KissMeData/317870/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210900	744734900	18720	18720	18720	18720	203
3	20240829	210800	744734900	18720	18720	18720	18720	0
4	20240829	210700	744734900	18720	18720	18720	18720	0
5	20240829	210600	744734900	18720	18720	18720	18720	0
6	20240829	210500	744734900	18720	18720	18720	18720	0
7	20240829	210400	744734900	18720	18720	18720	18720	0
8	20240829	210300	744734900	18720	18720	18720	18720	0
9	20240829	210200	744734900	18720	18720	18720	18720	0
10	20240829	210100	744734900	18720	18720	18720	18720	0
11	20240829	210000	744734900	18720	18720	18720	18720	0
12	20240829	205900	744734900	18720	18720	18720	18720	0
13	20240829	205800	744734900	18720	18720	18720	18720	0
14	20240829	205700	744734900	18720	18720	18720	18720	0
15	20240829	205600	744734900	18720	18720	18720	18720	0
16	20240829	205500	744734900	18720	18720	18720	18720	0
17	20240829	205400	744734900	18720	18720	18720	18720	0
18	20240829	205300	744734900	18720	18720	18720	18720	0
19	20240829	205200	744734900	18720	18720	18720	18720	0
20	20240829	205100	744734900	18720	18720	18720	18720	0
21	20240829	205000	744734900	18720	18720	18720	18720	0
22	20240829	204900	744734900	18720	18720	18720	18720	0
23	20240829	204800	744734900	18720	18720	18720	18720	0
24	20240829	204700	744734900	18720	18720	18720	18720	0
25	20240829	204600	744734900	18720	18720	18720	18720	0
26	20240829	204500	744734900	18720	18720	18720	18720	0
27	20240829	204400	744734900	18720	18720	18720	18720	0
28	20240829	204300	744734900	18720	18720	18720	18720	0
29	20240829	204200	744734900	18720	18720	18720	18720	0
30	20240829	204100	744734900	18720	18720	18720	18720	0
31	20240829	204000	744734900	18720	18720	18720	18720	0
32	20240829	203900	744734900	18720	18720	18720	18720	203
33	20240829	203800	744734900	18720	18720	18720	18720	0
34	20240829	203700	744734900	18720	18720	18720	18720	0
35	20240829	203600	744734900	18720	18720	18720	18720	0
36	20240829	203500	744734900	18720	18720	18720	18720	0
37	20240829	203400	744734900	18720	18720	18720	18720	0
38	20240829	203300	744734900	18720	18720	18720	18720	0
39	20240829	203200	744734900	18720	18720	18720	18720	0
40	20240829	203100	744734900	18720	18720	18720	18720	0
41	20240829	203000	744734900	18720	18720	18720	18720	0
42	20240829	202900	744734900	18720	18720	18720	18720	0
43	20240829	202800	744734900	18720	18720	18720	18720	0
44	20240829	202700	744734900	18720	18720	18720	18720	0
45	20240829	202600	744734900	18720	18720	18720	18720	0
46	20240829	202500	744734900	18720	18720	18720	18720	0
47	20240829	202400	744734900	18720	18720	18720	18720	0
48	20240829	202300	744734900	18720	18720	18720	18720	0
49	20240829	202200	744734900	18720	18720	18720	18720	0
50	20240829	202100	744734900	18720	18720	18720	18720	0
51	20240829	202000	744734900	18720	18720	18720	18720	0
52	20240829	201900	744734900	18720	18720	18720	18720	0
53	20240829	201800	744734900	18720	18720	18720	18720	0
54	20240829	201700	744734900	18720	18720	18720	18720	0
55	20240829	201600	744734900	18720	18720	18720	18720	0
56	20240829	201500	744734900	18720	18720	18720	18720	0
57	20240829	201400	744734900	18720	18720	18720	18720	0
58	20240829	201300	744734900	18720	18720	18720	18720	0
59	20240829	201200	744734900	18720	18720	18720	18720	0
60	20240829	201100	744734900	18720	18720	18720	18720	0
61	20240829	201000	744734900	18720	18720	18720	18720	0
62	20240829	200900	744734900	18720	18720	18720	18720	203
63	20240829	200800	744734900	18720	18720	18720	18720	0
64	20240829	200700	744734900	18720	18720	18720	18720	0
65	20240829	200600	744734900	18720	18720	18720	18720	0
66	20240829	200500	744734900	18720	18720	18720	18720	0
67	20240829	200400	744734900	18720	18720	18720	18720	0
68	20240829	200300	744734900	18720	18720	18720	18720	0
69	20240829	200200	744734900	18720	18720	18720	18720	0
70	20240829	200100	744734900	18720	18720	18720	18720	0
71	20240829	200000	744734900	18720	18720	18720	18720	0
72	20240829	195900	744734900	18720	18720	18720	18720	0
73	20240829	195800	744734900	18720	18720	18720	18720	0
74	20240829	195700	744734900	18720	18720	18720	18720	0
75	20240829	195600	744734900	18720	18720	18720	18720	0
76	20240829	195500	744734900	18720	18720	18720	18720	0
77	20240829	195400	744734900	18720	18720	18720	18720	0
78	20240829	195300	744734900	18720	18720	18720	18720	0
79	20240829	195200	744734900	18720	18720	18720	18720	0
80	20240829	195100	744734900	18720	18720	18720	18720	0
81	20240829	195000	744734900	18720	18720	18720	18720	0
82	20240829	194900	744734900	18720	18720	18720	18720	0
83	20240829	194800	744734900	18720	18720	18720	18720	0
84	20240829	194700	744734900	18720	18720	18720	18720	0
85	20240829	194600	744734900	18720	18720	18720	18720	0
86	20240829	194500	744734900	18720	18720	18720	18720	0
87	20240829	194400	744734900	18720	18720	18720	18720	0
88	20240829	194300	744734900	18720	18720	18720	18720	0
89	20240829	194200	744734900	18720	18720	18720	18720	0
90	20240829	194100	744734900	18720	18720	18720	18720	0
91	20240829	194000	744734900	18720	18720	18720	18720	0
92	20240829	193900	744734900	18720	18720	18720	18720	203
93	20240829	193800	744734900	18720	18720	18720	18720	0
94	20240829	193700	744734900	18720	18720	18720	18720	0
95	20240829	193600	744734900	18720	18720	18720	18720	0
96	20240829	193500	744734900	18720	18720	18720	18720	0
97	20240829	193400	744734900	18720	18720	18720	18720	0
98	20240829	193300	744734900	18720	18720	18720	18720	0
99	20240829	193200	744734900	18720	18720	18720	18720	0
100	20240829	193100	744734900	18720	18720	18720	18720	0
101	20240829	193000	744734900	18720	18720	18720	18720	0
102	20240829	192900	744734900	18720	18720	18720	18720	0
103	20240829	192800	744734900	18720	18720	18720	18720	0
104	20240829	192700	744734900	18720	18720	18720	18720	0
105	20240829	192600	744734900	18720	18720	18720	18720	0
106	20240829	192500	744734900	18720	18720	18720	18720	0
107	20240829	192400	744734900	18720	18720	18720	18720	0
108	20240829	192300	744734900	18720	18720	18720	18720	0
109	20240829	192200	744734900	18720	18720	18720	18720	0
110	20240829	192100	744734900	18720	18720	18720	18720	0
111	20240829	192000	744734900	18720	18720	18720	18720	0
112	20240829	191900	744734900	18720	18720	18720	18720	0
113	20240829	191800	744734900	18720	18720	18720	18720	0
114	20240829	191700	744734900	18720	18720	18720	18720	0
115	20240829	191600	744734900	18720	18720	18720	18720	0
116	20240829	191500	744734900	18720	18720	18720	18720	0
117	20240829	191400	744734900	18720	18720	18720	18720	0
118	20240829	191300	744734900	18720	18720	18720	18720	0
119	20240829	191200	744734900	18720	18720	18720	18720	0
120	20240829	191100	744734900	18720	18720	18720	18720	0
121	20240829	191000	744734900	18720	18720	18720	18720	0
122	20240829	190900	744734900	18720	18720	18720	18720	203
123	20240829	190800	744734900	18720	18720	18720	18720	0
124	20240829	190700	744734900	18720	18720	18720	18720	0
125	20240829	190600	744734900	18720	18720	18720	18720	0
126	20240829	190500	744734900	18720	18720	18720	18720	0
127	20240829	190400	744734900	18720	18720	18720	18720	0
128	20240829	190300	744734900	18720	18720	18720	18720	0
129	20240829	190200	744734900	18720	18720	18720	18720	0
130	20240829	190100	744734900	18720	18720	18720	18720	0
131	20240829	190000	744734900	18720	18720	18720	18720	0
132	20240829	185900	744734900	18720	18720	18720	18720	0
133	20240829	185800	744734900	18720	18720	18720	18720	0
134	20240829	185700	744734900	18720	18720	18720	18720	0
135	20240829	185600	744734900	18720	18720	18720	18720	0
136	20240829	185500	744734900	18720	18720	18720	18720	0
137	20240829	185400	744734900	18720	18720	18720	18720	0
138	20240829	185300	744734900	18720	18720	18720	18720	0
139	20240829	185200	744734900	18720	18720	18720	18720	0
140	20240829	185100	744734900	18720	18720	18720	18720	0
141	20240829	185000	744734900	18720	18720	18720	18720	0
142	20240829	184900	744734900	18720	18720	18720	18720	0
143	20240829	184800	744734900	18720	18720	18720	18720	0
144	20240829	184700	744734900	18720	18720	18720	18720	0
145	20240829	184600	744734900	18720	18720	18720	18720	0
146	20240829	184500	744734900	18720	18720	18720	18720	0
147	20240829	184400	744734900	18720	18720	18720	18720	0
148	20240829	184300	744734900	18720	18720	18720	18720	0
149	20240829	184200	744734900	18720	18720	18720	18720	0
150	20240829	184100	744734900	18720	18720	18720	18720	0
151	20240829	184000	744734900	18720	18720	18720	18720	0
152	20240829	183900	744734900	18720	18720	18720	18720	203
153	20240829	183800	744734900	18720	18720	18720	18720	0
154	20240829	183700	744734900	18720	18720	18720	18720	0
155	20240829	183600	744734900	18720	18720	18720	18720	0
156	20240829	183500	744734900	18720	18720	18720	18720	0
157	20240829	183400	744734900	18720	18720	18720	18720	0
158	20240829	183300	744734900	18720	18720	18720	18720	0
159	20240829	183200	744734900	18720	18720	18720	18720	0
160	20240829	183100	744734900	18720	18720	18720	18720	0
161	20240829	183000	744734900	18720	18720	18720	18720	0
162	20240829	182900	744734900	18720	18720	18720	18720	0
163	20240829	182800	744734900	18720	18720	18720	18720	0
164	20240829	182700	744734900	18720	18720	18720	18720	0
165	20240829	182600	744734900	18720	18720	18720	18720	0
166	20240829	182500	744734900	18720	18720	18720	18720	0
167	20240829	182400	744734900	18720	18720	18720	18720	0
168	20240829	182300	744734900	18720	18720	18720	18720	0
169	20240829	182200	744734900	18720	18720	18720	18720	0
170	20240829	182100	744734900	18720	18720	18720	18720	0
171	20240829	182000	744734900	18720	18720	18720	18720	0
172	20240829	181900	744734900	18720	18720	18720	18720	0
173	20240829	181800	744734900	18720	18720	18720	18720	0
174	20240829	181700	744734900	18720	18720	18720	18720	0
175	20240829	181600	744734900	18720	18720	18720	18720	0
176	20240829	181500	744734900	18720	18720	18720	18720	0
177	20240829	181400	744734900	18720	18720	18720	18720	0
178	20240829	181300	744734900	18720	18720	18720	18720	0
179	20240829	181200	744734900	18720	18720	18720	18720	0
180	20240829	181100	744734900	18720	18720	18720	18720	0
181	20240829	181000	744734900	18720	18720	18720	18720	0
182	20240829	180900	744734900	18720	18720	18720	18720	203
183	20240829	180800	744734900	18720	18720	18720	18720	0
184	20240829	180700	744734900	18720	18720	18720	18720	0
185	20240829	180600	744734900	18720	18720	18720	18720	0
186	20240829	180500	744734900	18720	18720	18720	18720	0
187	20240829	180400	744734900	18720	18720	18720	18720	0
188	20240829	180300	744734900	18720	18720	18720	18720	0
189	20240829	180200	744734900	18720	18720	18720	18720	0
190	20240829	180100	744734900	18720	18720	18720	18720	0
191	20240829	180000	744734900	18720	18720	18720	18720	0
192	20240829	175900	744734900	18720	18720	18720	18720	0
193	20240829	175800	744734900	18720	18720	18720	18720	0
194	20240829	175700	744734900	18720	18720	18720	18720	0
195	20240829	175600	744734900	18720	18720	18720	18720	0
196	20240829	175500	744734900	18720	18720	18720	18720	0
197	20240829	175400	744734900	18720	18720	18720	18720	0
198	20240829	175300	744734900	18720	18720	18720	18720	0
199	20240829	175200	744734900	18720	18720	18720	18720	0
200	20240829	175100	744734900	18720	18720	18720	18720	0
201	20240829	175000	744734900	18720	18720	18720	18720	0
202	20240829	174900	744734900	18720	18720	18720	18720	0
203	20240829	174800	744734900	18720	18720	18720	18720	0
204	20240829	174700	744734900	18720	18720	18720	18720	0
205	20240829	174600	744734900	18720	18720	18720	18720	0
206	20240829	174500	744734900	18720	18720	18720	18720	0
207	20240829	174400	744734900	18720	18720	18720	18720	0
208	20240829	174300	744734900	18720	18720	18720	18720	0
209	20240829	174200	744734900	18720	18720	18720	18720	0
210	20240829	174100	744734900	18720	18720	18720	18720	0
211	20240829	174000	744734900	18720	18720	18720	18720	0
212	20240829	173900	744734900	18720	18720	18720	18720	203
213	20240829	173800	744734900	18720	18720	18720	18720	0
214	20240829	173700	744734900	18720	18720	18720	18720	0
215	20240829	173600	744734900	18720	18720	18720	18720	0
216	20240829	173500	744734900	18720	18720	18720	18720	0
217	20240829	173400	744734900	18720	18720	18720	18720	0
218	20240829	173300	744734900	18720	18720	18720	18720	0
219	20240829	173200	744734900	18720	18720	18720	18720	0
220	20240829	173100	744734900	18720	18720	18720	18720	0
221	20240829	173000	744734900	18720	18720	18720	18720	0
222	20240829	172900	744734900	18720	18720	18720	18720	0
223	20240829	172800	744734900	18720	18720	18720	18720	0
224	20240829	172700	744734900	18720	18720	18720	18720	0
225	20240829	172600	744734900	18720	18720	18720	18720	0
226	20240829	172500	744734900	18720	18720	18720	18720	0
227	20240829	172400	744734900	18720	18720	18720	18720	0
228	20240829	172300	744734900	18720	18720	18720	18720	0
229	20240829	172200	744734900	18720	18720	18720	18720	0
230	20240829	172100	744734900	18720	18720	18720	18720	0
231	20240829	172000	744734900	18720	18720	18720	18720	0
232	20240829	171900	744734900	18720	18720	18720	18720	0
233	20240829	171800	744734900	18720	18720	18720	18720	0
234	20240829	171700	744734900	18720	18720	18720	18720	0
235	20240829	171600	744734900	18720	18720	18720	18720	0
236	20240829	171500	744734900	18720	18720	18720	18720	0
237	20240829	171400	744734900	18720	18720	18720	18720	0
238	20240829	171300	744734900	18720	18720	18720	18720	0
239	20240829	171200	744734900	18720	18720	18720	18720	0
240	20240829	171100	744734900	18720	18720	18720	18720	0
241	20240829	171000	744734900	18720	18720	18720	18720	0
242	20240829	170900	744734900	18720	18720	18720	18720	203
243	20240829	170800	744734900	18720	18720	18720	18720	0
244	20240829	170700	744734900	18720	18720	18720	18720	0
245	20240829	170600	744734900	18720	18720	18720	18720	0
246	20240829	170500	744734900	18720	18720	18720	18720	0
247	20240829	170400	744734900	18720	18720	18720	18720	0
248	20240829	170300	744734900	18720	18720	18720	18720	0
249	20240829	170200	744734900	18720	18720	18720	18720	0
250	20240829	170100	744734900	18720	18720	18720	18720	0
251	20240829	170000	744734900	18720	18720	18720	18720	0
252	20240829	165900	744734900	18720	18720	18720	18720	0
253	20240829	165800	744734900	18720	18720	18720	18720	0
254	20240829	165700	744734900	18720	18720	18720	18720	0
255	20240829	165600	744734900	18720	18720	18720	18720	0
256	20240829	165500	744734900	18720	18720	18720	18720	0
257	20240829	165400	744734900	18720	18720	18720	18720	0
258	20240829	165300	744734900	18720	18720	18720	18720	0
259	20240829	165200	744734900	18720	18720	18720	18720	0
260	20240829	165100	744734900	18720	18720	18720	18720	0
261	20240829	165000	744734900	18720	18720	18720	18720	0
262	20240829	164900	744734900	18720	18720	18720	18720	0
263	20240829	164800	744734900	18720	18720	18720	18720	0
264	20240829	164700	744734900	18720	18720	18720	18720	0
265	20240829	164600	744734900	18720	18720	18720	18720	0
266	20240829	164500	744734900	18720	18720	18720	18720	0
267	20240829	164400	744734900	18720	18720	18720	18720	0
268	20240829	164300	744734900	18720	18720	18720	18720	0
269	20240829	164200	744734900	18720	18720	18720	18720	0
270	20240829	164100	744734900	18720	18720	18720	18720	0
271	20240829	164000	744734900	18720	18720	18720	18720	0
272	20240829	163900	744734900	18720	18720	18720	18720	203
273	20240829	163800	744734900	18720	18720	18720	18720	0
274	20240829	163700	744734900	18720	18720	18720	18720	0
275	20240829	163600	744734900	18720	18720	18720	18720	0
276	20240829	163500	744734900	18720	18720	18720	18720	0
277	20240829	163400	744734900	18720	18720	18720	18720	0
278	20240829	163300	744734900	18720	18720	18720	18720	0
279	20240829	163200	744734900	18720	18720	18720	18720	0
280	20240829	163100	744734900	18720	18720	18720	18720	0
281	20240829	163000	744734900	18720	18720	18720	18720	0
282	20240829	162900	744734900	18720	18720	18720	18720	0
283	20240829	162800	744734900	18720	18720	18720	18720	0
284	20240829	162700	744734900	18720	18720	18720	18720	0
285	20240829	162600	744734900	18720	18720	18720	18720	0
286	20240829	162500	744734900	18720	18720	18720	18720	0
287	20240829	162400	744734900	18720	18720	18720	18720	0
288	20240829	162300	744734900	18720	18720	18720	18720	0
289	20240829	162200	744734900	18720	18720	18720	18720	0
290	20240829	162100	744734900	18720	18720	18720	18720	0
291	20240829	162000	744734900	18720	18720	18720	18720	0
292	20240829	161900	744734900	18720	18720	18720	18720	0
293	20240829	161800	744734900	18720	18720	18720	18720	0
294	20240829	161700	744734900	18720	18720	18720	18720	0
295	20240829	161600	744734900	18720	18720	18720	18720	0
296	20240829	161500	744734900	18720	18720	18720	18720	0
297	20240829	161400	744734900	18720	18720	18720	18720	0
298	20240829	161300	744734900	18720	18720	18720	18720	0
299	20240829	161200	744734900	18720	18720	18720	18720	0
300	20240829	161100	744734900	18720	18720	18720	18720	0
301	20240829	161000	744734900	18720	18720	18720	18720	0
302	20240829	160900	744734900	18720	18720	18720	18720	203
303	20240829	160800	744734900	18720	18720	18720	18720	0
304	20240829	160700	744734900	18720	18720	18720	18720	0
305	20240829	160600	744734900	18720	18720	18720	18720	0
306	20240829	160500	744734900	18720	18720	18720	18720	0
307	20240829	160400	744734900	18720	18720	18720	18720	0
308	20240829	160300	744734900	18720	18720	18720	18720	0
309	20240829	160200	744734900	18720	18720	18720	18720	0
310	20240829	160100	744734900	18720	18720	18720	18720	0
311	20240829	160000	744734900	18720	18720	18720	18720	0
312	20240829	155900	744734900	18720	18720	18720	18720	0
313	20240829	155800	744734900	18720	18720	18720	18720	0
314	20240829	155700	744734900	18720	18720	18720	18720	0
315	20240829	155600	744734900	18720	18720	18720	18720	0
316	20240829	155500	744734900	18720	18720	18720	18720	0
317	20240829	155400	744734900	18720	18720	18720	18720	0
318	20240829	155300	744734900	18720	18720	18720	18720	0
319	20240829	155200	744734900	18720	18720	18720	18720	0
320	20240829	155100	744734900	18720	18720	18720	18720	0
321	20240829	155000	744734900	18720	18720	18720	18720	0
322	20240829	154900	744734900	18720	18720	18720	18720	0
323	20240829	154800	744734900	18720	18720	18720	18720	0
324	20240829	154700	744734900	18720	18720	18720	18720	0
325	20240829	154600	744734900	18720	18720	18720	18720	0
326	20240829	154500	744734900	18720	18720	18720	18720	0
327	20240829	154400	744734900	18720	18720	18720	18720	0
328	20240829	154300	744734900	18720	18720	18720	18720	0
329	20240829	154200	744734900	18720	18720	18720	18720	0
330	20240829	154100	744734900	18720	18720	18720	18720	0
331	20240829	154000	744734900	18720	18720	18720	18720	0
332	20240829	153900	744734900	18720	18720	18720	18720	203
333	20240829	153800	744734900	18720	18720	18720	18720	0
334	20240829	153700	744734900	18720	18720	18720	18720	0
335	20240829	153600	744734900	18720	18720	18720	18720	0
336	20240829	153500	744734900	18720	18720	18720	18720	0
337	20240829	153400	744734900	18720	18720	18720	18720	0
338	20240829	153300	744734900	18720	18720	18720	18720	0
339	20240829	153200	744734900	18720	18720	18720	18720	0
340	20240829	153100	744734900	18720	18720	18720	18720	0
341	20240829	153000	744734900	18720	18720	18720	18720	203
342	20240829	152900	740934740	18720	18720	18720	18720	0
343	20240829	152800	740934740	18720	18720	18720	18720	0
344	20240829	152700	740934740	18720	18720	18720	18720	0
345	20240829	152600	740934740	18720	18720	18720	18720	0
346	20240829	152500	740934740	18720	18720	18720	18720	0
347	20240829	152400	740934740	18720	18720	18720	18720	0
348	20240829	152300	740934740	18720	18720	18720	18720	0
349	20240829	152200	740934740	18720	18720	18720	18720	0
350	20240829	152100	740934740	18720	18720	18720	18720	0
351	20240829	152000	740934740	18720	18720	18720	18720	0
352	20240829	151900	740934740	18720	18640	18730	18570	36
353	20240829	151800	740263710	18650	18650	18650	18650	5
354	20240829	151700	740170460	18740	18650	18740	18650	3
355	20240829	151600	740114420	18640	18640	18640	18640	1
356	20240829	151500	740095780	18640	18640	18640	18640	0
357	20240829	151400	740095780	18640	18640	18640	18640	1
358	20240829	151300	740077140	18640	18640	18640	18640	17
359	20240829	151200	739760260	18650	18650	18650	18650	0
360	20240829	151100	739760260	18650	18650	18650	18650	2
361	20240829	151000	739722960	18640	18640	18640	18640	0
362	20240829	150900	739722960	18640	18630	18640	18630	299
363	20240829	150800	734150980	18630	18630	18630	18630	1
364	20240829	150700	734132350	18630	18630	18630	18630	0
365	20240829	150600	734132350	18630	18630	18630	18630	0
366	20240829	150500	734132350	18630	18560	18630	18560	85
367	20240829	150400	732551450	18550	18590	18590	18550	3
368	20240829	150300	732495720	18550	18550	18550	18550	0
369	20240829	150200	732495720	18550	18550	18550	18550	1
370	20240829	150100	732477170	18590	18590	18590	18590	2
371	20240829	150000	732439990	18550	18550	18550	18550	0
372	20240829	145900	732439990	18550	18550	18550	18550	0
373	20240829	145800	732439990	18550	18550	18550	18550	0
374	20240829	145700	732439990	18550	18550	18550	18550	0
375	20240829	145600	732439990	18550	18550	18550	18550	0
376	20240829	145500	732439990	18550	18550	18550	18550	0
377	20240829	145400	732439990	18550	18550	18550	18550	0
378	20240829	145300	732439990	18550	18500	18580	18500	9
379	20240829	145200	732272970	18500	18500	18500	18500	0
380	20240829	145100	732272970	18500	18500	18500	18500	73
381	20240829	145000	730922470	18500	18500	18500	18500	1
382	20240829	144900	730903970	18500	18460	18500	18460	3
383	20240829	144800	730848550	18500	18500	18500	18500	0
384	20240829	144700	730848550	18500	18500	18500	18500	0
385	20240829	144600	730848550	18500	18500	18500	18500	136
386	20240829	144500	728332550	18500	18500	18500	18500	0
387	20240829	144400	728332550	18500	18550	18550	18500	366
388	20240829	144300	721558850	18500	18500	18500	18500	191
389	20240829	144200	718025350	18450	18500	18500	18450	335
390	20240829	144100	711829150	18500	18500	18500	18500	0
391	20240829	144000	711829150	18500	18500	18500	18500	191
392	20240829	143900	708295650	18500	18500	18500	18450	840
393	20240829	143800	692780140	18500	18500	18500	18500	2
394	20240829	143700	692743140	18460	18460	18460	18460	0
395	20240829	143600	692743140	18460	18460	18460	18460	0
396	20240829	143500	692743140	18460	18460	18460	18460	1
397	20240829	143400	692724680	18460	18470	18470	18460	108
398	20240829	143300	690730990	18500	18500	18500	18500	0
399	20240829	143200	690730990	18500	18500	18500	18500	0
400	20240829	143100	690730990	18500	18500	18500	18500	0
401	20240829	143000	690730990	18500	18500	18500	18500	16
402	20240829	142900	690434990	18500	18500	18500	18500	0
403	20240829	142800	690434990	18500	18500	18500	18500	0
404	20240829	142700	690434990	18500	18500	18500	18500	1
405	20240829	142600	690416490	18500	18500	18500	18500	19
406	20240829	142500	690064990	18500	18500	18500	18500	81
407	20240829	142400	688566490	18600	18600	18600	18600	103
408	20240829	142300	686650690	18600	18560	18600	18560	15
409	20240829	142200	686371770	18550	18550	18550	18550	32
410	20240829	142100	685778170	18550	18500	18550	18500	74
411	20240829	142000	684408670	18500	18490	18500	18490	306
412	20240829	141900	678749730	18500	18500	18500	18500	100
413	20240829	141800	676899730	18490	18490	18490	18490	0
414	20240829	141700	676899730	18490	18490	18490	18490	0
415	20240829	141600	676899730	18490	18490	18500	18490	148
416	20240829	141500	674161860	18490	18550	18550	18490	218
417	20240829	141400	670127540	18600	18600	18600	18600	0
418	20240829	141300	670127540	18600	18600	18600	18600	0
419	20240829	141200	670127540	18600	18600	18600	18600	0
420	20240829	141100	670127540	18600	18600	18600	18600	0
421	20240829	141000	670127540	18600	18600	18600	18600	0
422	20240829	140900	670127540	18600	18600	18600	18600	0
423	20240829	140800	670127540	18600	18600	18600	18600	0
424	20240829	140700	670127540	18600	18600	18600	18600	0
425	20240829	140600	670127540	18600	18600	18600	18600	0
426	20240829	140500	670127540	18600	18600	18600	18600	0
427	20240829	140400	670127540	18600	18600	18600	18600	0
428	20240829	140300	670127540	18600	18600	18600	18600	0
429	20240829	140200	670127540	18600	18600	18600	18600	0
430	20240829	140100	670127540	18600	18600	18600	18600	0
431	20240829	140000	670127540	18600	18600	18600	18600	0
432	20240829	135900	670127540	18600	18600	18600	18600	0
433	20240829	135800	670127540	18600	18600	18600	18600	0
434	20240829	135700	670127540	18600	18600	18600	18600	0
435	20240829	135600	670127540	18600	18600	18600	18600	0
436	20240829	135500	670127540	18600	18600	18600	18600	0
437	20240829	135400	670127540	18600	18600	18600	18600	0
438	20240829	135300	670127540	18600	18600	18600	18600	0
439	20240829	135200	670127540	18600	18600	18600	18600	0
440	20240829	135100	670127540	18600	18600	18600	18600	0
441	20240829	135000	670127540	18600	18600	18600	18600	0
442	20240829	134900	670127540	18600	18600	18600	18600	0
443	20240829	134800	670127540	18600	18600	18600	18600	1
444	20240829	134700	670108940	18550	18550	18550	18550	37
445	20240829	134600	669422590	18600	18600	18600	18600	0
446	20240829	134500	669422590	18600	18600	18600	18600	0
447	20240829	134400	669422590	18600	18600	18600	18600	0
448	20240829	134300	669422590	18600	18600	18600	18600	0
449	20240829	134200	669422590	18600	18600	18600	18600	3
450	20240829	134100	669366790	18550	18550	18550	18550	0
451	20240829	134000	669366790	18550	18550	18550	18550	0
452	20240829	133900	669366790	18550	18550	18550	18550	0
453	20240829	133800	669366790	18550	18550	18550	18550	0
454	20240829	133700	669366790	18550	18550	18550	18550	0
455	20240829	133600	669366790	18550	18550	18550	18550	0
456	20240829	133500	669366790	18550	18550	18550	18550	0
457	20240829	133400	669366790	18550	18550	18550	18550	0
458	20240829	133300	669366790	18550	18550	18550	18550	0
459	20240829	133200	669366790	18550	18550	18550	18550	0
460	20240829	133100	669366790	18550	18550	18550	18550	0
461	20240829	133000	669366790	18550	18550	18550	18550	0
462	20240829	132900	669366790	18550	18550	18550	18550	0
463	20240829	132800	669366790	18550	18550	18550	18550	0
464	20240829	132700	669366790	18550	18550	18550	18550	0
465	20240829	132600	669366790	18550	18550	18550	18550	0
466	20240829	132500	669366790	18550	18550	18550	18550	0
467	20240829	132400	669366790	18550	18550	18550	18550	0
468	20240829	132300	669366790	18550	18550	18550	18550	0
469	20240829	132200	669366790	18550	18550	18550	18550	0
470	20240829	132100	669366790	18550	18550	18550	18550	0
471	20240829	132000	669366790	18550	18550	18550	18550	0
472	20240829	131900	669366790	18550	18550	18550	18550	0
473	20240829	131800	669366790	18550	18550	18550	18550	0
474	20240829	131700	669366790	18550	18550	18550	18550	0
475	20240829	131600	669366790	18550	18550	18550	18550	0
476	20240829	131500	669366790	18550	18550	18550	18550	6
477	20240829	131400	669255490	18600	18600	18600	18600	0
478	20240829	131300	669255490	18600	18600	18600	18600	0
479	20240829	131200	669255490	18600	18600	18600	18600	0
480	20240829	131100	669255490	18600	18600	18600	18600	0
481	20240829	131000	669255490	18600	18600	18600	18600	0
482	20240829	130900	669255490	18600	18600	18600	18600	0
483	20240829	130800	669255490	18600	18600	18600	18600	0
484	20240829	130700	669255490	18600	18600	18600	18600	0
485	20240829	130600	669255490	18600	18600	18600	18600	0
486	20240829	130500	669255490	18600	18600	18600	18600	0
487	20240829	130400	669255490	18600	18600	18600	18600	0
488	20240829	130300	669255490	18600	18600	18600	18600	0
489	20240829	130200	669255490	18600	18600	18600	18600	0
490	20240829	130100	669255490	18600	18600	18600	18600	0
491	20240829	130000	669255490	18600	18600	18600	18600	0
492	20240829	125900	669255490	18600	18600	18600	18600	0
493	20240829	125800	669255490	18600	18600	18600	18600	0
494	20240829	125700	669255490	18600	18600	18600	18600	0
495	20240829	125600	669255490	18600	18600	18600	18600	0
496	20240829	125500	669255490	18600	18600	18600	18600	0
497	20240829	125400	669255490	18600	18600	18600	18600	0
498	20240829	125300	669255490	18600	18600	18600	18600	0
499	20240829	125200	669255490	18600	18530	18600	18530	78
500	20240829	125100	667808930	18580	18580	18580	18580	0
501	20240829	125000	667808930	18580	18580	18580	18580	0
502	20240829	124900	667808930	18580	18580	18580	18580	0
503	20240829	124800	667808930	18580	18580	18580	18580	0
504	20240829	124700	667808930	18580	18580	18580	18580	55
505	20240829	124600	666787030	18590	18590	18590	18590	0
506	20240829	124500	666787030	18590	18590	18590	18590	0
507	20240829	124400	666787030	18590	18590	18590	18590	0
508	20240829	124300	666787030	18590	18600	18600	18590	97
509	20240829	124200	664983390	18640	18640	18640	18640	0
510	20240829	124100	664983390	18640	18640	18640	18640	0
511	20240829	124000	664983390	18640	18640	18640	18640	0
512	20240829	123900	664983390	18640	18640	18640	18640	0
513	20240829	123800	664983390	18640	18640	18640	18640	10
514	20240829	123700	664796990	18590	18590	18590	18590	0
515	20240829	123600	664796990	18590	18590	18590	18590	2
516	20240829	123500	664759810	18640	18640	18640	18640	0
517	20240829	123400	664759810	18640	18640	18640	18640	0
518	20240829	123300	664759810	18640	18640	18640	18640	0
519	20240829	123200	664759810	18640	18640	18640	18640	0
520	20240829	123100	664759810	18640	18640	18640	18640	0
521	20240829	123000	664759810	18640	18640	18640	18640	15
522	20240829	122900	664480210	18640	18640	18640	18640	0
523	20240829	122800	664480210	18640	18640	18640	18640	0
524	20240829	122700	664480210	18640	18600	18640	18600	20
525	20240829	122600	664107490	18640	18640	18640	18640	0
526	20240829	122500	664107490	18640	18640	18640	18640	57
527	20240829	122400	663045010	18640	18640	18640	18640	0
528	20240829	122300	663045010	18640	18590	18640	18590	20
529	20240829	122200	662672310	18500	18500	18500	18500	0
530	20240829	122100	662672310	18500	18500	18500	18500	732
531	20240829	122000	649130310	18500	18500	18500	18500	0
532	20240829	121900	649130310	18500	18500	18500	18500	0
533	20240829	121800	649130310	18500	18500	18500	18500	0
534	20240829	121700	649130310	18500	18500	18500	18500	0
535	20240829	121600	649130310	18500	18500	18500	18500	0
536	20240829	121500	649130310	18500	18500	18500	18500	0
537	20240829	121400	649130310	18500	18500	18500	18500	59
538	20240829	121300	648038810	18450	18450	18450	18450	0
539	20240829	121200	648038810	18450	18450	18450	18450	0
540	20240829	121100	648038810	18450	18500	18500	18450	694
541	20240829	121000	635205990	18520	18520	18520	18520	59
542	20240829	120900	634113310	18590	18590	18590	18590	0
543	20240829	120800	634113310	18590	18590	18590	18590	0
544	20240829	120700	634113310	18590	18590	18590	18590	1
545	20240829	120600	634094720	18590	18590	18590	18590	0
546	20240829	120500	634094720	18590	18590	18590	18590	57
547	20240829	120400	633035090	18650	18650	18650	18650	0
548	20240829	120300	633035090	18650	18650	18650	18650	0
549	20240829	120200	633035090	18650	18650	18650	18650	0
550	20240829	120100	633035090	18650	18650	18650	18650	0
551	20240829	120000	633035090	18650	18650	18650	18650	0
552	20240829	115900	633035090	18650	18640	18650	18640	20
553	20240829	115800	632662190	18640	18490	18640	18490	230
554	20240829	115700	628395060	18550	18550	18550	18550	151
555	20240829	115600	625594010	18550	18550	18550	18550	0
556	20240829	115500	625594010	18550	18500	18550	18500	2622
557	20240829	115400	577055410	18500	18500	18500	18500	0
558	20240829	115300	577055410	18500	18480	18500	18480	64
559	20240829	115200	575871990	18450	18440	18450	18440	34
560	20240829	115100	575244700	18440	18440	18440	18440	12
561	20240829	115000	575023420	18320	18320	18320	18320	10
562	20240829	114900	574840220	18320	18450	18450	18320	590
563	20240829	114800	563987230	18480	18490	18490	18480	101
564	20240829	114700	562120740	18640	18640	18640	18640	0
565	20240829	114600	562120740	18640	18640	18640	18640	0
566	20240829	114500	562120740	18640	18640	18640	18640	0
567	20240829	114400	562120740	18640	18500	18640	18500	12
568	20240829	114300	561897480	18450	18480	18480	18450	824
569	20240829	114200	546688380	18500	18500	18500	18500	0
570	20240829	114100	546688380	18500	18500	18500	18500	0
571	20240829	114000	546688380	18500	18500	18500	18500	0
572	20240829	113900	546688380	18500	18500	18500	18500	20
573	20240829	113800	546318380	18500	18500	18500	18500	168
574	20240829	113700	543210380	18500	18500	18500	18500	0
575	20240829	113600	543210380	18500	18500	18500	18500	0
576	20240829	113500	543210380	18500	18500	18500	18500	1121
577	20240829	113400	522471880	18500	18500	18500	18500	300
578	20240829	113300	516921880	18500	18510	18510	18500	401
579	20240829	113200	509502380	18530	18530	18530	18530	0
580	20240829	113100	509502380	18530	18550	18550	18530	545
581	20240829	113000	499399620	18550	18570	18570	18550	540
582	20240829	112900	489380120	18570	18580	18580	18570	45
583	20240829	112800	488544220	18580	18580	18580	18580	23
584	20240829	112700	488116880	18580	18600	18600	18580	182
585	20240829	112600	484732720	18650	18650	18650	18650	0
586	20240829	112500	484732720	18650	18650	18650	18650	0
587	20240829	112400	484732720	18650	18650	18650	18650	0
588	20240829	112300	484732720	18650	18650	18650	18650	26
589	20240829	112200	484247820	18650	18650	18650	18650	0
590	20240829	112100	484247820	18650	18650	18650	18650	0
591	20240829	112000	484247820	18650	18650	18650	18650	1
592	20240829	111900	484229170	18690	18690	18690	18690	0
593	20240829	111800	484229170	18690	18700	18700	18570	31
594	20240829	111700	483649730	18570	18570	18570	18570	0
595	20240829	111600	483649730	18570	18700	18700	18570	50
596	20240829	111500	482717270	18700	18700	18700	18700	10
597	20240829	111400	482530270	18650	18650	18650	18650	56
598	20240829	111300	481485870	18840	18840	18840	18840	0
599	20240829	111200	481485870	18840	18840	18840	18840	0
600	20240829	111100	481485870	18840	18840	18840	18840	0
601	20240829	111000	481485870	18840	18840	18840	18840	0
602	20240829	110900	481485870	18840	18600	18840	18600	1582
603	20240829	110800	452058720	18590	18640	18640	18590	887
604	20240829	110700	435553120	18640	18700	18700	18640	61
605	20240829	110600	434415270	18700	18710	18710	18700	94
606	20240829	110500	432656540	18710	18750	18750	18710	334
607	20240829	110400	426401240	18850	18850	18850	18850	0
608	20240829	110300	426401240	18850	18850	18850	18850	0
609	20240829	110200	426401240	18850	18850	18850	18850	0
610	20240829	110100	426401240	18850	18850	18850	18850	0
611	20240829	110000	426401240	18850	18850	18850	18850	0
612	20240829	105900	426401240	18850	18850	18850	18850	0
613	20240829	105800	426401240	18850	18850	18850	18850	0
614	20240829	105700	426401240	18850	18850	18850	18850	57
615	20240829	105600	425326790	18850	18850	18850	18850	169
616	20240829	105500	422141140	18800	18800	18800	18800	0
617	20240829	105400	422141140	18800	18800	18800	18800	0
618	20240829	105300	422141140	18800	18800	18800	18800	0
619	20240829	105200	422141140	18800	18800	18800	18800	0
620	20240829	105100	422141140	18800	18800	18800	18800	0
621	20240829	105000	422141140	18800	18800	18800	18800	0
622	20240829	104900	422141140	18800	18800	18800	18800	200
623	20240829	104800	418381140	18770	18770	18770	18770	0
624	20240829	104700	418381140	18770	18770	18770	18770	0
625	20240829	104600	418381140	18770	18770	18770	18770	0
626	20240829	104500	418381140	18770	18770	18770	18770	0
627	20240829	104400	418381140	18770	18770	18770	18770	0
628	20240829	104300	418381140	18770	18770	18770	18770	0
629	20240829	104200	418381140	18770	18770	18770	18770	10
630	20240829	104100	418193440	18700	18700	18700	18700	0
631	20240829	104000	418193440	18700	18700	18700	18700	0
632	20240829	103900	418193440	18700	18700	18700	18700	0
633	20240829	103800	418193440	18700	18750	18750	18700	48
634	20240829	103700	417294940	18720	18720	18720	18720	0
635	20240829	103600	417294940	18720	18720	18720	18720	0
636	20240829	103500	417294940	18720	18720	18720	18720	0
637	20240829	103400	417294940	18720	18720	18720	18720	0
638	20240829	103300	417294940	18720	18720	18720	18720	0
639	20240829	103200	417294940	18720	18690	18720	18690	1831
640	20240829	103100	383054780	18610	18620	18620	18610	125
641	20240829	103000	380727920	18670	18670	18670	18670	0
642	20240829	102900	380727920	18670	18670	18670	18670	10
643	20240829	102800	380541220	18620	18720	18720	18610	1176
644	20240829	102700	358587070	18720	18720	18720	18720	31
645	20240829	102600	358006750	18710	18740	18740	18710	737
646	20240829	102500	344209450	18740	18740	18740	18740	0
647	20240829	102400	344209450	18740	18740	18740	18740	0
648	20240829	102300	344209450	18740	18740	18740	18740	0
649	20240829	102200	344209450	18740	18740	18740	18740	0
650	20240829	102100	344209450	18740	18740	18740	18740	1
651	20240829	102000	344190710	18740	18750	18750	18740	932
652	20240829	101900	326716010	18750	18750	18750	18750	4
653	20240829	101800	326641010	18720	18750	18750	18720	753
654	20240829	101700	312537950	18750	18850	18850	18730	1052
655	20240829	101600	292805340	18850	18850	18850	18850	10
656	20240829	101500	292616840	18850	18800	18850	18800	116
657	20240829	101400	290430290	18890	18950	18950	18890	1474
658	20240829	101300	262579150	18950	18960	18960	18950	107
659	20240829	101200	260550930	18960	18960	18960	18960	0
660	20240829	101100	260550930	18960	18960	18960	18960	2
661	20240829	101000	260513010	19000	19000	19000	19000	52
662	20240829	100900	259525010	19000	18960	19000	18960	130
663	20240829	100800	257060170	18960	18960	18960	18960	136
664	20240829	100700	254481610	18960	18960	18960	18960	30
665	20240829	100600	253912810	19000	19000	19000	19000	0
666	20240829	100500	253912810	19000	18980	19000	18980	1286
667	20240829	100400	229485090	18980	18960	18980	18960	424
668	20240829	100300	221442690	18940	18940	18940	18940	0
669	20240829	100200	221442690	18940	18940	18940	18940	15
670	20240829	100100	221158590	18890	18890	18890	18890	0
671	20240829	100000	221158590	18890	18890	18890	18890	1
672	20240829	095900	221139700	18960	18890	18960	18890	169
673	20240829	095800	217942530	18810	18810	18810	18810	0
674	20240829	095700	217942530	18810	18950	18950	18810	10
675	20240829	095600	217754290	18970	18970	18970	18970	26
676	20240829	095500	217261070	18980	18980	18980	18980	10
677	20240829	095400	217071270	18970	18970	18970	18970	0
678	20240829	095300	217071270	18970	18980	18980	18950	21
679	20240829	095200	216672910	18970	18890	18970	18850	178
680	20240829	095100	213303030	18800	18760	18800	18760	97
681	20240829	095000	211481670	18760	18780	18780	18730	840
682	20240829	094900	195724410	18780	18780	18780	18780	0
683	20240829	094800	195724410	18780	18780	18780	18780	2
684	20240829	094700	195686850	18780	18900	18900	18780	65
685	20240829	094600	194459910	18900	18830	18900	18830	24
686	20240829	094500	194007260	18780	18830	18830	18780	25
687	20240829	094400	193537510	18720	18950	18950	18720	256
688	20240829	094300	188720500	19000	19000	19000	19000	0
689	20240829	094200	188720500	19000	19050	19050	19000	2629
690	20240829	094100	138758760	19250	18880	19300	18750	2691
691	20240829	094000	87692260	18840	18640	18870	18640	2031
692	20240829	093900	49606680	18600	18580	18600	18580	7
693	20240829	093800	49476580	18600	18600	18600	18600	6
694	20240829	093700	49364980	18600	18600	18600	18600	10
695	20240829	093600	49178980	18600	18600	18600	18600	0
696	20240829	093500	49178980	18600	18600	18600	18600	0
697	20240829	093400	49178980	18600	18600	18600	18600	50
698	20240829	093300	48248980	18600	18600	18600	18600	0
699	20240829	093200	48248980	18600	18590	18600	18590	90
700	20240829	093100	46575490	18490	18490	18490	18490	0
701	20240829	093000	46575490	18490	18540	18600	18490	522
702	20240829	092900	36879920	18540	18540	18540	18540	17
703	20240829	092800	36564740	18590	18590	18590	18590	0
704	20240829	092700	36564740	18590	18640	18640	18590	227
705	20240829	092600	32339420	18610	18470	18610	18470	902
706	20240829	092500	15571040	18440	18420	18440	18400	327
707	20240829	092400	9547980	18420	18380	18420	18380	41
708	20240829	092300	8793370	18380	18380	18380	18380	2
709	20240829	092200	8756610	18380	18300	18380	18300	20
710	20240829	092100	8390130	18250	18250	18250	18250	300
711	20240829	092000	2915130	18230	18240	18240	18230	58
712	20240829	091900	1857710	18230	18230	18230	18230	0
713	20240829	091800	1857710	18230	18230	18230	18230	0
714	20240829	091700	1857710	18230	18230	18230	18230	0
715	20240829	091600	1857710	18230	18230	18230	18230	0
716	20240829	091500	1857710	18230	18230	18230	18230	0
717	20240829	091400	1857710	18230	18240	18240	18170	90
718	20240829	091300	221480	18610	18610	18610	18610	0
719	20240829	091200	221480	18610	18610	18610	18610	0
720	20240829	091100	221480	18610	18610	18610	18610	0
721	20240829	091000	221480	18610	18610	18610	18610	0
722	20240829	090900	221480	18610	18610	18610	18610	8
723	20240829	090800	72600	18150	18150	18150	18150	0
724	20240829	090700	72600	18150	18150	18150	18150	0
725	20240829	090600	72600	18150	18150	18150	18150	0
726	20240829	090500	72600	18150	18150	18150	18150	0
727	20240829	090400	72600	18150	18150	18150	18150	0
728	20240829	090300	72600	18150	18150	18150	18150	0
729	20240829	090200	72600	18150	18150	18150	18150	0
730	20240829	090100	72600	18150	18150	18150	18150	0
731	20240829	090000	72600	18150	18150	18150	18150	4