	20
385	20240829	143200	89769430	18950	18950	18950	18950	0
386	20240829	143100	89769430	18950	18950	18950	18950	700
387	20240829	143000	76504430	18950	18950	18950	18950	1
388	20240829	142900	76485480	18960	18960	18960	18960	124
389	20240829	142800	74134440	18970	18970	18970	18970	0
390	20240829	142700	74134440	18970	18970	18970	18970	10
391	20240829	142600	73944740	18960	18960	18960	18960	0
392	20240829	142500	73944740	18960	18960	18960	18960	0
393	20240829	142400	73944740	18960	18960	18960	18960	0
394	20240829	142300	73944740	18960	18960	18960	18960	1
395	20240829	142200	73925780	18960	18960	18960	18960	84
396	20240829	142100	72333140	18970	18970	18970	18970	0
397	20240829	142000	72333140	18970	18970	18970	18970	0
398	20240829	141900	72333140	18970	18970	18970	18970	0
399	20240829	141800	72333140	18970	18970	18970	18970	0
400	20240829	141700	72333140	18970	18970	18970	18970	0
401	20240829	141600	72333140	18970	18970	18970	18970	0
402	20240829	141500	72333140	18970	18970	18970	18970	0
403	20240829	141400	72333140	18970	18970	18970	18970	0
404	20240829	141300	72333140	18970	18970	18970	18970	0
405	20240829	141200	72333140	18970	18970	18970	18970	0
406	20240829	141100	72333140	18970	18970	18970	18970	0
407	20240829	141000	72333140	18970	18970	18970	18970	0
408	20240829	140900	72333140	18970	18970	18970	18970	3
409	20240829	140800	72276230	18980	18980	18980	18980	0
410	20240829	140700	72276230	18980	18980	18980	18980	5
411	20240829	140600	72181330	18980	18980	18980	18980	10
412	20240829	140500	71991530	18980	18980	18980	18980	0
413	20240829	140400	71991530	18980	18980	18980	18980	0
414	20240829	140300	71991530	18980	18980	18980	18980	2
415	20240829	140200	71953570	18980	18980	18980	18980	0
416	20240829	140100	71953570	18980	18980	18980	18980	0
417	20240829	140000	71953570	18980	18980	18980	18980	0
418	20240829	135900	71953570	18980	18980	18980	18980	0
419	20240829	135800	71953570	18980	18980	18980	18980	0
420	20240829	135700	71953570	18980	18980	18980	18980	0
421	20240829	135600	71953570	18980	18980	18980	18980	0
422	20240829	135500	71953570	18980	18980	18980	18980	0
423	20240829	135400	71953570	18980	18980	18980	18980	0
424	20240829	135300	71953570	18980	18980	18980	18980	0
425	20240829	135200	71953570	18980	18980	18980	18980	0
426	20240829	135100	71953570	18980	18980	18980	18980	0
427	20240829	135000	71953570	18980	18980	18980	18980	60
428	20240829	134900	70814770	18980	18980	18980	18980	0
429	20240829	134800	70814770	18980	18980	18980	18980	0
430	20240829	134700	70814770	18980	18980	18980	18980	5
431	20240829	134600	70719870	18990	18990	18990	18990	0
432	20240829	134500	70719870	18990	18990	18990	18990	5
433	20240829	134400	70624920	18990	18990	18990	18990	0
434	20240829	134300	70624920	18990	18990	18990	18990	0
435	20240829	134200	70624920	18990	18990	18990	18990	0
436	20240829	134100	70624920	18990	18990	18990	18990	0
437	20240829	134000	70624920	18990	18990	18990	18990	0
438	20240829	133900	70624920	18990	18990	18990	18990	5
439	20240829	133800	70529970	18990	18990	18990	18990	0
440	20240829	133700	70529970	18990	18990	18990	18990	0
441	20240829	133600	70529970	18990	18970	18990	18970	12
442	20240829	133500	70302250	18990	18990	18990	18990	6
443	20240829	133400	70188310	18960	18960	18960	18960	0
444	20240829	133300	70188310	18960	18960	18960	18960	0
445	20240829	133200	70188310	18960	18960	18960	18960	0
446	20240829	133100	70188310	18960	18960	18960	18960	0
447	20240829	133000	70188310	18960	18960	18960	18960	0
448	20240829	132900	70188310	18960	18960	18960	18960	0
449	20240829	132800	70188310	18960	18960	18960	18960	0
450	20240829	132700	70188310	18960	18960	18960	18960	0
451	20240829	132600	70188310	18960	18960	18960	18960	0
452	20240829	132500	70188310	18960	18960	18960	18960	0
453	20240829	132400	70188310	18960	18960	18960	18960	0
454	20240829	132300	70188310	18960	18960	18960	18960	0
455	20240829	132200	70188310	18960	18960	18960	18960	0
456	20240829	132100	70188310	18960	18960	18960	18960	0
457	20240829	132000	70188310	18960	18960	18960	18960	0
458	20240829	131900	70188310	18960	18960	18960	18960	0
459	20240829	131800	70188310	18960	18960	18960	18960	0
460	20240829	131700	70188310	18960	18960	18960	18960	0
461	20240829	131600	70188310	18960	18960	18960	18960	0
462	20240829	131500	70188310	18960	18960	18960	18960	0
463	20240829	131400	70188310	18960	18970	18970	18960	128
464	20240829	131300	67761420	18960	18960	18960	18960	0
465	20240829	131200	67761420	18960	18960	18960	18960	0
466	20240829	131100	67761420	18960	18960	18960	18960	0
467	20240829	131000	67761420	18960	18960	18960	18960	0
468	20240829	130900	67761420	18960	18960	18960	18960	0
469	20240829	130800	67761420	18960	18960	18960	18960	0
470	20240829	130700	67761420	18960	18960	18960	18960	0
471	20240829	130600	67761420	18960	18960	18960	18960	0
472	20240829	130500	67761420	18960	18960	18960	18960	0
473	20240829	130400	67761420	18960	18960	18960	18960	0
474	20240829	130300	67761420	18960	18960	18960	18960	3
475	20240829	130200	67704540	18960	18960	18960	18960	2
476	20240829	130100	67666620	18960	18960	18960	18960	2
477	20240829	130000	67628700	18960	18960	18960	18960	8
478	20240829	125900	67477020	18950	18960	18960	18950	2
479	20240829	125800	67439110	18960	18960	18960	18960	1
480	20240829	125700	67420150	18950	18950	18950	18950	0
481	20240829	125600	67420150	18950	18950	18950	18950	0
482	20240829	125500	67420150	18950	18950	18950	18950	109
483	20240829	125400	65354600	18960	18960	18960	18960	0
484	20240829	125300	65354600	18960	18960	18960	18960	0
485	20240829	125200	65354600	18960	18960	18960	18960	0
486	20240829	125100	65354600	18960	18960	18960	18960	262
487	20240829	125000	60387080	18970	18970	18970	18970	0
488	20240829	124900	60387080	18970	18970	18970	18970	0
489	20240829	124800	60387080	18970	18970	18970	18970	1
490	20240829	124700	60368110	18970	18970	18970	18970	0
491	20240829	124600	60368110	18970	18970	18970	18970	0
492	20240829	124500	60368110	18970	18970	18970	18970	0
493	20240829	124400	60368110	18970	18970	18970	18970	0
494	20240829	124300	60368110	18970	18970	18970	18970	0
495	20240829	124200	60368110	18970	18970	18970	18970	0
496	20240829	124100	60368110	18970	18970	18970	18970	0
497	20240829	124000	60368110	18970	18970	18970	18970	1
498	20240829	123900	60349140	18970	18970	18970	18970	0
499	20240829	123800	60349140	18970	18970	18970	18970	55
500	20240829	123700	59305790	18970	18970	18970	18970	0
501	20240829	123600	59305790	18970	18970	18970	18970	0
502	20240829	123500	59305790	18970	18970	18970	18970	0
503	20240829	123400	59305790	18970	18970	18970	18970	0
504	20240829	123300	59305790	18970	18970	18970	18970	14
505	20240829	123200	59040210	18970	18970	18970	18970	1
506	20240829	123100	59021240	18970	18970	18970	18970	5
507	20240829	123000	58926390	18970	18980	18980	18970	25
508	20240829	122900	58452130	18970	18970	18970	18970	0
509	20240829	122800	58452130	18970	18970	18970	18970	80
510	20240829	122700	56934530	18980	18980	18980	18980	0
511	20240829	122600	56934530	18980	18980	18980	18980	0
512	20240829	122500	56934530	18980	18980	18980	18980	0
513	20240829	122400	56934530	18980	18980	18980	18980	0
514	20240829	122300	56934530	18980	18980	18980	18980	30
515	20240829	122200	56365130	18980	18980	18980	18980	0
516	20240829	122100	56365130	18980	18980	18980	18980	3
517	20240829	122000	56308190	18990	18990	18990	18990	0
518	20240829	121900	56308190	18990	18990	18990	18990	0
519	20240829	121800	56308190	18990	19000	19000	18990	1143
520	20240829	121700	34591390	19000	19000	19000	19000	0
521	20240829	121600	34591390	19000	19000	19000	19000	0
522	20240829	121500	34591390	19000	19000	19000	19000	0
523	20240829	121400	34591390	19000	19000	19000	19000	0
524	20240829	121300	34591390	19000	19000	19000	19000	0
525	20240829	121200	34591390	19000	19000	19000	19000	0
526	20240829	121100	34591390	19000	19000	19000	19000	0
527	20240829	121000	34591390	19000	19000	19000	19000	0
528	20240829	120900	34591390	19000	19000	19000	19000	0
529	20240829	120800	34591390	19000	19000	19000	19000	0
530	20240829	120700	34591390	19000	19000	19000	19000	0
531	20240829	120600	34591390	19000	19000	19000	19000	0
532	20240829	120500	34591390	19000	19000	19000	19000	0
533	20240829	120400	34591390	19000	19000	19000	19000	0
534	20240829	120300	34591390	19000	19000	19000	19000	0
535	20240829	120200	34591390	19000	19000	19000	19000	0
536	20240829	120100	34591390	19000	19000	19000	19000	0
537	20240829	120000	34591390	19000	19000	19000	19000	0
538	20240829	115900	34591390	19000	19000	19000	19000	0
539	20240829	115800	34591390	19000	19000	19000	19000	0
540	20240829	115700	34591390	19000	19000	19000	19000	0
541	20240829	115600	34591390	19000	19000	19000	19000	0
542	20240829	115500	34591390	19000	19000	19000	19000	1
543	20240829	115400	34572390	19010	19010	19010	19010	0
544	20240829	115300	34572390	19010	19010	19010	19010	64
545	20240829	115200	33355750	19010	19010	19010	19010	0
546	20240829	115100	33355750	19010	19010	19010	19010	30
547	20240829	115000	32785450	19010	19010	19010	19010	0
548	20240829	114900	32785450	19010	19010	19010	19010	0
549	20240829	114800	32785450	19010	19010	19010	19010	0
550	20240829	114700	32785450	19010	19010	19010	19010	0
551	20240829	114600	32785450	19010	19010	19010	19010	10
552	20240829	114500	32595350	19000	19000	19000	19000	0
553	20240829	114400	32595350	19000	19000	19000	19000	52
554	20240829	114300	31607350	19000	19000	19000	19000	240
555	20240829	114200	27047350	19010	19010	19010	19010	0
556	20240829	114100	27047350	19010	19010	19010	19010	0
557	20240829	114000	27047350	19010	19010	19010	19010	0
558	20240829	113900	27047350	19010	19010	19010	19010	0
559	20240829	113800	27047350	19010	19010	19010	19010	0
560	20240829	113700	27047350	19010	19010	19010	19010	0
561	20240829	113600	27047350	19010	19010	19010	19010	0
562	20240829	113500	27047350	19010	19010	19010	19010	0
563	20240829	113400	27047350	19010	19010	19010	19010	0
564	20240829	113300	27047350	19010	19010	19010	19010	80
565	20240829	113200	25526550	19010	19010	19010	19010	0
566	20240829	113100	25526550	19010	19010	19010	19010	0
567	20240829	113000	25526550	19010	19010	19010	19010	0
568	20240829	112900	25526550	19010	19010	19010	19010	0
569	20240829	112800	25526550	19010	19010	19010	19010	0
570	20240829	112700	25526550	19010	19010	19010	19010	0
571	20240829	112600	25526550	19010	19010	19010	19010	0
572	20240829	112500	25526550	19010	19010	19010	19010	0
573	20240829	112400	25526550	19010	19010	19010	19010	0
574	20240829	112300	25526550	19010	19010	19010	19010	0
575	20240829	112200	25526550	19010	19010	19010	19010	0
576	20240829	112100	25526550	19010	19010	19010	19010	0
577	20240829	112000	25526550	19010	19010	19010	19010	0
578	20240829	111900	25526550	19010	19010	19010	19010	0
579	20240829	111800	25526550	19010	19010	19010	19010	0
580	20240829	111700	25526550	19010	19010	19010	19010	10
581	20240829	111600	25336450	19010	19010	19010	19010	0
582	20240829	111500	25336450	19010	19010	19010	19010	0
583	20240829	111400	25336450	19010	19010	19010	19010	0
584	20240829	111300	25336450	19010	19010	19010	19010	12
585	20240829	111200	25108330	19010	19010	19010	19010	0
586	20240829	111100	25108330	19010	19010	19010	19010	0
587	20240829	111000	25108330	19010	19010	19010	19010	0
588	20240829	110900	25108330	19010	19010	19010	19010	10
589	20240829	110800	24918230	19030	19030	19030	19030	0
590	20240829	110700	24918230	19030	19030	19030	19030	5
591	20240829	110600	24823080	19030	19030	19030	19030	6
592	20240829	110500	24708900	19010	19010	19010	19010	0
593	20240829	110400	24708900	19010	19010	19010	19010	10
594	20240829	110300	24518800	19020	19020	19020	19020	0
595	20240829	110200	24518800	19020	19020	19020	19020	0
596	20240829	110100	24518800	19020	19020	19020	19020	0
597	20240829	110000	24518800	19020	19020	19020	19020	0
598	20240829	105900	24518800	19020	19020	19020	19020	0
599	20240829	105800	24518800	19020	19020	19020	19020	0
600	20240829	105700	24518800	19020	19020	19020	19020	0
601	20240829	105600	24518800	19020	19020	19020	19020	0
602	20240829	105500	24518800	19020	19020	19020	19020	0
603	20240829	105400	24518800	19020	19020	19020	19020	21
604	20240829	105300	24119380	19030	19030	19030	19030	0
605	20240829	105200	24119380	19030	19030	19030	19030	0
606	20240829	105100	24119380	19030	19030	19030	19030	0
607	20240829	105000	24119380	19030	19030	19030	19030	0
608	20240829	104900	24119380	19030	19030	19030	19030	3
609	20240829	104800	24062290	19090	19090	19090	19090	0
610	20240829	104700	24062290	19090	19090	19090	19090	0
611	20240829	104600	24062290	19090	19090	19090	19090	0
612	20240829	104500	24062290	19090	19090	19090	19090	0
613	20240829	104400	24062290	19090	19090	19090	19090	0
614	20240829	104300	24062290	19090	19090	19090	19090	0
615	20240829	104200	24062290	19090	19090	19090	19090	0
616	20240829	104100	24062290	19090	19090	19090	19090	0
617	20240829	104000	24062290	19090	19090	19090	19090	0
618	20240829	103900	24062290	19090	19090	19090	19090	0
619	20240829	103800	24062290	19090	19090	19090	19090	0
620	20240829	103700	24062290	19090	19090	19090	19090	0
621	20240829	103600	24062290	19090	19090	19090	19090	0
622	20240829	103500	24062290	19090	19090	19090	19090	0
623	20240829	103400	24062290	19090	19080	19090	19080	37
624	20240829	103300	23356130	19080	19080	19080	19080	0
625	20240829	103200	23356130	19080	19050	19080	19050	2
626	20240829	103100	23318000	19020	19020	19020	19020	0
627	20240829	103000	23318000	19020	19020	19020	19020	35
628	20240829	102900	22652300	19020	19020	19020	19020	7
629	20240829	102800	22519160	19020	19020	19020	19020	6
630	20240829	102700	22405040	19010	19010	19010	19010	0
631	20240829	102600	22405040	19010	19010	19010	19010	0
632	20240829	102500	22405040	19010	19010	19010	19010	0
633	20240829	102400	22405040	19010	19010	19010	19010	0
634	20240829	102300	22405040	19010	19010	19010	19010	0
635	20240829	102200	22405040	19010	19010	19010	19010	0
636	20240829	102100	22405040	19010	19010	19010	19010	0
637	20240829	102000	22405040	19010	19010	19010	19010	0
638	20240829	101900	22405040	19010	19010	19010	19010	0
639	20240829	101800	22405040	19010	19010	19010	19010	0
640	20240829	101700	22405040	19010	19010	19010	19010	0
641	20240829	101600	22405040	19010	19010	19010	19010	0
642	20240829	101500	22405040	19010	19010	19010	19010	0
643	20240829	101400	22405040	19010	19010	19010	19010	0
644	20240829	101300	22405040	19010	19010	19010	19010	0
645	20240829	101200	22405040	19010	19010	19010	19010	0
646	20240829	101100	22405040	19010	19010	19010	19010	0
647	20240829	101000	22405040	19010	19010	19010	19010	0
648	20240829	100900	22405040	19010	19020	19020	19010	3
649	20240829	100800	22348000	19020	19020	19020	19020	239
650	20240829	100700	17802220	19000	19000	19000	19000	0
651	20240829	100600	17802220	19000	19000	19000	19000	0
652	20240829	100500	17802220	19000	18980	19000	18980	42
653	20240829	100400	17004280	19000	19000	19000	19000	0
654	20240829	100300	17004280	19000	19000	19000	19000	0
655	20240829	100200	17004280	19000	19000	19000	19000	3
656	20240829	100100	16947280	19000	19000	19000	19000	0
657	20240829	100000	16947280	19000	19000	19000	19000	1
658	20240829	095900	16928280	18980	18980	18980	18980	0
659	20240829	095800	16928280	18980	18980	18980	18980	0
660	20240829	095700	16928280	18980	18980	18980	18980	0
661	20240829	095600	16928280	18980	18980	18980	18980	0
662	20240829	095500	16928280	18980	18980	18980	18980	0
663	20240829	095400	16928280	18980	18980	18980	18980	0
664	20240829	095300	16928280	18980	18980	18980	18980	0
665	20240829	095200	16928280	18980	18980	18980	18980	0
666	20240829	095100	16928280	18980	18980	18980	18980	0
667	20240829	095000	16928280	18980	18980	18980	18980	0
668	20240829	094900	16928280	18980	18980	18980	18980	1
669	20240829	094800	16909300	18980	18980	18980	18980	0
670	20240829	094700	16909300	18980	18980	18980	18980	47
671	20240829	094600	16017240	18960	18960	18960	18960	0
672	20240829	094500	16017240	18960	18960	18960	18960	0
673	20240829	094400	16017240	18960	18960	18960	18960	0
674	20240829	094300	16017240	18960	18960	18960	18960	0
675	20240829	094200	16017240	18960	18960	18960	18960	0
676	20240829	094100	16017240	18960	18970	18970	18960	21
677	20240829	094000	15618930	18980	18980	18980	18980	0
678	20240829	093900	15618930	18980	18980	18980	18980	0
679	20240829	093800	15618930	18980	18980	18980	18980	1
680	20240829	093700	15599950	18980	18980	18980	18980	0
681	20240829	093600	15599950	18980	18980	18980	18980	0
682	20240829	093500	15599950	18980	18980	18980	18980	2
683	20240829	093400	15561990	18980	18970	18980	18970	22
684	20240829	093300	15144630	18980	18980	18980	18980	0
685	20240829	093200	15144630	18980	18980	18980	18980	1
686	20240829	093100	15125650	18970	18970	18970	18970	40
687	20240829	093000	14366850	18970	18970	18970	18970	3
688	20240829	092900	14309940	18960	18960	18960	18960	0
689	20240829	092800	14309940	18960	18960	18960	18960	0
690	20240829	092700	14309940	18960	18960	18960	18960	0
691	20240829	092600	14309940	18960	18960	18970	18960	292
692	20240829	092500	8773240	18970	18970	18970	18970	0
693	20240829	092400	8773240	18970	18970	18970	18970	16
694	20240829	092300	8469720	18970	18970	18970	18970	50
695	20240829	092200	7521220	18950	18950	18950	18950	0
696	20240829	092100	7521220	18950	18950	18950	18950	0
697	20240829	092000	7521220	18950	18950	18950	18950	21
698	20240829	091900	7123270	18950	18950	18950	18950	0
699	20240829	091800	7123270	18950	18950	18950	18950	5
700	20240829	091700	7028520	18970	18970	18970	18970	0
701	20240829	091600	7028520	18970	18970	18970	18970	5
702	20240829	091500	6933670	18950	18950	18950	18950	73
703	20240829	091400	5550320	18960	18940	18960	18940	6
704	20240829	091300	5436600	18950	18950	18950	18950	1
705	20240829	091200	5417650	18950	18950	18950	18950	5
706	20240829	091100	5322900	18960	18960	18960	18960	0
707	20240829	091000	5322900	18960	18960	18960	18960	5
708	20240829	090900	5228100	18970	18970	18970	18970	4
709	20240829	090800	5152220	18970	18970	18970	18970	1
710	20240829	090700	5133250	18970	18970	18970	18950	39
711	20240829	090600	4393480	18950	18940	18970	18940	10
712	20240829	090500	4203910	18940	18970	18970	18940	3
713	20240829	090400	4147030	18980	18980	18980	18980	0
714	20240829	090300	4147030	18980	18980	18980	18980	0
715	20240829	090200	4147030	18980	18980	18980	18980	0
716	20240829	090100	4147030	18980	18940	18980	18920	188
717	20240829	090000	587760	18960	18960	18960	18960	31