KissMeData/100030/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200400	33732020	19000	19000	19000	19000	320
3	20240829	200300	33732020	19000	19000	19000	19000	0
4	20240829	200200	33732020	19000	19000	19000	19000	0
5	20240829	200100	33732020	19000	19000	19000	19000	0
6	20240829	200000	33732020	19000	19000	19000	19000	0
7	20240829	195900	33732020	19000	19000	19000	19000	0
8	20240829	195800	33732020	19000	19000	19000	19000	0
9	20240829	195700	33732020	19000	19000	19000	19000	0
10	20240829	195600	33732020	19000	19000	19000	19000	0
11	20240829	195500	33732020	19000	19000	19000	19000	0
12	20240829	195400	33732020	19000	19000	19000	19000	0
13	20240829	195300	33732020	19000	19000	19000	19000	0
14	20240829	195200	33732020	19000	19000	19000	19000	0
15	20240829	195100	33732020	19000	19000	19000	19000	0
16	20240829	195000	33732020	19000	19000	19000	19000	0
17	20240829	194900	33732020	19000	19000	19000	19000	0
18	20240829	194800	33732020	19000	19000	19000	19000	0
19	20240829	194700	33732020	19000	19000	19000	19000	0
20	20240829	194600	33732020	19000	19000	19000	19000	0
21	20240829	194500	33732020	19000	19000	19000	19000	0
22	20240829	194400	33732020	19000	19000	19000	19000	0
23	20240829	194300	33732020	19000	19000	19000	19000	0
24	20240829	194200	33732020	19000	19000	19000	19000	0
25	20240829	194100	33732020	19000	19000	19000	19000	0
26	20240829	194000	33732020	19000	19000	19000	19000	0
27	20240829	193900	33732020	19000	19000	19000	19000	0
28	20240829	193800	33732020	19000	19000	19000	19000	0
29	20240829	193700	33732020	19000	19000	19000	19000	0
30	20240829	193600	33732020	19000	19000	19000	19000	0
31	20240829	193500	33732020	19000	19000	19000	19000	0
32	20240829	193400	33732020	19000	19000	19000	19000	320
33	20240829	193300	33732020	19000	19000	19000	19000	0
34	20240829	193200	33732020	19000	19000	19000	19000	0
35	20240829	193100	33732020	19000	19000	19000	19000	0
36	20240829	193000	33732020	19000	19000	19000	19000	0
37	20240829	192900	33732020	19000	19000	19000	19000	0
38	20240829	192800	33732020	19000	19000	19000	19000	0
39	20240829	192700	33732020	19000	19000	19000	19000	0
40	20240829	192600	33732020	19000	19000	19000	19000	0
41	20240829	192500	33732020	19000	19000	19000	19000	0
42	20240829	192400	33732020	19000	19000	19000	19000	0
43	20240829	192300	33732020	19000	19000	19000	19000	0
44	20240829	192200	33732020	19000	19000	19000	19000	0
45	20240829	192100	33732020	19000	19000	19000	19000	0
46	20240829	192000	33732020	19000	19000	19000	19000	0
47	20240829	191900	33732020	19000	19000	19000	19000	0
48	20240829	191800	33732020	19000	19000	19000	19000	0
49	20240829	191700	33732020	19000	19000	19000	19000	0
50	20240829	191600	33732020	19000	19000	19000	19000	0
51	20240829	191500	33732020	19000	19000	19000	19000	0
52	20240829	191400	33732020	19000	19000	19000	19000	0
53	20240829	191300	33732020	19000	19000	19000	19000	0
54	20240829	191200	33732020	19000	19000	19000	19000	0
55	20240829	191100	33732020	19000	19000	19000	19000	0
56	20240829	191000	33732020	19000	19000	19000	19000	0
57	20240829	190900	33732020	19000	19000	19000	19000	0
58	20240829	190800	33732020	19000	19000	19000	19000	0
59	20240829	190700	33732020	19000	19000	19000	19000	0
60	20240829	190600	33732020	19000	19000	19000	19000	0
61	20240829	190500	33732020	19000	19000	19000	19000	0
62	20240829	190400	33732020	19000	19000	19000	19000	320
63	20240829	190300	33732020	19000	19000	19000	19000	0
64	20240829	190200	33732020	19000	19000	19000	19000	0
65	20240829	190100	33732020	19000	19000	19000	19000	0
66	20240829	190000	33732020	19000	19000	19000	19000	0
67	20240829	185900	33732020	19000	19000	19000	19000	0
68	20240829	185800	33732020	19000	19000	19000	19000	0
69	20240829	185700	33732020	19000	19000	19000	19000	0
70	20240829	185600	33732020	19000	19000	19000	19000	0
71	20240829	185500	33732020	19000	19000	19000	19000	0
72	20240829	185400	33732020	19000	19000	19000	19000	0
73	20240829	185300	33732020	19000	19000	19000	19000	0
74	20240829	185200	33732020	19000	19000	19000	19000	0
75	20240829	185100	33732020	19000	19000	19000	19000	0
76	20240829	185000	33732020	19000	19000	19000	19000	0
77	20240829	184900	33732020	19000	19000	19000	19000	0
78	20240829	184800	33732020	19000	19000	19000	19000	0
79	20240829	184700	33732020	19000	19000	19000	19000	0
80	20240829	184600	33732020	19000	19000	19000	19000	0
81	20240829	184500	33732020	19000	19000	19000	19000	0
82	20240829	184400	33732020	19000	19000	19000	19000	0
83	20240829	184300	33732020	19000	19000	19000	19000	0
84	20240829	184200	33732020	19000	19000	19000	19000	0
85	20240829	184100	33732020	19000	19000	19000	19000	0
86	20240829	184000	33732020	19000	19000	19000	19000	0
87	20240829	183900	33732020	19000	19000	19000	19000	0
88	20240829	183800	33732020	19000	19000	19000	19000	0
89	20240829	183700	33732020	19000	19000	19000	19000	0
90	20240829	183600	33732020	19000	19000	19000	19000	0
91	20240829	183500	33732020	19000	19000	19000	19000	0
92	20240829	183400	33732020	19000	19000	19000	19000	320
93	20240829	183300	33732020	19000	19000	19000	19000	0
94	20240829	183200	33732020	19000	19000	19000	19000	0
95	20240829	183100	33732020	19000	19000	19000	19000	0
96	20240829	183000	33732020	19000	19000	19000	19000	0
97	20240829	182900	33732020	19000	19000	19000	19000	0
98	20240829	182800	33732020	19000	19000	19000	19000	0
99	20240829	182700	33732020	19000	19000	19000	19000	0
100	20240829	182600	33732020	19000	19000	19000	19000	0
101	20240829	182500	33732020	19000	19000	19000	19000	0
102	20240829	182400	33732020	19000	19000	19000	19000	0
103	20240829	182300	33732020	19000	19000	19000	19000	0
104	20240829	182200	33732020	19000	19000	19000	19000	0
105	20240829	182100	33732020	19000	19000	19000	19000	0
106	20240829	182000	33732020	19000	19000	19000	19000	0
107	20240829	181900	33732020	19000	19000	19000	19000	0
108	20240829	181800	33732020	19000	19000	19000	19000	0
109	20240829	181700	33732020	19000	19000	19000	19000	0
110	20240829	181600	33732020	19000	19000	19000	19000	0
111	20240829	181500	33732020	19000	19000	19000	19000	0
112	20240829	181400	33732020	19000	19000	19000	19000	0
113	20240829	181300	33732020	19000	19000	19000	19000	0
114	20240829	181200	33732020	19000	19000	19000	19000	0
115	20240829	181100	33732020	19000	19000	19000	19000	0
116	20240829	181000	33732020	19000	19000	19000	19000	0
117	20240829	180900	33732020	19000	19000	19000	19000	0
118	20240829	180800	33732020	19000	19000	19000	19000	0
119	20240829	180700	33732020	19000	19000	19000	19000	0
120	20240829	180600	33732020	19000	19000	19000	19000	0
121	20240829	180500	33732020	19000	19000	19000	19000	0
122	20240829	180400	33732020	19000	19000	19000	19000	320
123	20240829	180300	33732020	19000	19000	19000	19000	0
124	20240829	180200	33732020	19000	19000	19000	19000	0
125	20240829	180100	33732020	19000	19000	19000	19000	0
126	20240829	180000	33732020	19000	19000	19000	19000	0
127	20240829	175900	33732020	19000	19000	19000	19000	0
128	20240829	175800	33732020	19000	19000	19000	19000	0
129	20240829	175700	33732020	19000	19000	19000	19000	0
130	20240829	175600	33732020	19000	19000	19000	19000	0
131	20240829	175500	33732020	19000	19000	19000	19000	0
132	20240829	175400	33732020	19000	19000	19000	19000	0
133	20240829	175300	33732020	19000	19000	19000	19000	0
134	20240829	175200	33732020	19000	19000	19000	19000	0
135	20240829	175100	33732020	19000	19000	19000	19000	0
136	20240829	175000	33732020	19000	19000	19000	19000	0
137	20240829	174900	33732020	19000	19000	19000	19000	0
138	20240829	174800	33732020	19000	19000	19000	19000	0
139	20240829	174700	33732020	19000	19000	19000	19000	0
140	20240829	174600	33732020	19000	19000	19000	19000	0
141	20240829	174500	33732020	19000	19000	19000	19000	0
142	20240829	174400	33732020	19000	19000	19000	19000	0
143	20240829	174300	33732020	19000	19000	19000	19000	0
144	20240829	174200	33732020	19000	19000	19000	19000	0
145	20240829	174100	33732020	19000	19000	19000	19000	0
146	20240829	174000	33732020	19000	19000	19000	19000	0
147	20240829	173900	33732020	19000	19000	19000	19000	0
148	20240829	173800	33732020	19000	19000	19000	19000	0
149	20240829	173700	33732020	19000	19000	19000	19000	0
150	20240829	173600	33732020	19000	19000	19000	19000	0
151	20240829	173500	33732020	19000	19000	19000	19000	0
152	20240829	173400	33732020	19000	19000	19000	19000	320
153	20240829	173300	33732020	19000	19000	19000	19000	0
154	20240829	173200	33732020	19000	19000	19000	19000	0
155	20240829	173100	33732020	19000	19000	19000	19000	0
156	20240829	173000	33732020	19000	19000	19000	19000	0
157	20240829	172900	33732020	19000	19000	19000	19000	0
158	20240829	172800	33732020	19000	19000	19000	19000	0
159	20240829	172700	33732020	19000	19000	19000	19000	0
160	20240829	172600	33732020	19000	19000	19000	19000	0
161	20240829	172500	33732020	19000	19000	19000	19000	0
162	20240829	172400	33732020	19000	19000	19000	19000	0
163	20240829	172300	33732020	19000	19000	19000	19000	0
164	20240829	172200	33732020	19000	19000	19000	19000	0
165	20240829	172100	33732020	19000	19000	19000	19000	0
166	20240829	172000	33732020	19000	19000	19000	19000	0
167	20240829	171900	33732020	19000	19000	19000	19000	0
168	20240829	171800	33732020	19000	19000	19000	19000	0
169	20240829	171700	33732020	19000	19000	19000	19000	0
170	20240829	171600	33732020	19000	19000	19000	19000	0
171	20240829	171500	33732020	19000	19000	19000	19000	0
172	20240829	171400	33732020	19000	19000	19000	19000	0
173	20240829	171300	33732020	19000	19000	19000	19000	0
174	20240829	171200	33732020	19000	19000	19000	19000	0
175	20240829	171100	33732020	19000	19000	19000	19000	0
176	20240829	171000	33732020	19000	19000	19000	19000	0
177	20240829	170900	33732020	19000	19000	19000	19000	0
178	20240829	170800	33732020	19000	19000	19000	19000	0
179	20240829	170700	33732020	19000	19000	19000	19000	0
180	20240829	170600	33732020	19000	19000	19000	19000	0
181	20240829	170500	33732020	19000	19000	19000	19000	0
182	20240829	170400	33732020	19000	19000	19000	19000	320
183	20240829	170300	33732020	19000	19000	19000	19000	0
184	20240829	170200	33732020	19000	19000	19000	19000	0
185	20240829	170100	33732020	19000	19000	19000	19000	0
186	20240829	170000	33732020	19000	19000	19000	19000	0
187	20240829	165900	33732020	19000	19000	19000	19000	0
188	20240829	165800	33732020	19000	19000	19000	19000	0
189	20240829	165700	33732020	19000	19000	19000	19000	0
190	20240829	165600	33732020	19000	19000	19000	19000	0
191	20240829	165500	33732020	19000	19000	19000	19000	0
192	20240829	165400	33732020	19000	19000	19000	19000	0
193	20240829	165300	33732020	19000	19000	19000	19000	0
194	20240829	165200	33732020	19000	19000	19000	19000	0
195	20240829	165100	33732020	19000	19000	19000	19000	0
196	20240829	165000	33732020	19000	19000	19000	19000	0
197	20240829	164900	33732020	19000	19000	19000	19000	0
198	20240829	164800	33732020	19000	19000	19000	19000	0
199	20240829	164700	33732020	19000	19000	19000	19000	0
200	20240829	164600	33732020	19000	19000	19000	19000	0
201	20240829	164500	33732020	19000	19000	19000	19000	0
202	20240829	164400	33732020	19000	19000	19000	19000	0
203	20240829	164300	33732020	19000	19000	19000	19000	0
204	20240829	164200	33732020	19000	19000	19000	19000	0
205	20240829	164100	33732020	19000	19000	19000	19000	0
206	20240829	164000	33732020	19000	19000	19000	19000	0
207	20240829	163900	33732020	19000	19000	19000	19000	0
208	20240829	163800	33732020	19000	19000	19000	19000	0
209	20240829	163700	33732020	19000	19000	19000	19000	0
210	20240829	163600	33732020	19000	19000	19000	19000	0
211	20240829	163500	33732020	19000	19000	19000	19000	0
212	20240829	163400	33732020	19000	19000	19000	19000	320
213	20240829	163300	33732020	19000	19000	19000	19000	0
214	20240829	163200	33732020	19000	19000	19000	19000	0
215	20240829	163100	33732020	19000	19000	19000	19000	0
216	20240829	163000	33732020	19000	19000	19000	19000	0
217	20240829	162900	33732020	19000	19000	19000	19000	0
218	20240829	162800	33732020	19000	19000	19000	19000	0
219	20240829	162700	33732020	19000	19000	19000	19000	0
220	20240829	162600	33732020	19000	19000	19000	19000	0
221	20240829	162500	33732020	19000	19000	19000	19000	0
222	20240829	162400	33732020	19000	19000	19000	19000	0
223	20240829	162300	33732020	19000	19000	19000	19000	0
224	20240829	162200	33732020	19000	19000	19000	19000	0
225	20240829	162100	33732020	19000	19000	19000	19000	0
226	20240829	162000	33732020	19000	19000	19000	19000	0
227	20240829	161900	33732020	19000	19000	19000	19000	0
228	20240829	161800	33732020	19000	19000	19000	19000	0
229	20240829	161700	33732020	19000	19000	19000	19000	0
230	20240829	161600	33732020	19000	19000	19000	19000	0
231	20240829	161500	33732020	19000	19000	19000	19000	0
232	20240829	161400	33732020	19000	19000	19000	19000	0
233	20240829	161300	33732020	19000	19000	19000	19000	0
234	20240829	161200	33732020	19000	19000	19000	19000	0
235	20240829	161100	33732020	19000	19000	19000	19000	0
236	20240829	161000	33732020	19000	19000	19000	19000	0
237	20240829	160900	33732020	19000	19000	19000	19000	0
238	20240829	160800	33732020	19000	19000	19000	19000	0
239	20240829	160700	33732020	19000	19000	19000	19000	0
240	20240829	160600	33732020	19000	19000	19000	19000	0
241	20240829	160500	33732020	19000	19000	19000	19000	0
242	20240829	160400	33732020	19000	19000	19000	19000	320
243	20240829	160300	33732020	19000	19000	19000	19000	0
244	20240829	160200	33732020	19000	19000	19000	19000	0
245	20240829	160100	33732020	19000	19000	19000	19000	0
246	20240829	160000	33732020	19000	19000	19000	19000	0
247	20240829	155900	33732020	19000	19000	19000	19000	0
248	20240829	155800	33732020	19000	19000	19000	19000	0
249	20240829	155700	33732020	19000	19000	19000	19000	0
250	20240829	155600	33732020	19000	19000	19000	19000	0
251	20240829	155500	33732020	19000	19000	19000	19000	0
252	20240829	155400	33732020	19000	19000	19000	19000	0
253	20240829	155300	33732020	19000	19000	19000	19000	0
254	20240829	155200	33732020	19000	19000	19000	19000	0
255	20240829	155100	33732020	19000	19000	19000	19000	0
256	20240829	155000	33732020	19000	19000	19000	19000	0
257	20240829	154900	33732020	19000	19000	19000	19000	0
258	20240829	154800	33732020	19000	19000	19000	19000	0
259	20240829	154700	33732020	19000	19000	19000	19000	0
260	20240829	154600	33732020	19000	19000	19000	19000	0
261	20240829	154500	33732020	19000	19000	19000	19000	0
262	20240829	154400	33732020	19000	19000	19000	19000	0
263	20240829	154300	33732020	19000	19000	19000	19000	0
264	20240829	154200	33732020	19000	19000	19000	19000	0
265	20240829	154100	33732020	19000	19000	19000	19000	0
266	20240829	154000	33732020	19000	19000	19000	19000	0
267	20240829	153900	33732020	19000	19000	19000	19000	0
268	20240829	153800	33732020	19000	19000	19000	19000	0
269	20240829	153700	33732020	19000	19000	19000	19000	0
270	20240829	153600	33732020	19000	19000	19000	19000	0
271	20240829	153500	33732020	19000	19000	19000	19000	0
272	20240829	153400	33732020	19000	19000	19000	19000	320
273	20240829	153300	33732020	19000	19000	19000	19000	0
274	20240829	153200	33732020	19000	19000	19000	19000	0
275	20240829	153100	33732020	19000	19000	19000	19000	0
276	20240829	153000	33732020	19000	19000	19000	19000	320
277	20240829	152900	27652020	18850	18850	18850	18850	0
278	20240829	152800	27652020	18850	18850	18850	18850	0
279	20240829	152700	27652020	18850	18850	18850	18850	0
280	20240829	152600	27652020	18850	18850	18850	18850	0
281	20240829	152500	27652020	18850	18850	18850	18850	0
282	20240829	152400	27652020	18850	18850	18850	18850	0
283	20240829	152300	27652020	18850	18850	18850	18850	0
284	20240829	152200	27652020	18850	18850	18850	18850	0
285	20240829	152100	27652020	18850	18850	18850	18850	0
286	20240829	152000	27652020	18850	18850	18850	18850	0
287	20240829	151900	27652020	18850	18850	18850	18850	0
288	20240829	151800	27652020	18850	18850	18850	18850	44
289	20240829	151700	26822620	18850	18850	18850	18850	2
290	20240829	151600	26784920	18900	18900	18900	18900	0
291	20240829	151500	26784920	18900	18900	18900	18900	0
292	20240829	151400	26784920	18900	18900	18900	18900	0
293	20240829	151300	26784920	18900	18900	18900	18900	0
294	20240829	151200	26784920	18900	18900	18900	18900	0
295	20240829	151100	26784920	18900	18900	18900	18900	0
296	20240829	151000	26784920	18900	18900	18900	18900	20
297	20240829	150900	26406920	18790	18790	18790	18790	0
298	20240829	150800	26406920	18790	18790	18790	18790	6
299	20240829	150700	26294180	18860	18860	18860	18860	0
300	20240829	150600	26294180	18860	18860	18860	18860	0
301	20240829	150500	26294180	18860	18860	18860	18860	0
302	20240829	150400	26294180	18860	18860	18860	18860	0
303	20240829	150300	26294180	18860	18860	18860	18860	0
304	20240829	150200	26294180	18860	18860	18860	18860	0
305	20240829	150100	26294180	18860	18860	18860	18860	0
306	20240829	150000	26294180	18860	18860	18860	18860	0
307	20240829	145900	26294180	18860	18860	18860	18860	0
308	20240829	145800	26294180	18860	18860	18860	18860	0
309	20240829	145700	26294180	18860	18860	18860	18860	0
310	20240829	145600	26294180	18860	18860	18860	18860	0
311	20240829	145500	26294180	18860	18860	18860	18860	0
312	20240829	145400	26294180	18860	18860	18860	18860	0
313	20240829	145300	26294180	18860	18860	18860	18860	0
314	20240829	145200	26294180	18860	18860	18860	18860	0
315	20240829	145100	26294180	18860	18860	18860	18860	0
316	20240829	145000	26294180	18860	18860	18860	18860	0
317	20240829	144900	26294180	18860	18860	18860	18860	0
318	20240829	144800	26294180	18860	18860	18860	18860	0
319	20240829	144700	26294180	18860	18860	18860	18860	0
320	20240829	144600	26294180	18860	18860	18860	18860	10
321	20240829	144500	26105580	18860	18860	18860	18860	0
322	20240829	144400	26105580	18860	18860	18860	18860	0
323	20240829	144300	26105580	18860	18860	18860	18860	0
324	20240829	144200	26105580	18860	18860	18860	18860	0
325	20240829	144100	26105580	18860	18860	18860	18860	0
326	20240829	144000	26105580	18860	18860	18860	18860	0
327	20240829	143900	26105580	18860	18860	18860	18860	0
328	20240829	143800	26105580	18860	18860	18860	18860	0
329	20240829	143700	26105580	18860	18860	18860	18860	0
330	20240829	143600	26105580	18860	18860	18860	18860	10
331	20240829	143500	25916980	18860	18860	18860	18860	0
332	20240829	143400	25916980	18860	18850	18860	18850	10
333	20240829	143300	25728450	18860	18860	18860	18860	0
334	20240829	143200	25728450	18860	18860	18860	18860	0
335	20240829	143100	25728450	18860	18860	18860	18860	0
336	20240829	143000	25728450	18860	18860	18860	18860	0
337	20240829	142900	25728450	18860	18860	18860	18860	0
338	20240829	142800	25728450	18860	18860	18860	18860	0
339	20240829	142700	25728450	18860	18860	18860	18860	0
340	20240829	142600	25728450	18860	18860	18860	18860	0
341	20240829	142500	25728450	18860	18860	18860	18860	0
342	20240829	142400	25728450	18860	18860	18860	18860	0
343	20240829	142300	25728450	18860	18860	18860	18860	0
344	20240829	142200	25728450	18860	18860	18860	18860	0
345	20240829	142100	25728450	18860	18860	18860	18860	0
346	20240829	142000	25728450	18860	18860	18860	18860	0
347	20240829	141900	25728450	18860	18860	18860	18860	0
348	20240829	141800	25728450	18860	18860	18860	18860	0
349	20240829	141700	25728450	18860	18860	18860	18860	0
350	20240829	141600	25728450	18860	18860	18860	18860	0
351	20240829	141500	25728450	18860	18860	18860	18860	0
352	20240829	141400	25728450	18860	18860	18860	18860	0
353	20240829	141300	25728450	18860	18860	18860	18860	0
354	20240829	141200	25728450	18860	18860	18860	18860	0
355	20240829	141100	25728450	18860	18860	18860	18860	0
356	20240829	141000	25728450	18860	18860	18860	18860	0
357	20240829	140900	25728450	18860	18860	18860	18860	0
358	20240829	140800	25728450	18860	18860	18860	18860	0
359	20240829	140700	25728450	18860	18860	18860	18860	0
360	20240829	140600	25728450	18860	18860	18860	18860	0
361	20240829	140500	25728450	18860	18860	18860	18860	0
362	20240829	140400	25728450	18860	18860	18860	18860	0
363	20240829	140300	25728450	18860	18860	18860	18860	0
364	20240829	140200	25728450	18860	18860	18860	18860	0
365	20240829	140100	25728450	18860	18860	18860	18860	0
366	20240829	140000	25728450	18860	18860	18860	18860	0
367	20240829	135900	25728450	18860	18860	18860	18860	0
368	20240829	135800	25728450	18860	18860	18860	18860	0
369	20240829	135700	25728450	18860	18860	18860	18860	0
370	20240829	135600	25728450	18860	18860	18860	18860	0
371	20240829	135500	25728450	18860	18860	18860	18860	0
372	20240829	135400	25728450	18860	18860	18860	18860	0
373	20240829	135300	25728450	18860	18860	18860	18860	0
374	20240829	135200	25728450	18860	18860	18860	18860	0
375	20240829	135100	25728450	18860	18860	18860	18860	0
376	20240829	135000	25728450	18860	18860	18860	18860	0
377	20240829	134900	25728450	18860	18860	18860	18860	0
378	20240829	134800	25728450	18860	18860	18860	18860	0
379	20240829	134700	25728450	18860	18860	18860	18860	0
380	20240829	134600	25728450	18860	18860	18860	18860	0
381	20240829	134500	25728450	18860	18860	18860	18860	0
382	20240829	134400	25728450	18860	18860	18860	18860	0
383	20240829	134300	25728450	18860	18860	18860	18860	0
384	20240829	134200	25728450	18860	18860	18860	18860	0
385	20240829	134100	25728450	18860	18860	18860	18860	0
386	20240829	134000	25728450	18860	18860	18860	18860	0
387	20240829	133900	25728450	18860	18860	18860	18860	20
388	20240829	133800	25351250	18860	18860	18860	18860	0
389	20240829	133700	25351250	18860	18860	18860	18860	0
390	20240829	133600	25351250	18860	18860	18860	18860	0
391	20240829	133500	25351250	18860	18860	18860	18860	0
392	20240829	133400	25351250	18860	18810	18860	18810	2
393	20240829	133300	25313580	18770	18770	18770	18770	0
394	20240829	133200	25313580	18770	18770	18770	18770	0
395	20240829	133100	25313580	18770	18770	18770	18770	0
396	20240829	133000	25313580	18770	18770	18770	18770	0
397	20240829	132900	25313580	18770	18770	18770	18770	2
398	20240829	132800	25276040	18860	18860	18860	18860	0
399	20240829	132700	25276040	18860	18860	18860	18860	0
400	20240829	132600	25276040	18860	18860	18860	18860	0
401	20240829	132500	25276040	18860	18860	18860	18860	0
402	20240829	132400	25276040	18860	18860	18860	18860	0
403	20240829	132300	25276040	18860	18860	18860	18860	1
404	20240829	132200	25257180	18770	18770	18770	18770	0
405	20240829	132100	25257180	18770	18770	18770	18770	0
406	20240829	132000	25257180	18770	18770	18770	18770	0
407	20240829	131900	25257180	18770	18770	18770	18770	0
408	20240829	131800	25257180	18770	18770	18770	18770	0
409	20240829	131700	25257180	18770	18770	18770	18770	0
410	20240829	131600	25257180	18770	18770	18770	18770	0
411	20240829	131500	25257180	18770	18860	18860	18770	22
412	20240829	131400	24843700	18860	18860	18860	18860	15
413	20240829	131300	24560800	18860	18860	18860	18860	1
414	20240829	131200	24541940	18810	18810	18810	18810	1
415	20240829	131100	24523130	18810	18810	18810	18810	0
416	20240829	131000	24523130	18810	18810	18810	18810	0
417	20240829	130900	24523130	18810	18810	18810	18810	0
418	20240829	130800	24523130	18810	18810	18810	18810	0
419	20240829	130700	24523130	18810	18810	18810	18810	0
420	20240829	130600	24523130	18810	18810	18810	18810	8
421	20240829	130500	24372650	18810	18810	18810	18810	11
422	20240829	130400	24165740	18810	18810	18810	18810	0
423	20240829	130300	24165740	18810	18810	18810	18810	1
424	20240829	130200	24146930	18780	18780	18780	18780	0
425	20240829	130100	24146930	18780	18780	18780	18780	0
426	20240829	130000	24146930	18780	18810	18810	18780	5
427	20240829	125900	24052970	18950	18950	18950	18950	0
428	20240829	125800	24052970	18950	18950	18950	18950	0
429	20240829	125700	24052970	18950	18950	18950	18950	0
430	20240829	125600	24052970	18950	18950	18950	18950	0
431	20240829	125500	24052970	18950	18950	18950	18950	0
432	20240829	125400	24052970	18950	18950	18950	18950	0
433	20240829	125300	24052970	18950	18950	18950	18950	0
434	20240829	125200	24052970	18950	18950	18950	18950	0
435	20240829	125100	24052970	18950	18950	18950	18950	0
436	20240829	125000	24052970	18950	18950	18950	18950	0
437	20240829	124900	24052970	18950	18950	18950	18950	0
438	20240829	124800	24052970	18950	18950	18950	18950	0
439	20240829	124700	24052970	18950	18880	18950	18880	11
440	20240829	124600	23845220	18880	18880	18880	18880	0
441	20240829	124500	23845220	18880	18880	18880	18880	0
442	20240829	124400	23845220	18880	18880	18880	18880	0
443	20240829	124300	23845220	18880	18880	18880	18880	0
444	20240829	124200	23845220	18880	18830	18880	18830	2
445	20240829	124100	23807510	18840	18840	18840	18840	20
446	20240829	124000	23430710	18840	18840	18840	18820	204
447	20240829	123900	19587410	18840	18840	18840	18840	0
448	20240829	123800	19587410	18840	18840	18840	18840	0
449	20240829	123700	19587410	18840	18840	18840	18840	0
450	20240829	123600	19587410	18840	18840	18840	18840	0
451	20240829	123500	19587410	18840	18840	18840	18840	0
452	20240829	123400	19587410	18840	18840	18840	18840	11
453	20240829	123300	19380170	18840	18840	18840	18840	0
454	20240829	123200	19380170	18840	18840	18840	18840	0
455	20240829	123100	19380170	18840	18840	18840	18840	0
456	20240829	123000	19380170	18840	18840	18840	18840	0
457	20240829	122900	19380170	18840	18840	18840	18840	0
458	20240829	122800	19380170	18840	18840	18840	18840	0
459	20240829	122700	19380170	18840	18840	18840	18840	0
460	20240829	122600	19380170	18840	18840	18840	18840	0
461	20240829	122500	19380170	18840	18840	18840	18840	0
462	20240829	122400	19380170	18840	18840	18840	18840	0
463	20240829	122300	19380170	18840	18840	18840	18840	0
464	20240829	122200	19380170	18840	18840	18840	18840	0
465	20240829	122100	19380170	18840	18840	18840	18840	0
466	20240829	122000	19380170	18840	18840	18840	18840	0
467	20240829	121900	19380170	18840	18840	18840	18840	0
468	20240829	121800	19380170	18840	18840	18840	18840	0
469	20240829	121700	19380170	18840	18840	18840	18840	0
470	20240829	121600	19380170	18840	18840	18840	18840	5
471	20240829	121500	19285970	18840	18840	18840	18840	0
472	20240829	121400	19285970	18840	18840	18840	18840	0
473	20240829	121300	19285970	18840	18840	18840	18840	0
474	20240829	121200	19285970	18840	18840	18840	18840	0
475	20240829	121100	19285970	18840	18840	18840	18840	0
476	20240829	121000	19285970	18840	18840	18840	18840	0
477	20240829	120900	19285970	18840	18840	18840	18840	0
478	20240829	120800	19285970	18840	18840	18840	18840	0
479	20240829	120700	19285970	18840	18840	18840	18840	0
480	20240829	120600	19285970	18840	18840	18840	18840	0
481	20240829	120500	19285970	18840	18840	18840	18840	0
482	20240829	120400	19285970	18840	18840	18840	18840	0
483	20240829	120300	19285970	18840	18840	18840	18840	0
484	20240829	120200	19285970	18840	18830	18840	18830	10
485	20240829	120100	19097590	18840	18840	18840	18840	0
486	20240829	120000	19097590	18840	18840	18840	18840	0
487	20240829	115900	19097590	18840	18840	18840	18840	0
488	20240829	115800	19097590	18840	18840	18840	18840	0
489	20240829	115700	19097590	18840	18840	18840	18840	0
490	20240829	115600	19097590	18840	18840	18840	18840	0
491	20240829	115500	19097590	18840	18840	18840	18840	0
492	20240829	115400	19097590	18840	18840	18840	18840	0
493	20240829	115300	19097590	18840	18840	18840	18840	0
494	20240829	115200	19097590	18840	18840	18840	18840	0
495	20240829	115100	19097590	18840	18840	18840	18840	0
496	20240829	115000	19097590	18840	18840	18840	18840	0
497	20240829	114900	19097590	18840	18840	18840	18840	0
498	20240829	114800	19097590	18840	18840	18840	18840	0
499	20240829	114700	19097590	18840	18840	18840	18840	0
500	20240829	114600	19097590	18840	18840	18840	18840	0
501	20240829	114500	19097590	18840	18840	18840	18840	0
502	20240829	114400	19097590	18840	18840	18840	18840	0
503	20240829	114300	19097590	18840	18840	18840	18840	0
504	20240829	114200	19097590	18840	18840	18840	18840	0
505	20240829	114100	19097590	18840	18790	18840	18790	208
506	20240829	114000	15179270	18790	18790	18790	18790	0
507	20240829	113900	15179270	18790	18790	18790	18790	0
508	20240829	113800	15179270	18790	18790	18790	18790	0
509	20240829	113700	15179270	18790	18790	18790	18790	0
510	20240829	113600	15179270	18790	18790	18790	18790	0
511	20240829	113500	15179270	18790	18790	18790	18790	0
512	20240829	113400	15179270	18790	18790	18790	18790	0
513	20240829	113300	15179270	18790	18790	18790	18790	20
514	20240829	113200	14803470	18700	18700	18700	18700	73
515	20240829	113100	13438370	18700	18700	18700	18700	0
516	20240829	113000	13438370	18700	18700	18700	18700	0
517	20240829	112900	13438370	18700	18700	18700	18700	0
518	20240829	112800	13438370	18700	18700	18700	18700	0
519	20240829	112700	13438370	18700	18700	18700	18700	0
520	20240829	112600	13438370	18700	18700	18700	18700	1
521	20240829	112500	13419670	18780	18780	18780	18780	0
522	20240829	112400	13419670	18780	18780	18780	18780	0
523	20240829	112300	13419670	18780	18780	18780	18780	0
524	20240829	112200	13419670	18780	18780	18780	18780	1
525	20240829	112100	13400890	18700	18710	18710	18700	87
526	20240829	112000	11773970	18710	18710	18710	18710	0
527	20240829	111900	11773970	18710	18710	18710	18710	15
528	20240829	111800	11493320	18700	18700	18700	18700	0
529	20240829	111700	11493320	18700	18710	18710	18700	22
530	20240829	111600	11081820	18720	18720	18720	18720	0
531	20240829	111500	11081820	18720	18720	18720	18720	0
532	20240829	111400	11081820	18720	18720	18720	18720	0
533	20240829	111300	11081820	18720	18720	18720	18720	0
534	20240829	111200	11081820	18720	18720	18720	18720	1
535	20240829	111100	11063100	18850	18850	18850	18850	0
536	20240829	111000	11063100	18850	18850	18850	18850	0
537	20240829	110900	11063100	18850	18850	18850	18850	0
538	20240829	110800	11063100	18850	18850	18850	18850	0
539	20240829	110700	11063100	18850	18850	18850	18850	0
540	20240829	110600	11063100	18850	18850	18850	18850	0
541	20240829	110500	11063100	18850	18850	18850	18850	0
542	20240829	110400	11063100	18850	18850	18850	18850	0
543	20240829	110300	11063100	18850	18850	18850	18850	0
544	20240829	110200	11063100	18850	18850	18850	18850	0
545	20240829	110100	11063100	18850	18850	18850	18850	0
546	20240829	110000	11063100	18850	18850	18850	18850	0
547	20240829	105900	11063100	18850	18850	18850	18850	0
548	20240829	105800	11063100	18850	18850	18850	18850	0
549	20240829	105700	11063100	18850	18850	18850	18850	0
550	20240829	105600	11063100	18850	18850	18850	18850	0
551	20240829	105500	11063100	18850	18850	18850	18850	0
552	20240829	105400	11063100	18850	18850	18850	18850	1
553	20240829	105300	11044250	18790	18790	18790	18790	1
554	20240829	105200	11025460	18800	18800	18800	18800	0
555	20240829	105100	11025460	18800	18800	18800	18800	0
556	20240829	105000	11025460	18800	18800	18800	18800	0
557	20240829	104900	11025460	18800	18800	18800	18800	0
558	20240829	104800	11025460	18800	18800	18800	18800	0
559	20240829	104700	11025460	18800	18800	18800	18800	0
560	20240829	104600	11025460	18800	18800	18800	18800	0
561	20240829	104500	11025460	18800	18800	18800	18800	0
562	20240829	104400	11025460	18800	18800	18800	18800	0
563	20240829	104300	11025460	18800	18800	18800	18800	0
564	20240829	104200	11025460	18800	18800	18800	18800	1
565	20240829	104100	11006660	18880	18880	18880	18880	0
566	20240829	104000	11006660	18880	18880	18880	18880	0
567	20240829	103900	11006660	18880	18880	18880	18880	0
568	20240829	103800	11006660	18880	18880	18880	18880	0
569	20240829	103700	11006660	18880	18880	18880	18880	0
570	20240829	103600	11006660	18880	18880	18880	18880	0
571	20240829	103500	11006660	18880	18880	18880	18880	0
572	20240829	103400	11006660	18880	18880	18880	18880	0
573	20240829	103300	11006660	18880	18880	18880	18880	0
574	20240829	103200	11006660	18880	18880	18880	18880	0
575	20240829	103100	11006660	18880	18880	18880	18880	0
576	20240829	103000	11006660	18880	18880	18880	18880	0
577	20240829	102900	11006660	18880	18880	18880	18880	0
578	20240829	102800	11006660	18880	18880	18880	18880	0
579	20240829	102700	11006660	18880	18880	18880	18880	0
580	20240829	102600	11006660	18880	18880	18880	18880	0
581	20240829	102500	11006660	18880	18880	18880	18880	0
582	20240829	102400	11006660	18880	18880	18880	18880	0
583	20240829	102300	11006660	18880	18880	18880	18880	0
584	20240829	102200	11006660	18880	18880	18880	18880	0
585	20240829	102100	11006660	18880	18880	18880	18880	0
586	20240829	102000	11006660	18880	18880	18880	18880	0
587	20240829	101900	11006660	18880	18880	18880	18880	0
588	20240829	101800	11006660	18880	18880	18880	18880	0
589	20240829	101700	11006660	18880	18880	18880	18880	0
590	20240829	101600	11006660	18880	18880	18880	18880	0
591	20240829	101500	11006660	18880	18880	18880	18880	0
592	20240829	101400	11006660	18880	18880	18880	18880	0
593	20240829	101300	11006660	18880	18880	18880	18880	0
594	20240829	101200	11006660	18880	18880	18880	18880	0
595	20240829	101100	11006660	18880	18880	18880	18880	0
596	20240829	101000	11006660	18880	18880	18880	18880	0
597	20240829	100900	11006660	18880	18880	18880	18880	0
598	20240829	100800	11006660	18880	18880	18880	18880	0
599	20240829	100700	11006660	18880	18880	18880	18880	0
600	20240829	100600	11006660	18880	18880	18880	18880	0
601	20240829	100500	11006660	18880	18880	18880	18880	0
602	20240829	100400	11006660	18880	18880	18880	18880	0
603	20240829	100300	11006660	18880	18880	18880	18880	0
604	20240829	100200	11006660	18880	18880	18880	18880	1
605	20240829	100100	10987780	18950	18950	18950	18950	0
606	20240829	100000	10987780	18950	18950	18950	18950	0
607	20240829	095900	10987780	18950	18950	18950	18950	0
608	20240829	095800	10987780	18950	18950	18950	18950	0
609	20240829	095700	10987780	18950	18950	18950	18950	0
610	20240829	095600	10987780	18950	18950	18950	18950	0
611	20240829	095500	10987780	18950	18950	18950	18950	0
612	20240829	095400	10987780	18950	18950	18950	18950	0
613	20240829	095300	10987780	18950	18950	18950	18950	0
614	20240829	095200	10987780	18950	18950	18950	18950	0
615	20240829	095100	10987780	18950	18950	18950	18950	0
616	20240829	095000	10987780	18950	18950	18950	18950	0
617	20240829	094900	10987780	18950	18950	18950	18950	0
618	20240829	094800	10987780	18950	18950	18950	18950	0
619	20240829	094700	10987780	18950	18950	18950	18950	0
620	20240829	094600	10987780	18950	18950	18950	18950	0
621	20240829	094500	10987780	18950	18950	18950	18950	0
622	20240829	094400	10987780	18950	18950	18950	18950	0
623	20240829	094300	10987780	18950	18950	18950	18950	0
624	20240829	094200	10987780	18950	18950	18950	18950	0
625	20240829	094100	10987780	18950	18950	18950	18950	0
626	20240829	094000	10987780	18950	18950	18950	18950	0
627	20240829	093900	10987780	18950	18950	18950	18950	0
628	20240829	093800	10987780	18950	18950	18950	18950	0
629	20240829	093700	10987780	18950	18950	18950	18950	0
630	20240829	093600	10987780	18950	18950	18950	18950	0
631	20240829	093500	10987780	18950	18950	18950	18950	0
632	20240829	093400	10987780	18950	18890	18950	18890	32
633	20240829	093300	10381460	18810	18810	18810	18810	0
634	20240829	093200	10381460	18810	18810	18810	18810	1
635	20240829	093100	10362650	18710	18710	18710	18710	0
636	20240829	093000	10362650	18710	18710	18710	18700	367
637	20240829	092900	3496650	18900	18900	18900	18900	0
638	20240829	092800	3496650	18900	18900	18900	18900	0
639	20240829	092700	3496650	18900	18900	18900	18900	0
640	20240829	092600	3496650	18900	18900	18900	18900	0
641	20240829	092500	3496650	18900	18900	18900	18900	0
642	20240829	092400	3496650	18900	18900	18900	18900	1
643	20240829	092300	3477750	18690	18690	18690	18690	0
644	20240829	092200	3477750	18690	18690	18690	18690	0
645	20240829	092100	3477750	18690	18690	18690	18690	0
646	20240829	092000	3477750	18690	18690	18690	18690	0
647	20240829	091900	3477750	18690	18690	18690	18690	2
648	20240829	091800	3440370	18960	18960	18960	18960	0
649	20240829	091700	3440370	18960	18960	18960	18960	20
650	20240829	091600	3061170	18960	18960	18960	18960	0
651	20240829	091500	3061170	18960	18960	18960	18960	0
652	20240829	091400	3061170	18960	18960	18960	18960	1
653	20240829	091300	3042210	18990	18990	18990	18990	2
654	20240829	091200	3004230	18990	18940	18990	18940	2
655	20240829	091100	2966300	18650	18650	18650	18650	0
656	20240829	091000	2966300	18650	18710	18710	18650	50
657	20240829	090900	2032200	18990	18990	18990	18990	0
658	20240829	090800	2032200	18990	18990	18990	18990	0
659	20240829	090700	2032200	18990	18990	18990	18990	0
660	20240829	090600	2032200	18990	18990	18990	18990	0
661	20240829	090500	2032200	18990	18990	18990	18990	0
662	20240829	090400	2032200	18990	18990	18990	18990	0
663	20240829	090300	2032200	18990	18990	18990	18990	0
664	20240829	090200	2032200	18990	18990	18990	18990	1
665	20240829	090100	2013210	18960	18960	18960	18960	1
666	20240829	090000	1994250	18970	19000	19000	18970	105