KissMeData/051500/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193000	235263080	18860	18860	18860	18860	69
3	20240826	192900	235263080	18860	18860	18860	18860	0
4	20240826	192800	235263080	18860	18860	18860	18860	0
5	20240826	192700	235263080	18860	18860	18860	18860	0
6	20240826	192600	235263080	18860	18860	18860	18860	0
7	20240826	192500	235263080	18860	18860	18860	18860	0
8	20240826	192400	235263080	18860	18860	18860	18860	0
9	20240826	192300	235263080	18860	18860	18860	18860	0
10	20240826	192200	235263080	18860	18860	18860	18860	0
11	20240826	192100	235263080	18860	18860	18860	18860	0
12	20240826	192000	235263080	18860	18860	18860	18860	0
13	20240826	191900	235263080	18860	18860	18860	18860	0
14	20240826	191800	235263080	18860	18860	18860	18860	0
15	20240826	191700	235263080	18860	18860	18860	18860	0
16	20240826	191600	235263080	18860	18860	18860	18860	0
17	20240826	191500	235263080	18860	18860	18860	18860	0
18	20240826	191400	235263080	18860	18860	18860	18860	0
19	20240826	191300	235263080	18860	18860	18860	18860	0
20	20240826	191200	235263080	18860	18860	18860	18860	0
21	20240826	191100	235263080	18860	18860	18860	18860	0
22	20240826	191000	235263080	18860	18860	18860	18860	0
23	20240826	190900	235263080	18860	18860	18860	18860	0
24	20240826	190800	235263080	18860	18860	18860	18860	0
25	20240826	190700	235263080	18860	18860	18860	18860	0
26	20240826	190600	235263080	18860	18860	18860	18860	0
27	20240826	190500	235263080	18860	18860	18860	18860	0
28	20240826	190400	235263080	18860	18860	18860	18860	0
29	20240826	190300	235263080	18860	18860	18860	18860	0
30	20240826	190200	235263080	18860	18860	18860	18860	0
31	20240826	190100	235263080	18860	18860	18860	18860	0
32	20240826	190000	235263080	18860	18860	18860	18860	69
33	20240826	185900	235263080	18860	18860	18860	18860	0
34	20240826	185800	235263080	18860	18860	18860	18860	0
35	20240826	185700	235263080	18860	18860	18860	18860	0
36	20240826	185600	235263080	18860	18860	18860	18860	0
37	20240826	185500	235263080	18860	18860	18860	18860	0
38	20240826	185400	235263080	18860	18860	18860	18860	0
39	20240826	185300	235263080	18860	18860	18860	18860	0
40	20240826	185200	235263080	18860	18860	18860	18860	0
41	20240826	185100	235263080	18860	18860	18860	18860	0
42	20240826	185000	235263080	18860	18860	18860	18860	0
43	20240826	184900	235263080	18860	18860	18860	18860	0
44	20240826	184800	235263080	18860	18860	18860	18860	0
45	20240826	184700	235263080	18860	18860	18860	18860	0
46	20240826	184600	235263080	18860	18860	18860	18860	0
47	20240826	184500	235263080	18860	18860	18860	18860	0
48	20240826	184400	235263080	18860	18860	18860	18860	0
49	20240826	184300	235263080	18860	18860	18860	18860	0
50	20240826	184200	235263080	18860	18860	18860	18860	0
51	20240826	184100	235263080	18860	18860	18860	18860	0
52	20240826	184000	235263080	18860	18860	18860	18860	0
53	20240826	183900	235263080	18860	18860	18860	18860	0
54	20240826	183800	235263080	18860	18860	18860	18860	0
55	20240826	183700	235263080	18860	18860	18860	18860	0
56	20240826	183600	235263080	18860	18860	18860	18860	0
57	20240826	183500	235263080	18860	18860	18860	18860	0
58	20240826	183400	235263080	18860	18860	18860	18860	0
59	20240826	183300	235263080	18860	18860	18860	18860	0
60	20240826	183200	235263080	18860	18860	18860	18860	0
61	20240826	183100	235263080	18860	18860	18860	18860	0
62	20240826	183000	235263080	18860	18860	18860	18860	69
63	20240826	182900	235263080	18860	18860	18860	18860	0
64	20240826	182800	235263080	18860	18860	18860	18860	0
65	20240826	182700	235263080	18860	18860	18860	18860	0
66	20240826	182600	235263080	18860	18860	18860	18860	0
67	20240826	182500	235263080	18860	18860	18860	18860	0
68	20240826	182400	235263080	18860	18860	18860	18860	0
69	20240826	182300	235263080	18860	18860	18860	18860	0
70	20240826	182200	235263080	18860	18860	18860	18860	0
71	20240826	182100	235263080	18860	18860	18860	18860	0
72	20240826	182000	235263080	18860	18860	18860	18860	0
73	20240826	181900	235263080	18860	18860	18860	18860	0
74	20240826	181800	235263080	18860	18860	18860	18860	0
75	20240826	181700	235263080	18860	18860	18860	18860	0
76	20240826	181600	235263080	18860	18860	18860	18860	0
77	20240826	181500	235263080	18860	18860	18860	18860	0
78	20240826	181400	235263080	18860	18860	18860	18860	0
79	20240826	181300	235263080	18860	18860	18860	18860	0
80	20240826	181200	235263080	18860	18860	18860	18860	0
81	20240826	181100	235263080	18860	18860	18860	18860	0
82	20240826	181000	235263080	18860	18860	18860	18860	0
83	20240826	180900	235263080	18860	18860	18860	18860	0
84	20240826	180800	235263080	18860	18860	18860	18860	0
85	20240826	180700	235263080	18860	18860	18860	18860	0
86	20240826	180600	235263080	18860	18860	18860	18860	0
87	20240826	180500	235263080	18860	18860	18860	18860	0
88	20240826	180400	235263080	18860	18860	18860	18860	0
89	20240826	180300	235263080	18860	18860	18860	18860	0
90	20240826	180200	235263080	18860	18860	18860	18860	0
91	20240826	180100	235263080	18860	18860	18860	18860	0
92	20240826	180000	235263080	18860	18860	18860	18860	69
93	20240826	175900	235263080	18860	18860	18860	18860	0
94	20240826	175800	235263080	18860	18860	18860	18860	0
95	20240826	175700	235263080	18860	18860	18860	18860	0
96	20240826	175600	235263080	18860	18860	18860	18860	0
97	20240826	175500	235263080	18860	18860	18860	18860	0
98	20240826	175400	235263080	18860	18860	18860	18860	0
99	20240826	175300	235263080	18860	18860	18860	18860	0
100	20240826	175200	235263080	18860	18860	18860	18860	0
101	20240826	175100	235263080	18860	18860	18860	18860	0
102	20240826	175000	235263080	18860	18860	18860	18860	0
103	20240826	174900	235263080	18860	18860	18860	18860	0
104	20240826	174800	235263080	18860	18860	18860	18860	0
105	20240826	174700	235263080	18860	18860	18860	18860	0
106	20240826	174600	235263080	18860	18860	18860	18860	0
107	20240826	174500	235263080	18860	18860	18860	18860	0
108	20240826	174400	235263080	18860	18860	18860	18860	0
109	20240826	174300	235263080	18860	18860	18860	18860	0
110	20240826	174200	235263080	18860	18860	18860	18860	0
111	20240826	174100	235263080	18860	18860	18860	18860	0
112	20240826	174000	235263080	18860	18860	18860	18860	0
113	20240826	173900	235263080	18860	18860	18860	18860	0
114	20240826	173800	235263080	18860	18860	18860	18860	0
115	20240826	173700	235263080	18860	18860	18860	18860	0
116	20240826	173600	235263080	18860	18860	18860	18860	0
117	20240826	173500	235263080	18860	18860	18860	18860	0
118	20240826	173400	235263080	18860	18860	18860	18860	0
119	20240826	173300	235263080	18860	18860	18860	18860	0
120	20240826	173200	235263080	18860	18860	18860	18860	0
121	20240826	173100	235263080	18860	18860	18860	18860	0
122	20240826	173000	235263080	18860	18860	18860	18860	69
123	20240826	172900	235263080	18860	18860	18860	18860	0
124	20240826	172800	235263080	18860	18860	18860	18860	0
125	20240826	172700	235263080	18860	18860	18860	18860	0
126	20240826	172600	235263080	18860	18860	18860	18860	0
127	20240826	172500	235263080	18860	18860	18860	18860	0
128	20240826	172400	235263080	18860	18860	18860	18860	0
129	20240826	172300	235263080	18860	18860	18860	18860	0
130	20240826	172200	235263080	18860	18860	18860	18860	0
131	20240826	172100	235263080	18860	18860	18860	18860	0
132	20240826	172000	235263080	18860	18860	18860	18860	0
133	20240826	171900	235263080	18860	18860	18860	18860	0
134	20240826	171800	235263080	18860	18860	18860	18860	0
135	20240826	171700	235263080	18860	18860	18860	18860	0
136	20240826	171600	235263080	18860	18860	18860	18860	0
137	20240826	171500	235263080	18860	18860	18860	18860	0
138	20240826	171400	235263080	18860	18860	18860	18860	0
139	20240826	171300	235263080	18860	18860	18860	18860	0
140	20240826	171200	235263080	18860	18860	18860	18860	0
141	20240826	171100	235263080	18860	18860	18860	18860	0
142	20240826	171000	235263080	18860	18860	18860	18860	0
143	20240826	170900	235263080	18860	18860	18860	18860	0
144	20240826	170800	235263080	18860	18860	18860	18860	0
145	20240826	170700	235263080	18860	18860	18860	18860	0
146	20240826	170600	235263080	18860	18860	18860	18860	0
147	20240826	170500	235263080	18860	18860	18860	18860	0
148	20240826	170400	235263080	18860	18860	18860	18860	0
149	20240826	170300	235263080	18860	18860	18860	18860	0
150	20240826	170200	235263080	18860	18860	18860	18860	0
151	20240826	170100	235263080	18860	18860	18860	18860	0
152	20240826	170000	235263080	18860	18860	18860	18860	69
153	20240826	165900	235263080	18860	18860	18860	18860	0
154	20240826	165800	235263080	18860	18860	18860	18860	0
155	20240826	165700	235263080	18860	18860	18860	18860	0
156	20240826	165600	235263080	18860	18860	18860	18860	0
157	20240826	165500	235263080	18860	18860	18860	18860	0
158	20240826	165400	235263080	18860	18860	18860	18860	0
159	20240826	165300	235263080	18860	18860	18860	18860	0
160	20240826	165200	235263080	18860	18860	18860	18860	0
161	20240826	165100	235263080	18860	18860	18860	18860	0
162	20240826	165000	235263080	18860	18860	18860	18860	0
163	20240826	164900	235263080	18860	18860	18860	18860	0
164	20240826	164800	235263080	18860	18860	18860	18860	0
165	20240826	164700	235263080	18860	18860	18860	18860	0
166	20240826	164600	235263080	18860	18860	18860	18860	0
167	20240826	164500	235263080	18860	18860	18860	18860	0
168	20240826	164400	235263080	18860	18860	18860	18860	0
169	20240826	164300	235263080	18860	18860	18860	18860	0
170	20240826	164200	235263080	18860	18860	18860	18860	0
171	20240826	164100	235263080	18860	18860	18860	18860	0
172	20240826	164000	235263080	18860	18860	18860	18860	0
173	20240826	163900	235263080	18860	18860	18860	18860	0
174	20240826	163800	235263080	18860	18860	18860	18860	0
175	20240826	163700	235263080	18860	18860	18860	18860	0
176	20240826	163600	235263080	18860	18860	18860	18860	0
177	20240826	163500	235263080	18860	18860	18860	18860	0
178	20240826	163400	235263080	18860	18860	18860	18860	0
179	20240826	163300	235263080	18860	18860	18860	18860	0
180	20240826	163200	235263080	18860	18860	18860	18860	0
181	20240826	163100	235263080	18860	18860	18860	18860	0
182	20240826	163000	235263080	18860	18860	18860	18860	69
183	20240826	162900	235263080	18860	18860	18860	18860	0
184	20240826	162800	235263080	18860	18860	18860	18860	0
185	20240826	162700	235263080	18860	18860	18860	18860	0
186	20240826	162600	235263080	18860	18860	18860	18860	0
187	20240826	162500	235263080	18860	18860	18860	18860	0
188	20240826	162400	235263080	18860	18860	18860	18860	0
189	20240826	162300	235263080	18860	18860	18860	18860	0
190	20240826	162200	235263080	18860	18860	18860	18860	0
191	20240826	162100	235263080	18860	18860	18860	18860	0
192	20240826	162000	235263080	18860	18860	18860	18860	0
193	20240826	161900	235263080	18860	18860	18860	18860	0
194	20240826	161800	235263080	18860	18860	18860	18860	0
195	20240826	161700	235263080	18860	18860	18860	18860	0
196	20240826	161600	235263080	18860	18860	18860	18860	0
197	20240826	161500	235263080	18860	18860	18860	18860	0
198	20240826	161400	235263080	18860	18860	18860	18860	0
199	20240826	161300	235263080	18860	18860	18860	18860	0
200	20240826	161200	235263080	18860	18860	18860	18860	0
201	20240826	161100	235263080	18860	18860	18860	18860	0
202	20240826	161000	235263080	18860	18860	18860	18860	0
203	20240826	160900	235263080	18860	18860	18860	18860	0
204	20240826	160800	235263080	18860	18860	18860	18860	0
205	20240826	160700	235263080	18860	18860	18860	18860	0
206	20240826	160600	235263080	18860	18860	18860	18860	0
207	20240826	160500	235263080	18860	18860	18860	18860	0
208	20240826	160400	235263080	18860	18860	18860	18860	0
209	20240826	160300	235263080	18860	18860	18860	18860	0
210	20240826	160200	235263080	18860	18860	18860	18860	0
211	20240826	160100	235263080	18860	18860	18860	18860	0
212	20240826	160000	235263080	18860	18860	18860	18860	69
213	20240826	155900	235263080	18860	18860	18860	18860	0
214	20240826	155800	235263080	18860	18860	18860	18860	0
215	20240826	155700	235263080	18860	18860	18860	18860	0
216	20240826	155600	235263080	18860	18860	18860	18860	0
217	20240826	155500	235263080	18860	18860	18860	18860	0
218	20240826	155400	235263080	18860	18860	18860	18860	0
219	20240826	155300	235263080	18860	18860	18860	18860	0
220	20240826	155200	235263080	18860	18860	18860	18860	0
221	20240826	155100	235263080	18860	18860	18860	18860	0
222	20240826	155000	235263080	18860	18860	18860	18860	0
223	20240826	154900	235263080	18860	18860	18860	18860	0
224	20240826	154800	235263080	18860	18860	18860	18860	0
225	20240826	154700	235263080	18860	18860	18860	18860	0
226	20240826	154600	235263080	18860	18860	18860	18860	0
227	20240826	154500	235263080	18860	18860	18860	18860	0
228	20240826	154400	235263080	18860	18860	18860	18860	0
229	20240826	154300	235263080	18860	18860	18860	18860	0
230	20240826	154200	235263080	18860	18860	18860	18860	0
231	20240826	154100	235263080	18860	18860	18860	18860	0
232	20240826	154000	235263080	18860	18860	18860	18860	0
233	20240826	153900	235263080	18860	18860	18860	18860	0
234	20240826	153800	235263080	18860	18860	18860	18860	0
235	20240826	153700	235263080	18860	18860	18860	18860	0
236	20240826	153600	235263080	18860	18860	18860	18860	0
237	20240826	153500	235263080	18860	18860	18860	18860	0
238	20240826	153400	235263080	18860	18860	18860	18860	0
239	20240826	153300	235263080	18860	18860	18860	18860	0
240	20240826	153200	235263080	18860	18860	18860	18860	0
241	20240826	153100	235263080	18860	18860	18860	18860	0
242	20240826	153000	235263080	18860	18860	18860	18860	138
243	20240826	152900	233961740	18950	18950	18950	18950	0
244	20240826	152800	233961740	18950	18950	18950	18950	0
245	20240826	152700	233961740	18950	18950	18950	18950	0
246	20240826	152600	233961740	18950	18950	18950	18950	0
247	20240826	152500	233961740	18950	18950	18950	18950	0
248	20240826	152400	233961740	18950	18950	18950	18950	0
249	20240826	152300	233961740	18950	18950	18950	18950	0
250	20240826	152200	233961740	18950	18950	18950	18950	0
251	20240826	152100	233961740	18950	18950	18950	18950	0
252	20240826	152000	233961740	18950	18950	18950	18950	0
253	20240826	151900	233961740	18950	18950	18950	18950	11
254	20240826	151800	233753290	18950	18920	18950	18920	111
255	20240826	151700	231652880	18920	18880	18920	18880	69
256	20240826	151600	230347890	18890	18880	18890	18880	44
257	20240826	151500	229517060	18890	18890	18890	18890	14
258	20240826	151400	229252600	18880	18880	18880	18880	0
259	20240826	151300	229252600	18880	18880	18880	18880	50
260	20240826	151200	228308600	18870	18870	18870	18870	0
261	20240826	151100	228308600	18870	18870	18870	18870	0
262	20240826	151000	228308600	18870	18870	18870	18870	1
263	20240826	150900	228289730	18870	18880	18880	18870	35
264	20240826	150800	227629260	18870	18870	18870	18870	30
265	20240826	150700	227063160	18880	18880	18880	18880	1
266	20240826	150600	227044280	18870	18870	18870	18870	32
267	20240826	150500	226440440	18870	18870	18870	18870	0
268	20240826	150400	226440440	18870	18870	18870	18870	55
269	20240826	150300	225402590	18870	18870	18870	18870	10
270	20240826	150200	225213890	18860	18860	18860	18860	0
271	20240826	150100	225213890	18860	18860	18860	18860	0
272	20240826	150000	225213890	18860	18860	18860	18860	0
273	20240826	145900	225213890	18860	18860	18860	18860	0
274	20240826	145800	225213890	18860	18860	18860	18860	24
275	20240826	145700	224761250	18860	18870	18870	18860	60
276	20240826	145600	223629130	18870	18870	18870	18870	0
277	20240826	145500	223629130	18870	18870	18870	18870	49
278	20240826	145400	222704500	18870	18870	18870	18870	1
279	20240826	145300	222685630	18870	18870	18870	18870	0
280	20240826	145200	222685630	18870	18870	18870	18870	2
281	20240826	145100	222647890	18880	18880	18880	18880	1
282	20240826	145000	222629010	18860	18860	18860	18860	0
283	20240826	144900	222629010	18860	18860	18860	18860	22
284	20240826	144800	222214090	18860	18860	18870	18860	25
285	20240826	144700	221742580	18870	18870	18870	18870	0
286	20240826	144600	221742580	18870	18870	18870	18870	1
287	20240826	144500	221723710	18840	18880	18880	18840	44
288	20240826	144400	220893990	18930	18870	18930	18870	2
289	20240826	144300	220856190	18830	18830	18830	18830	0
290	20240826	144200	220856190	18830	18840	18840	18830	56
291	20240826	144100	219801440	18840	18860	18860	18840	63
292	20240826	144000	218613900	18880	18880	18880	18880	0
293	20240826	143900	218613900	18880	18880	18880	18880	0
294	20240826	143800	218613900	18880	18880	18880	18880	0
295	20240826	143700	218613900	18880	18880	18880	18880	1
296	20240826	143600	218595020	18860	18860	18860	18860	33
297	20240826	143500	217972640	18860	18860	18860	18860	0
298	20240826	143400	217972640	18860	18860	18860	18860	0
299	20240826	143300	217972640	18860	18860	18860	18860	0
300	20240826	143200	217972640	18860	18860	18860	18860	1
301	20240826	143100	217953780	18830	18850	18850	18830	33
302	20240826	143000	217332010	18850	18850	18850	18850	0
303	20240826	142900	217332010	18850	18850	18850	18850	1
304	20240826	142800	217313160	18850	18850	18850	18850	14
305	20240826	142700	217049260	18850	18900	18900	18850	39
306	20240826	142600	216312670	18890	18890	18890	18890	1
307	20240826	142500	216293780	18860	18860	18860	18860	0
308	20240826	142400	216293780	18860	18870	18870	18860	42
309	20240826	142300	215501560	18850	18850	18850	18850	0
310	20240826	142200	215501560	18850	18850	18850	18850	1
311	20240826	142100	215482710	18840	18840	18840	18840	2
312	20240826	142000	215445030	18830	18830	18830	18830	64
313	20240826	141900	214239910	18820	18820	18820	18820	94
314	20240826	141800	212470830	18820	18820	18820	18820	0
315	20240826	141700	212470830	18820	18820	18820	18820	33
316	20240826	141600	211849770	18820	18820	18820	18820	0
317	20240826	141500	211849770	18820	18820	18820	18820	0
318	20240826	141400	211849770	18820	18820	18820	18820	70
319	20240826	141300	210532370	18820	18820	18820	18820	0
320	20240826	141200	210532370	18820	18820	18820	18820	0
321	20240826	141100	210532370	18820	18820	18820	18820	0
322	20240826	141000	210532370	18820	18820	18820	18820	33
323	20240826	140900	209911310	18820	18820	18820	18820	0
324	20240826	140800	209911310	18820	18820	18820	18820	0
325	20240826	140700	209911310	18820	18820	18820	18820	0
326	20240826	140600	209911310	18820	18820	18820	18820	73
327	20240826	140500	208537450	18820	18820	18820	18820	0
328	20240826	140400	208537450	18820	18820	18820	18820	0
329	20240826	140300	208537450	18820	18820	18820	18820	0
330	20240826	140200	208537450	18820	18820	18820	18820	0
331	20240826	140100	208537450	18820	18820	18820	18820	0
332	20240826	140000	208537450	18820	18820	18820	18820	0
333	20240826	135900	208537450	18820	18820	18820	18820	64
334	20240826	135800	207332970	18830	18830	18830	18830	0
335	20240826	135700	207332970	18830	18830	18830	18830	0
336	20240826	135600	207332970	18830	18830	18830	18830	1
337	20240826	135500	207314140	18830	18830	18830	18830	0
338	20240826	135400	207314140	18830	18830	18830	18830	0
339	20240826	135300	207314140	18830	18830	18830	18830	18
340	20240826	135200	206975200	18820	18820	18820	18820	33
341	20240826	135100	206354140	18830	18830	18830	18830	0
342	20240826	135000	206354140	18830	18830	18830	18830	0
343	20240826	134900	206354140	18830	18840	18840	18830	58
344	20240826	134800	205261560	18840	18840	18840	18840	0
345	20240826	134700	205261560	18840	18840	18840	18840	59
346	20240826	134600	204150000	18830	18830	18830	18830	0
347	20240826	134500	204150000	18830	18830	18830	18830	32
348	20240826	134400	203547440	18840	18840	18840	18840	0
349	20240826	134300	203547440	18840	18840	18840	18840	1
350	20240826	134200	203528600	18840	18840	18840	18840	1
351	20240826	134100	203509760	18860	18860	18860	18860	0
352	20240826	134000	203509760	18860	18860	18860	18860	104
353	20240826	133900	201548320	18880	18880	18880	18880	0
354	20240826	133800	201548320	18880	18870	18880	18870	2
355	20240826	133700	201510570	18860	18860	18860	18860	29
356	20240826	133600	200963630	18850	18850	18850	18850	0
357	20240826	133500	200963630	18850	18850	18850	18850	0
358	20240826	133400	200963630	18850	18860	18860	18850	36
359	20240826	133300	200285000	18930	18930	18930	18930	0
360	20240826	133200	200285000	18930	18930	18930	18930	0
361	20240826	133100	200285000	18930	18930	18930	18930	0
362	20240826	133000	200285000	18930	18860	18930	18860	13
363	20240826	132900	200039030	18850	18850	18850	18850	1
364	20240826	132800	200020180	18860	18850	18860	18850	2
365	20240826	132700	199982470	18830	18910	18910	18830	123
366	20240826	132600	197659210	18960	18960	18960	18960	0
367	20240826	132500	197659210	18960	18900	18960	18900	23
368	20240826	132400	197223480	18800	18790	18820	18790	584
369	20240826	132300	186244580	18800	18800	18800	18800	0
370	20240826	132200	186244580	18800	18800	18800	18800	1
371	20240826	132100	186225780	18800	18790	18800	18790	6
372	20240826	132000	186113030	18780	18780	18780	18780	32
373	20240826	131900	185512070	18790	18790	18790	18790	0
374	20240826	131800	185512070	18790	18790	18790	18790	0
375	20240826	131700	185512070	18790	18780	18790	18780	35
376	20240826	131600	184854750	18790	18790	18790	18790	4
377	20240826	131500	184779590	18780	18780	18780	18780	0
378	20240826	131400	184779590	18780	18780	18780	18780	0
379	20240826	131300	184779590	18780	18790	18790	18780	33
380	20240826	131200	184159840	18790	18790	18790	18790	5
381	20240826	131100	184065890	18790	18790	18790	18790	0
382	20240826	131000	184065890	18790	18790	18790	18790	336
383	20240826	130900	177752450	18800	18800	18800	18800	1
384	20240826	130800	177733650	18800	18800	18800	18800	62
385	20240826	130700	176568050	18800	18800	18800	18800	0
386	20240826	130600	176568050	18800	18800	18800	18800	33
387	20240826	130500	175947650	18810	18810	18810	18810	2
388	20240826	130400	175910030	18800	18800	18800	18800	0
389	20240826	130300	175910030	18800	18800	18800	18800	32
390	20240826	130200	175308430	18810	18810	18810	18810	0
391	20240826	130100	175308430	18810	18810	18810	18810	0
392	20240826	130000	175308430	18810	18810	18810	18810	2
393	20240826	125900	175270810	18800	18800	18800	18800	50
394	20240826	125800	174330810	18800	18800	18800	18800	20
395	20240826	125700	173954810	18800	18800	18800	18800	0
396	20240826	125600	173954810	18800	18790	18800	18790	51
397	20240826	125500	172996330	18800	18800	18800	18800	10
398	20240826	125400	172808330	18800	18800	18800	18800	1
399	20240826	125300	172789530	18790	18790	18790	18790	0
400	20240826	125200	172789530	18790	18790	18790	18790	32
401	20240826	125100	172188250	18790	18790	18790	18790	0
402	20240826	125000	172188250	18790	18810	18810	18790	393
403	20240826	124900	164799650	18810	18810	18810	18810	83
404	20240826	124800	163238420	18830	18830	18830	18830	0
405	20240826	124700	163238420	18830	18830	18830	18830	0
406	20240826	124600	163238420	18830	18810	18830	18810	269
407	20240826	124500	158177930	18830	18830	18830	18830	0
408	20240826	124400	158177930	18830	18820	18830	18820	62
409	20240826	124300	157010480	18830	18830	18830	18830	11
410	20240826	124200	156803350	18830	18820	18830	18810	776
411	20240826	124100	142198550	18830	18830	18830	18830	7
412	20240826	124000	142066740	18820	18820	18820	18820	0
413	20240826	123900	142066740	18820	18820	18820	18820	0
414	20240826	123800	142066740	18820	18820	18820	18820	32
415	20240826	123700	141464500	18820	18820	18820	18820	0
416	20240826	123600	141464500	18820	18820	18820	18820	0
417	20240826	123500	141464500	18820	18820	18820	18820	32
418	20240826	123400	140862260	18820	18820	18820	18820	0
419	20240826	123300	140862260	18820	18820	18820	18820	0
420	20240826	123200	140862260	18820	18820	18820	18820	0
421	20240826	123100	140862260	18820	18820	18820	18820	33
422	20240826	123000	140241200	18830	18830	18830	18830	52
423	20240826	122900	139262040	18830	18830	18830	18830	0
424	20240826	122800	139262040	18830	18830	18830	18830	32
425	20240826	122700	138659480	18830	18830	18830	18830	14
426	20240826	122600	138395860	18830	18830	18830	18830	0
427	20240826	122500	138395860	18830	18830	18830	18830	4
428	20240826	122400	138320540	18830	18820	18830	18820	44
429	20240826	122300	137492350	18830	18830	18830	18830	20
430	20240826	122200	137115750	18820	18820	18820	18820	1
431	20240826	122100	137096930	18830	18820	18830	18820	43
432	20240826	122000	136287560	18830	18830	18830	18830	0
433	20240826	121900	136287560	18830	18830	18830	18830	11
434	20240826	121800	136080430	18830	18830	18830	18830	0
435	20240826	121700	136080430	18830	18820	18830	18820	43
436	20240826	121600	135271060	18830	18830	18830	18830	12
437	20240826	121500	135045100	18830	18880	18880	18830	1609
438	20240826	121400	104700910	18880	18880	18880	18880	33
439	20240826	121300	104077870	18890	18890	18890	18890	0
440	20240826	121200	104077870	18890	18890	18890	18890	1
441	20240826	121100	104058980	18890	18890	18890	18890	0
442	20240826	121000	104058980	18890	18900	18900	18890	48
443	20240826	120900	103152210	18900	18900	18900	18900	0
444	20240826	120800	103152210	18900	18900	18900	18900	0
445	20240826	120700	103152210	18900	18900	18900	18900	1
446	20240826	120600	103133310	18900	18900	18900	18900	4
447	20240826	120500	103057710	18900	18900	18900	18900	0
448	20240826	120400	103057710	18900	18900	18900	18900	0
449	20240826	120300	103057710	18900	18890	18900	18890	37
450	20240826	120200	102358730	18900	18900	18900	18900	75
451	20240826	120100	100941230	18920	18920	18920	18920	12
452	20240826	120000	100714190	18920	18920	18920	18920	10
453	20240826	115900	100524990	18930	18950	18990	18910	708
454	20240826	115800	87116820	18950	18910	18950	18910	88
455	20240826	115700	85452580	18910	18900	18910	18900	33
456	20240826	115600	84828760	18890	18890	18890	18890	33
457	20240826	115500	84205390	18890	18890	18890	18890	1
458	20240826	115400	84186500	18900	18900	18900	18900	0
459	20240826	115300	84186500	18900	18900	18900	18900	0
460	20240826	115200	84186500	18900	18890	18950	18890	129
461	20240826	115100	81746700	18880	18880	18880	18880	0
462	20240826	115000	81746700	18880	18880	18880	18880	0
463	20240826	114900	81746700	18880	18880	18880	18880	33
464	20240826	114800	81123660	18890	18890	18890	18890	0
465	20240826	114700	81123660	18890	18890	18890	18890	0
466	20240826	114600	81123660	18890	18890	18890	18890	0
467	20240826	114500	81123660	18890	18880	18890	18880	43
468	20240826	114400	80311710	18890	18890	18890	18890	0
469	20240826	114300	80311710	18890	18890	18890	18890	0
470	20240826	114200	80311710	18890	18890	18890	18880	63
471	20240826	114100	79121960	18880	18880	18880	18880	0
472	20240826	114000	79121960	18880	18880	18880	18880	0
473	20240826	113900	79121960	18880	18880	18880	18880	0
474	20240826	113800	79121960	18880	18880	18880	18880	33
475	20240826	113700	78498920	18890	18890	18890	18890	0
476	20240826	113600	78498920	18890	18890	18890	18890	0
477	20240826	113500	78498920	18890	18880	18890	18880	103
478	20240826	113400	76554270	18890	18890	18890	18890	1
479	20240826	113300	76535380	18900	18900	18900	18900	0
480	20240826	113200	76535380	18900	18900	18900	18900	0
481	20240826	113100	76535380	18900	18900	18900	18900	0
482	20240826	113000	76535380	18900	18900	18900	18900	15
483	20240826	112900	76251880	18890	18890	18890	18890	60
484	20240826	112800	75118480	18900	18900	18900	18900	0
485	20240826	112700	75118480	18900	18900	18900	18900	0
486	20240826	112600	75118480	18900	18900	18900	18900	0
487	20240826	112500	75118480	18900	18900	18900	18900	0
488	20240826	112400	75118480	18900	18900	18900	18900	62
489	20240826	112300	73946680	18910	18910	18910	18910	0
490	20240826	112200	73946680	18910	18910	18910	18910	0
491	20240826	112100	73946680	18910	18900	18910	18900	54
492	20240826	112000	72925970	18900	18900	18900	18900	1
493	20240826	111900	72907070	18900	18900	18900	18900	30
494	20240826	111800	72340070	18900	18900	18900	18900	4
495	20240826	111700	72264470	18890	18890	18890	18890	102
496	20240826	111600	70337690	18900	18900	18900	18900	1
497	20240826	111500	70318790	18900	18900	18900	18900	0
498	20240826	111400	70318790	18900	18890	18900	18890	34
499	20240826	111300	69676520	18900	18900	18900	18900	0
500	20240826	111200	69676520	18900	18900	18900	18900	2
501	20240826	111100	69638720	18900	18900	18900	18900	0
502	20240826	111000	69638720	18900	18900	18900	18900	26
503	20240826	110900	69147320	18900	18900	18900	18900	0
504	20240826	110800	69147320	18900	18900	18900	18900	0
505	20240826	110700	69147320	18900	18900	18900	18900	32
506	20240826	110600	68542520	18900	18900	18900	18900	0
507	20240826	110500	68542520	18900	18900	18900	18900	0
508	20240826	110400	68542520	18900	18900	18900	18900	0
509	20240826	110300	68542520	18900	18900	18900	18900	33
510	20240826	110200	67918820	18900	18900	18900	18900	0
511	20240826	110100	67918820	18900	18900	18900	18900	0
512	20240826	110000	67918820	18900	18900	18900	18900	32
513	20240826	105900	67314020	18900	18900	18900	18900	0
514	20240826	105800	67314020	18900	18900	18900	18900	0
515	20240826	105700	67314020	18900	18900	18900	18900	0
516	20240826	105600	67314020	18900	18910	18910	18900	39
517	20240826	105500	66576860	18910	18900	18910	18900	3
518	20240826	105400	66520140	18910	18910	18910	18910	1
519	20240826	105300	66501230	18900	18900	18900	18900	32
520	20240826	105200	65896430	18900	18900	18900	18900	0
521	20240826	105100	65896430	18900	18900	18900	18900	0
522	20240826	105000	65896430	18900	18900	18900	18900	0
523	20240826	104900	65896430	18900	18910	18910	18900	54
524	20240826	104800	64875610	18910	18910	18910	18910	4
525	20240826	104700	64799970	18910	18910	18910	18910	0
526	20240826	104600	64799970	18910	18910	18910	18910	1
527	20240826	104500	64781060	18900	18900	18900	18900	51
528	20240826	104400	63817160	18920	18920	18920	18920	1
529	20240826	104300	63798240	18920	18920	18920	18920	0
530	20240826	104200	63798240	18920	18920	18920	18910	76
531	20240826	104100	62361060	18920	18920	18920	18920	0
532	20240826	104000	62361060	18920	18920	18920	18920	0
533	20240826	103900	62361060	18920	18920	18920	18920	3
534	20240826	103800	62304300	18920	18920	18920	18920	14
535	20240826	103700	62039420	18910	18910	18910	18910	0
536	20240826	103600	62039420	18910	18910	18910	18910	9
537	20240826	103500	61869230	18910	18910	18910	18910	23
538	20240826	103400	61434300	18920	18920	18920	18920	1
539	20240826	103300	61415380	18910	18910	18910	18910	0
540	20240826	103200	61415380	18910	18910	18910	18910	52
541	20240826	103100	60432060	18910	18910	18910	18910	0
542	20240826	103000	60432060	18910	18910	18910	18910	0
543	20240826	102900	60432060	18910	18910	18910	18910	10
544	20240826	102800	60242960	18910	18920	18920	18910	257
545	20240826	102700	55380690	18930	18930	18930	18930	36
546	20240826	102600	54699210	18930	18930	18930	18930	6
547	20240826	102500	54585630	18930	18930	18930	18930	2
548	20240826	102400	54547770	18940	18940	18940	18940	3
549	20240826	102300	54490950	18940	18940	18940	18940	0
550	20240826	102200	54490950	18940	18940	18940	18940	11
551	20240826	102100	54282610	18940	18940	18940	18940	2
552	20240826	102000	54244730	18950	18950	18950	18950	1
553	20240826	101900	54225780	18950	18950	18950	18950	0
554	20240826	101800	54225780	18950	18970	18970	18950	78
555	20240826	101700	52746580	18930	18970	19010	18930	1245
556	20240826	101600	29150230	19000	19000	19000	19000	1
557	20240826	101500	29131230	18970	18970	18970	18970	22
558	20240826	101400	28713890	18970	18960	18970	18960	33
559	20240826	101300	28088200	18970	18970	18970	18970	0
560	20240826	101200	28088200	18970	18970	18970	18970	0
561	20240826	101100	28088200	18970	18970	18970	18970	31
562	20240826	101000	27500130	18960	18970	18970	18960	33
563	20240826	100900	26874440	18960	18960	18960	18960	0
564	20240826	100800	26874440	18960	18960	18960	18960	0
565	20240826	100700	26874440	18960	18970	18970	18960	33
566	20240826	100600	26248750	18970	18970	18970	18970	0
567	20240826	100500	26248750	18970	18970	18970	18970	108
568	20240826	100400	24199990	18970	18970	18970	18970	0
569	20240826	100300	24199990	18970	18970	18970	18970	130
570	20240826	100200	21733890	18990	18990	18990	18990	0
571	20240826	100100	21733890	18990	18990	18990	18990	1
572	20240826	100000	21714900	18970	18970	18970	18970	0
573	20240826	095900	21714900	18970	18970	18970	18970	0
574	20240826	095800	21714900	18970	18970	18970	18970	2
575	20240826	095700	21676960	18970	18970	18970	18970	4
576	20240826	095600	21601080	18970	18970	18970	18970	30
577	20240826	095500	21031980	18970	18970	18970	18970	0
578	20240826	095400	21031980	18970	18970	18970	18970	0
579	20240826	095300	21031980	18970	18970	18970	18970	33
580	20240826	095200	20405970	18980	18980	18980	18980	0
581	20240826	095100	20405970	18980	18980	18980	18980	18
582	20240826	095000	20064330	18990	18990	18990	18990	10
583	20240826	094900	19874430	19000	18970	19000	18970	291
584	20240826	094800	14353500	18970	18960	18970	18960	35
585	20240826	094700	13689890	18950	18950	18950	18950	12
586	20240826	094600	13462490	18960	18960	18960	18960	0
587	20240826	094500	13462490	18960	18960	18960	18960	0
588	20240826	094400	13462490	18960	18960	18960	18960	18
589	20240826	094300	13121210	18950	18950	18950	18950	0
590	20240826	094200	13121210	18950	18960	18960	18950	35
591	20240826	094100	12457930	18960	18960	18960	18960	1
592	20240826	094000	12438970	18960	18960	18960	18960	11
593	20240826	093900	12230410	18950	18950	18950	18950	0
594	20240826	093800	12230410	18950	18950	18950	18950	3
595	20240826	093700	12173560	18940	18940	18940	18940	0
596	20240826	093600	12173560	18940	18940	18940	18940	0
597	20240826	093500	12173560	18940	18950	18950	18940	43
598	20240826	093400	11359030	18950	18950	18950	18950	17
599	20240826	093300	11036880	18940	18940	18940	18940	0
600	20240826	093200	11036880	18940	18940	18940	18940	32
601	20240826	093100	10430800	18950	18950	18950	18950	0
602	20240826	093000	10430800	18950	18950	18950	18950	1
603	20240826	092900	10411850	18940	18940	18940	18940	0
604	20240826	092800	10411850	18940	18950	18950	18940	66
605	20240826	092700	9161790	18950	18950	18950	18950	1
606	20240826	092600	9142840	18950	18950	18950	18950	70
607	20240826	092500	7816340	18950	18950	18950	18950	10
608	20240826	092400	7626840	18960	18960	18960	18960	0
609	20240826	092300	7626840	18960	18960	18960	18960	73
610	20240826	092200	6242760	18970	18970	18970	18970	0
611	20240826	092100	6242760	18970	18970	18970	18970	0
612	20240826	092000	6242760	18970	18970	18970	18970	19
613	20240826	091900	5882330	18970	18970	18970	18970	0
614	20240826	091800	5882330	18970	18970	18970	18970	10
615	20240826	091700	5692630	18970	18970	18970	18970	10
616	20240826	091600	5502930	18930	18930	18930	18930	0
617	20240826	091500	5502930	18930	18930	18930	18930	0
618	20240826	091400	5502930	18930	18930	18930	18930	52
619	20240826	091300	4518570	18930	18930	18930	18930	0
620	20240826	091200	4518570	18930	18930	18930	18930	10
621	20240826	091100	4329270	18930	18950	18950	18920	14
622	20240826	091000	4064180	18950	18950	18950	18950	0
623	20240826	090900	4064180	18950	18970	18970	18950	52
624	20240826	090800	3077940	18970	18970	18970	18970	0
625	20240826	090700	3077940	18970	18970	18970	18970	5
626	20240826	090600	2983090	19000	19000	19000	19000	0
627	20240826	090500	2983090	19000	19000	19000	18980	46
628	20240826	090400	2109240	19000	19000	19000	19000	0
629	20240826	090300	2109240	19000	19000	19000	19000	1
630	20240826	090200	2090240	19000	19000	19000	19000	35
631	20240826	090100	1425240	19000	19000	19000	19000	51
632	20240826	090000	456240	19010	19010	19010	19010	24