KissMeData/119860/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	201300	491345150	18000	18000	18000	18000	5995
3	20240829	201200	491345150	18000	18000	18000	18000	0
4	20240829	201100	491345150	18000	18000	18000	18000	0
5	20240829	201000	491345150	18000	18000	18000	18000	0
6	20240829	200900	491345150	18000	18000	18000	18000	0
7	20240829	200800	491345150	18000	18000	18000	18000	0
8	20240829	200700	491345150	18000	18000	18000	18000	0
9	20240829	200600	491345150	18000	18000	18000	18000	0
10	20240829	200500	491345150	18000	18000	18000	18000	0
11	20240829	200400	491345150	18000	18000	18000	18000	0
12	20240829	200300	491345150	18000	18000	18000	18000	0
13	20240829	200200	491345150	18000	18000	18000	18000	0
14	20240829	200100	491345150	18000	18000	18000	18000	0
15	20240829	200000	491345150	18000	18000	18000	18000	0
16	20240829	195900	491345150	18000	18000	18000	18000	0
17	20240829	195800	491345150	18000	18000	18000	18000	0
18	20240829	195700	491345150	18000	18000	18000	18000	0
19	20240829	195600	491345150	18000	18000	18000	18000	0
20	20240829	195500	491345150	18000	18000	18000	18000	0
21	20240829	195400	491345150	18000	18000	18000	18000	0
22	20240829	195300	491345150	18000	18000	18000	18000	0
23	20240829	195200	491345150	18000	18000	18000	18000	0
24	20240829	195100	491345150	18000	18000	18000	18000	0
25	20240829	195000	491345150	18000	18000	18000	18000	0
26	20240829	194900	491345150	18000	18000	18000	18000	0
27	20240829	194800	491345150	18000	18000	18000	18000	0
28	20240829	194700	491345150	18000	18000	18000	18000	0
29	20240829	194600	491345150	18000	18000	18000	18000	0
30	20240829	194500	491345150	18000	18000	18000	18000	0
31	20240829	194400	491345150	18000	18000	18000	18000	0
32	20240829	194300	491345150	18000	18000	18000	18000	5995
33	20240829	194200	491345150	18000	18000	18000	18000	0
34	20240829	194100	491345150	18000	18000	18000	18000	0
35	20240829	194000	491345150	18000	18000	18000	18000	0
36	20240829	193900	491345150	18000	18000	18000	18000	0
37	20240829	193800	491345150	18000	18000	18000	18000	0
38	20240829	193700	491345150	18000	18000	18000	18000	0
39	20240829	193600	491345150	18000	18000	18000	18000	0
40	20240829	193500	491345150	18000	18000	18000	18000	0
41	20240829	193400	491345150	18000	18000	18000	18000	0
42	20240829	193300	491345150	18000	18000	18000	18000	0
43	20240829	193200	491345150	18000	18000	18000	18000	0
44	20240829	193100	491345150	18000	18000	18000	18000	0
45	20240829	193000	491345150	18000	18000	18000	18000	0
46	20240829	192900	491345150	18000	18000	18000	18000	0
47	20240829	192800	491345150	18000	18000	18000	18000	0
48	20240829	192700	491345150	18000	18000	18000	18000	0
49	20240829	192600	491345150	18000	18000	18000	18000	0
50	20240829	192500	491345150	18000	18000	18000	18000	0
51	20240829	192400	491345150	18000	18000	18000	18000	0
52	20240829	192300	491345150	18000	18000	18000	18000	0
53	20240829	192200	491345150	18000	18000	18000	18000	0
54	20240829	192100	491345150	18000	18000	18000	18000	0
55	20240829	192000	491345150	18000	18000	18000	18000	0
56	20240829	191900	491345150	18000	18000	18000	18000	0
57	20240829	191800	491345150	18000	18000	18000	18000	0
58	20240829	191700	491345150	18000	18000	18000	18000	0
59	20240829	191600	491345150	18000	18000	18000	18000	0
60	20240829	191500	491345150	18000	18000	18000	18000	0
61	20240829	191400	491345150	18000	18000	18000	18000	0
62	20240829	191300	491345150	18000	18000	18000	18000	5995
63	20240829	191200	491345150	18000	18000	18000	18000	0
64	20240829	191100	491345150	18000	18000	18000	18000	0
65	20240829	191000	491345150	18000	18000	18000	18000	0
66	20240829	190900	491345150	18000	18000	18000	18000	0
67	20240829	190800	491345150	18000	18000	18000	18000	0
68	20240829	190700	491345150	18000	18000	18000	18000	0
69	20240829	190600	491345150	18000	18000	18000	18000	0
70	20240829	190500	491345150	18000	18000	18000	18000	0
71	20240829	190400	491345150	18000	18000	18000	18000	0
72	20240829	190300	491345150	18000	18000	18000	18000	0
73	20240829	190200	491345150	18000	18000	18000	18000	0
74	20240829	190100	491345150	18000	18000	18000	18000	0
75	20240829	190000	491345150	18000	18000	18000	18000	0
76	20240829	185900	491345150	18000	18000	18000	18000	0
77	20240829	185800	491345150	18000	18000	18000	18000	0
78	20240829	185700	491345150	18000	18000	18000	18000	0
79	20240829	185600	491345150	18000	18000	18000	18000	0
80	20240829	185500	491345150	18000	18000	18000	18000	0
81	20240829	185400	491345150	18000	18000	18000	18000	0
82	20240829	185300	491345150	18000	18000	18000	18000	0
83	20240829	185200	491345150	18000	18000	18000	18000	0
84	20240829	185100	491345150	18000	18000	18000	18000	0
85	20240829	185000	491345150	18000	18000	18000	18000	0
86	20240829	184900	491345150	18000	18000	18000	18000	0
87	20240829	184800	491345150	18000	18000	18000	18000	0
88	20240829	184700	491345150	18000	18000	18000	18000	0
89	20240829	184600	491345150	18000	18000	18000	18000	0
90	20240829	184500	491345150	18000	18000	18000	18000	0
91	20240829	184400	491345150	18000	18000	18000	18000	0
92	20240829	184300	491345150	18000	18000	18000	18000	5995
93	20240829	184200	491345150	18000	18000	18000	18000	0
94	20240829	184100	491345150	18000	18000	18000	18000	0
95	20240829	184000	491345150	18000	18000	18000	18000	0
96	20240829	183900	491345150	18000	18000	18000	18000	0
97	20240829	183800	491345150	18000	18000	18000	18000	0
98	20240829	183700	491345150	18000	18000	18000	18000	0
99	20240829	183600	491345150	18000	18000	18000	18000	0
100	20240829	183500	491345150	18000	18000	18000	18000	0
101	20240829	183400	491345150	18000	18000	18000	18000	0
102	20240829	183300	491345150	18000	18000	18000	18000	0
103	20240829	183200	491345150	18000	18000	18000	18000	0
104	20240829	183100	491345150	18000	18000	18000	18000	0
105	20240829	183000	491345150	18000	18000	18000	18000	0
106	20240829	182900	491345150	18000	18000	18000	18000	0
107	20240829	182800	491345150	18000	18000	18000	18000	0
108	20240829	182700	491345150	18000	18000	18000	18000	0
109	20240829	182600	491345150	18000	18000	18000	18000	0
110	20240829	182500	491345150	18000	18000	18000	18000	0
111	20240829	182400	491345150	18000	18000	18000	18000	0
112	20240829	182300	491345150	18000	18000	18000	18000	0
113	20240829	182200	491345150	18000	18000	18000	18000	0
114	20240829	182100	491345150	18000	18000	18000	18000	0
115	20240829	182000	491345150	18000	18000	18000	18000	0
116	20240829	181900	491345150	18000	18000	18000	18000	0
117	20240829	181800	491345150	18000	18000	18000	18000	0
118	20240829	181700	491345150	18000	18000	18000	18000	0
119	20240829	181600	491345150	18000	18000	18000	18000	0
120	20240829	181500	491345150	18000	18000	18000	18000	0
121	20240829	181400	491345150	18000	18000	18000	18000	0
122	20240829	181300	491345150	18000	18000	18000	18000	5995
123	20240829	181200	491345150	18000	18000	18000	18000	0
124	20240829	181100	491345150	18000	18000	18000	18000	0
125	20240829	181000	491345150	18000	18000	18000	18000	0
126	20240829	180900	491345150	18000	18000	18000	18000	0
127	20240829	180800	491345150	18000	18000	18000	18000	0
128	20240829	180700	491345150	18000	18000	18000	18000	0
129	20240829	180600	491345150	18000	18000	18000	18000	0
130	20240829	180500	491345150	18000	18000	18000	18000	0
131	20240829	180400	491345150	18000	18000	18000	18000	0
132	20240829	180300	491345150	18000	18000	18000	18000	0
133	20240829	180200	491345150	18000	18000	18000	18000	0
134	20240829	180100	491345150	18000	18000	18000	18000	0
135	20240829	180000	491345150	18000	18000	18000	18000	0
136	20240829	175900	491345150	18000	18000	18000	18000	0
137	20240829	175800	491345150	18000	18000	18000	18000	0
138	20240829	175700	491345150	18000	18000	18000	18000	0
139	20240829	175600	491345150	18000	18000	18000	18000	0
140	20240829	175500	491345150	18000	18000	18000	18000	0
141	20240829	175400	491345150	18000	18000	18000	18000	0
142	20240829	175300	491345150	18000	18000	18000	18000	0
143	20240829	175200	491345150	18000	18000	18000	18000	0
144	20240829	175100	491345150	18000	18000	18000	18000	0
145	20240829	175000	491345150	18000	18000	18000	18000	0
146	20240829	174900	491345150	18000	18000	18000	18000	0
147	20240829	174800	491345150	18000	18000	18000	18000	0
148	20240829	174700	491345150	18000	18000	18000	18000	0
149	20240829	174600	491345150	18000	18000	18000	18000	0
150	20240829	174500	491345150	18000	18000	18000	18000	0
151	20240829	174400	491345150	18000	18000	18000	18000	0
152	20240829	174300	491345150	18000	18000	18000	18000	5995
153	20240829	174200	491345150	18000	18000	18000	18000	0
154	20240829	174100	491345150	18000	18000	18000	18000	0
155	20240829	174000	491345150	18000	18000	18000	18000	0
156	20240829	173900	491345150	18000	18000	18000	18000	0
157	20240829	173800	491345150	18000	18000	18000	18000	0
158	20240829	173700	491345150	18000	18000	18000	18000	0
159	20240829	173600	491345150	18000	18000	18000	18000	0
160	20240829	173500	491345150	18000	18000	18000	18000	0
161	20240829	173400	491345150	18000	18000	18000	18000	0
162	20240829	173300	491345150	18000	18000	18000	18000	0
163	20240829	173200	491345150	18000	18000	18000	18000	0
164	20240829	173100	491345150	18000	18000	18000	18000	0
165	20240829	173000	491345150	18000	18000	18000	18000	0
166	20240829	172900	491345150	18000	18000	18000	18000	0
167	20240829	172800	491345150	18000	18000	18000	18000	0
168	20240829	172700	491345150	18000	18000	18000	18000	0
169	20240829	172600	491345150	18000	18000	18000	18000	0
170	20240829	172500	491345150	18000	18000	18000	18000	0
171	20240829	172400	491345150	18000	18000	18000	18000	0
172	20240829	172300	491345150	18000	18000	18000	18000	0
173	20240829	172200	491345150	18000	18000	18000	18000	0
174	20240829	172100	491345150	18000	18000	18000	18000	0
175	20240829	172000	491345150	18000	18000	18000	18000	0
176	20240829	171900	491345150	18000	18000	18000	18000	0
177	20240829	171800	491345150	18000	18000	18000	18000	0
178	20240829	171700	491345150	18000	18000	18000	18000	0
179	20240829	171600	491345150	18000	18000	18000	18000	0
180	20240829	171500	491345150	18000	18000	18000	18000	0
181	20240829	171400	491345150	18000	18000	18000	18000	0
182	20240829	171300	491345150	18000	18000	18000	18000	5995
183	20240829	171200	491345150	18000	18000	18000	18000	0
184	20240829	171100	491345150	18000	18000	18000	18000	0
185	20240829	171000	491345150	18000	18000	18000	18000	0
186	20240829	170900	491345150	18000	18000	18000	18000	0
187	20240829	170800	491345150	18000	18000	18000	18000	0
188	20240829	170700	491345150	18000	18000	18000	18000	0
189	20240829	170600	491345150	18000	18000	18000	18000	0
190	20240829	170500	491345150	18000	18000	18000	18000	0
191	20240829	170400	491345150	18000	18000	18000	18000	0
192	20240829	170300	491345150	18000	18000	18000	18000	0
193	20240829	170200	491345150	18000	18000	18000	18000	0
194	20240829	170100	491345150	18000	18000	18000	18000	0
195	20240829	170000	491345150	18000	18000	18000	18000	0
196	20240829	165900	491345150	18000	18000	18000	18000	0
197	20240829	165800	491345150	18000	18000	18000	18000	0
198	20240829	165700	491345150	18000	18000	18000	18000	0
199	20240829	165600	491345150	18000	18000	18000	18000	0
200	20240829	165500	491345150	18000	18000	18000	18000	0
201	20240829	165400	491345150	18000	18000	18000	18000	0
202	20240829	165300	491345150	18000	18000	18000	18000	0
203	20240829	165200	491345150	18000	18000	18000	18000	0
204	20240829	165100	491345150	18000	18000	18000	18000	0
205	20240829	165000	491345150	18000	18000	18000	18000	0
206	20240829	164900	491345150	18000	18000	18000	18000	0
207	20240829	164800	491345150	18000	18000	18000	18000	0
208	20240829	164700	491345150	18000	18000	18000	18000	0
209	20240829	164600	491345150	18000	18000	18000	18000	0
210	20240829	164500	491345150	18000	18000	18000	18000	0
211	20240829	164400	491345150	18000	18000	18000	18000	0
212	20240829	164300	491345150	18000	18000	18000	18000	5995
213	20240829	164200	491345150	18000	18000	18000	18000	0
214	20240829	164100	491345150	18000	18000	18000	18000	0
215	20240829	164000	491345150	18000	18000	18000	18000	0
216	20240829	163900	491345150	18000	18000	18000	18000	0
217	20240829	163800	491345150	18000	18000	18000	18000	0
218	20240829	163700	491345150	18000	18000	18000	18000	0
219	20240829	163600	491345150	18000	18000	18000	18000	0
220	20240829	163500	491345150	18000	18000	18000	18000	0
221	20240829	163400	491345150	18000	18000	18000	18000	0
222	20240829	163300	491345150	18000	18000	18000	18000	0
223	20240829	163200	491345150	18000	18000	18000	18000	0
224	20240829	163100	491345150	18000	18000	18000	18000	0
225	20240829	163000	491345150	18000	18000	18000	18000	0
226	20240829	162900	491345150	18000	18000	18000	18000	0
227	20240829	162800	491345150	18000	18000	18000	18000	0
228	20240829	162700	491345150	18000	18000	18000	18000	0
229	20240829	162600	491345150	18000	18000	18000	18000	0
230	20240829	162500	491345150	18000	18000	18000	18000	0
231	20240829	162400	491345150	18000	18000	18000	18000	0
232	20240829	162300	491345150	18000	18000	18000	18000	0
233	20240829	162200	491345150	18000	18000	18000	18000	0
234	20240829	162100	491345150	18000	18000	18000	18000	0
235	20240829	162000	491345150	18000	18000	18000	18000	0
236	20240829	161900	491345150	18000	18000	18000	18000	0
237	20240829	161800	491345150	18000	18000	18000	18000	0
238	20240829	161700	491345150	18000	18000	18000	18000	0
239	20240829	161600	491345150	18000	18000	18000	18000	0
240	20240829	161500	491345150	18000	18000	18000	18000	0
241	20240829	161400	491345150	18000	18000	18000	18000	0
242	20240829	161300	491345150	18000	18000	18000	18000	5995
243	20240829	161200	491345150	18000	18000	18000	18000	0
244	20240829	161100	491345150	18000	18000	18000	18000	0
245	20240829	161000	491345150	18000	18000	18000	18000	0
246	20240829	160900	491345150	18000	18000	18000	18000	0
247	20240829	160800	491345150	18000	18000	18000	18000	0
248	20240829	160700	491345150	18000	18000	18000	18000	0
249	20240829	160600	491345150	18000	18000	18000	18000	0
250	20240829	160500	491345150	18000	18000	18000	18000	0
251	20240829	160400	491345150	18000	18000	18000	18000	0
252	20240829	160300	491345150	18000	18000	18000	18000	0
253	20240829	160200	491345150	18000	18000	18000	18000	0
254	20240829	160100	491345150	18000	18000	18000	18000	0
255	20240829	160000	491345150	18000	18000	18000	18000	0
256	20240829	155900	491345150	18000	18000	18000	18000	0
257	20240829	155800	491345150	18000	18000	18000	18000	0
258	20240829	155700	491345150	18000	18000	18000	18000	0
259	20240829	155600	491345150	18000	18000	18000	18000	0
260	20240829	155500	491345150	18000	18000	18000	18000	0
261	20240829	155400	491345150	18000	18000	18000	18000	0
262	20240829	155300	491345150	18000	18000	18000	18000	0
263	20240829	155200	491345150	18000	18000	18000	18000	0
264	20240829	155100	491345150	18000	18000	18000	18000	0
265	20240829	155000	491345150	18000	18000	18000	18000	0
266	20240829	154900	491345150	18000	18000	18000	18000	0
267	20240829	154800	491345150	18000	18000	18000	18000	0
268	20240829	154700	491345150	18000	18000	18000	18000	0
269	20240829	154600	491345150	18000	18000	18000	18000	0
270	20240829	154500	491345150	18000	18000	18000	18000	0
271	20240829	154400	491345150	18000	18000	18000	18000	0
272	20240829	154300	491345150	18000	18000	18000	18000	5995
273	20240829	154200	491345150	18000	18000	18000	18000	0
274	20240829	154100	491345150	18000	18000	18000	18000	0
275	20240829	154000	491345150	18000	18000	18000	18000	0
276	20240829	153900	491345150	18000	18000	18000	18000	0
277	20240829	153800	491345150	18000	18000	18000	18000	0
278	20240829	153700	491345150	18000	18000	18000	18000	0
279	20240829	153600	491345150	18000	18000	18000	18000	0
280	20240829	153500	491345150	18000	18000	18000	18000	0
281	20240829	153400	491345150	18000	18000	18000	18000	0
282	20240829	153300	491345150	18000	18000	18000	18000	0
283	20240829	153200	491345150	18000	18000	18000	18000	0
284	20240829	153100	491345150	18000	18000	18000	18000	0
285	20240829	153000	491345150	18000	18000	18000	18000	5995
286	20240829	152900	383435150	18010	18010	18010	18010	0
287	20240829	152800	383435150	18010	18010	18010	18010	0
288	20240829	152700	383435150	18010	18010	18010	18010	0
289	20240829	152600	383435150	18010	18010	18010	18010	0
290	20240829	152500	383435150	18010	18010	18010	18010	0
291	20240829	152400	383435150	18010	18010	18010	18010	0
292	20240829	152300	383435150	18010	18010	18010	18010	0
293	20240829	152200	383435150	18010	18010	18010	18010	0
294	20240829	152100	383435150	18010	18010	18010	18010	0
295	20240829	152000	383435150	18010	18010	18010	18010	0
296	20240829	151900	383435150	18010	18000	18010	18000	710
297	20240829	151800	370648330	18000	18000	18000	18000	1
298	20240829	151700	370630330	18000	18000	18000	18000	0
299	20240829	151600	370630330	18000	18000	18000	18000	0
300	20240829	151500	370630330	18000	18000	18000	18000	0
301	20240829	151400	370630330	18000	18000	18000	18000	1020
302	20240829	151300	352270330	18000	18000	18000	18000	202
303	20240829	151200	348634330	18000	18000	18000	18000	1
304	20240829	151100	348616330	18000	18000	18000	18000	0
305	20240829	151000	348616330	18000	18000	18000	18000	0
306	20240829	150900	348616330	18000	18000	18000	18000	0
307	20240829	150800	348616330	18000	18000	18000	18000	0
308	20240829	150700	348616330	18000	18000	18000	18000	5
309	20240829	150600	348526330	18000	18000	18000	18000	36
310	20240829	150500	347878330	18000	18000	18000	18000	0
311	20240829	150400	347878330	18000	18000	18000	18000	0
312	20240829	150300	347878330	18000	18000	18000	18000	1
313	20240829	150200	347860330	18000	18000	18000	18000	5
314	20240829	150100	347770330	18000	18000	18000	18000	102
315	20240829	150000	345934330	18000	18000	18000	18000	335
316	20240829	145900	339904330	18000	18000	18000	18000	3
317	20240829	145800	339850330	18000	18000	18000	18000	5
318	20240829	145700	339760330	18000	18000	18000	18000	0
319	20240829	145600	339760330	18000	18000	18000	18000	8
320	20240829	145500	339616330	18000	18000	18000	18000	60
321	20240829	145400	338536330	18000	18000	18000	18000	91
322	20240829	145300	336898330	18000	18000	18000	18000	0
323	20240829	145200	336898330	18000	18000	18000	18000	0
324	20240829	145100	336898330	18000	18000	18000	18000	5
325	20240829	145000	336808330	18000	18000	18000	18000	75
326	20240829	144900	335458330	18000	18000	18000	18000	0
327	20240829	144800	335458330	18000	18000	18000	18000	0
328	20240829	144700	335458330	18000	18000	18000	18000	0
329	20240829	144600	335458330	18000	18000	18000	18000	1
330	20240829	144500	335440330	18000	18000	18000	18000	3
331	20240829	144400	335386330	18000	18000	18000	18000	0
332	20240829	144300	335386330	18000	18000	18000	18000	0
333	20240829	144200	335386330	18000	18000	18000	18000	17
334	20240829	144100	335080330	18000	18000	18000	18000	0
335	20240829	144000	335080330	18000	18000	18000	18000	1000
336	20240829	143900	317080330	18000	18000	18000	18000	0
337	20240829	143800	317080330	18000	18000	18000	18000	10
338	20240829	143700	316900330	18000	18000	18000	18000	100
339	20240829	143600	315100330	18000	18000	18000	18000	0
340	20240829	143500	315100330	18000	18000	18000	18000	0
341	20240829	143400	315100330	18000	18000	18000	18000	0
342	20240829	143300	315100330	18000	18000	18000	18000	0
343	20240829	143200	315100330	18000	18000	18000	18000	0
344	20240829	143100	315100330	18000	18000	18000	18000	5
345	20240829	143000	315010330	18000	18000	18000	18000	686
346	20240829	142900	302662330	18000	18000	18000	18000	0
347	20240829	142800	302662330	18000	18000	18000	18000	0
348	20240829	142700	302662330	18000	18000	18000	18000	40
349	20240829	142600	301942330	18000	18000	18000	18000	250
350	20240829	142500	297442330	18000	18000	18000	18000	2
351	20240829	142400	297406330	18000	18000	18000	18000	0
352	20240829	142300	297406330	18000	18000	18000	18000	0
353	20240829	142200	297406330	18000	18000	18000	18000	0
354	20240829	142100	297406330	18000	18000	18000	18000	0
355	20240829	142000	297406330	18000	18000	18000	18000	0
356	20240829	141900	297406330	18000	18000	18000	18000	0
357	20240829	141800	297406330	18000	18000	18000	18000	0
358	20240829	141700	297406330	18000	18000	18000	18000	0
359	20240829	141600	297406330	18000	18000	18000	18000	0
360	20240829	141500	297406330	18000	18000	18000	18000	0
361	20240829	141400	297406330	18000	18000	18000	18000	0
362	20240829	141300	297406330	18000	18000	18000	18000	10
363	20240829	141200	297226330	18000	18000	18000	18000	0
364	20240829	141100	297226330	18000	18000	18000	18000	30
365	20240829	141000	296686330	18000	18000	18000	18000	0
366	20240829	140900	296686330	18000	18000	18000	18000	30
367	20240829	140800	296146330	18000	18000	18000	18000	0
368	20240829	140700	296146330	18000	18000	18000	18000	0
369	20240829	140600	296146330	18000	18000	18000	18000	0
370	20240829	140500	296146330	18000	18000	18000	18000	200
371	20240829	140400	292546330	18000	18000	18000	18000	306
372	20240829	140300	287038330	18000	18000	18000	18000	1352
373	20240829	140200	262702330	18000	18000	18000	18000	0
374	20240829	140100	262702330	18000	18000	18000	18000	0
375	20240829	140000	262702330	18000	18000	18000	18000	0
376	20240829	135900	262702330	18000	18000	18000	18000	0
377	20240829	135800	262702330	18000	18000	18000	18000	0
378	20240829	135700	262702330	18000	18000	18000	18000	0
379	20240829	135600	262702330	18000	18000	18000	18000	0
380	20240829	135500	262702330	18000	18000	18000	18000	3
381	20240829	135400	262648330	18000	18000	18000	18000	0
382	20240829	135300	262648330	18000	18000	18000	18000	0
383	20240829	135200	262648330	18000	18000	18000	18000	348
384	20240829	135100	256384330	18000	18000	18000	18000	0
385	20240829	135000	256384330	18000	18000	18000	18000	0
386	20240829	134900	256384330	18000	18000	18000	18000	0
387	20240829	134800	256384330	18000	18000	18000	18000	36
388	20240829	134700	255736330	18000	18000	18000	18000	10
389	20240829	134600	255556330	18000	18000	18000	18000	0
390	20240829	134500	255556330	18000	18000	18000	18000	5
391	20240829	134400	255466330	18000	18000	18000	18000	0
392	20240829	134300	255466330	18000	18000	18000	18000	1
393	20240829	134200	255448330	18000	18000	18000	18000	6
394	20240829	134100	255340330	18000	18000	18000	18000	0
395	20240829	134000	255340330	18000	18000	18000	18000	46
396	20240829	133900	254512330	18000	18000	18000	18000	11
397	20240829	133800	254314330	18000	18000	18000	18000	0
398	20240829	133700	254314330	18000	18000	18000	18000	0
399	20240829	133600	254314330	18000	18000	18000	18000	0
400	20240829	133500	254314330	18000	18000	18000	18000	0
401	20240829	133400	254314330	18000	18000	18000	18000	5
402	20240829	133300	254224330	18000	18000	18000	18000	0
403	20240829	133200	254224330	18000	18000	18000	18000	0
404	20240829	133100	254224330	18000	18000	18000	18000	0
405	20240829	133000	254224330	18000	18000	18000	18000	81
406	20240829	132900	252766330	18010	18010	18010	18010	0
407	20240829	132800	252766330	18010	18010	18010	18010	0
408	20240829	132700	252766330	18010	18010	18010	18010	0
409	20240829	132600	252766330	18010	17960	18010	17960	8315
410	20240829	132500	103098810	17960	17960	17960	17960	0
411	20240829	132400	103098810	17960	17960	17960	17960	0
412	20240829	132300	103098810	17960	17960	17960	17960	0
413	20240829	132200	103098810	17960	17960	17960	17960	0
414	20240829	132100	103098810	17960	17960	17960	17960	0
415	20240829	132000	103098810	17960	17960	17960	17960	0
416	20240829	131900	103098810	17960	17960	17960	17960	0
417	20240829	131800	103098810	17960	17960	17960	17960	0
418	20240829	131700	103098810	17960	17960	17960	17960	0
419	20240829	131600	103098810	17960	17960	17960	17960	0
420	20240829	131500	103098810	17960	17960	17960	17960	0
421	20240829	131400	103098810	17960	17960	17960	17960	0
422	20240829	131300	103098810	17960	17960	17960	17960	0
423	20240829	131200	103098810	17960	17960	17960	17960	0
424	20240829	131100	103098810	17960	17960	17960	17960	3
425	20240829	131000	103044930	17960	17960	17960	17960	0
426	20240829	130900	103044930	17960	17960	17960	17960	0
427	20240829	130800	103044930	17960	17960	17960	17960	0
428	20240829	130700	103044930	17960	17960	17960	17960	0
429	20240829	130600	103044930	17960	17960	17960	17960	0
430	20240829	130500	103044930	17960	17960	17960	17960	0
431	20240829	130400	103044930	17960	17960	17960	17960	0
432	20240829	130300	103044930	17960	17960	17960	17960	0
433	20240829	130200	103044930	17960	17960	17960	17960	0
434	20240829	130100	103044930	17960	17960	17960	17960	0
435	20240829	130000	103044930	17960	17960	17960	17960	0
436	20240829	125900	103044930	17960	17960	17960	17960	0
437	20240829	125800	103044930	17960	17960	17960	17960	0
438	20240829	125700	103044930	17960	17960	17960	17960	0
439	20240829	125600	103044930	17960	17960	17960	17960	0
440	20240829	125500	103044930	17960	17960	17960	17960	0
441	20240829	125400	103044930	17960	17960	17960	17960	0
442	20240829	125300	103044930	17960	17960	17960	17960	0
443	20240829	125200	103044930	17960	17960	17960	17960	0
444	20240829	125100	103044930	17960	17960	17960	17960	0
445	20240829	125000	103044930	17960	17960	17960	17960	0
446	20240829	124900	103044930	17960	17960	17960	17960	0
447	20240829	124800	103044930	17960	17960	17960	17960	50
448	20240829	124700	102146930	17960	17960	17960	17960	55
449	20240829	124600	101159130	17960	17960	17960	17960	0
450	20240829	124500	101159130	17960	17960	17960	17960	0
451	20240829	124400	101159130	17960	17960	17960	17960	0
452	20240829	124300	101159130	17960	17960	17960	17960	0
453	20240829	124200	101159130	17960	17960	17960	17960	0
454	20240829	124100	101159130	17960	17960	17960	17960	0
455	20240829	124000	101159130	17960	17960	17960	17960	0
456	20240829	123900	101159130	17960	17960	17960	17960	0
457	20240829	123800	101159130	17960	17960	17960	17960	293
458	20240829	123700	95896850	17960	17960	17960	17960	0
459	20240829	123600	95896850	17960	17960	17960	17960	491
460	20240829	123500	87078490	17960	17960	17960	17960	0
461	20240829	123400	87078490	17960	17960	17960	17960	0
462	20240829	123300	87078490	17960	17960	17960	17960	1
463	20240829	123200	87060530	17960	17960	17960	17960	0
464	20240829	123100	87060530	17960	17960	17960	17960	0
465	20240829	123000	87060530	17960	17960	17960	17960	0
466	20240829	122900	87060530	17960	17960	17960	17960	0
467	20240829	122800	87060530	17960	17960	17960	17960	0
468	20240829	122700	87060530	17960	17960	17960	17960	0
469	20240829	122600	87060530	17960	17960	17960	17960	0
470	20240829	122500	87060530	17960	17960	17960	17960	89
471	20240829	122400	85462090	17960	17970	17970	17960	980
472	20240829	122300	67861190	17970	17970	17970	17970	0
473	20240829	122200	67861190	17970	17970	17970	17970	0
474	20240829	122100	67861190	17970	17970	17970	17970	0
475	20240829	122000	67861190	17970	17970	17970	17970	1
476	20240829	121900	67843220	17960	17960	17960	17960	0
477	20240829	121800	67843220	17960	17960	17960	17960	0
478	20240829	121700	67843220	17960	17960	17960	17960	0
479	20240829	121600	67843220	17960	17960	17960	17960	0
480	20240829	121500	67843220	17960	17960	17960	17960	0
481	20240829	121400	67843220	17960	17960	17960	17960	0
482	20240829	121300	67843220	17960	17960	17960	17960	0
483	20240829	121200	67843220	17960	17960	17960	17960	0
484	20240829	121100	67843220	17960	17960	17960	17960	0
485	20240829	121000	67843220	17960	17960	17960	17960	0
486	20240829	120900	67843220	17960	17960	17960	17960	1
487	20240829	120800	67825260	17960	17960	17960	17960	0
488	20240829	120700	67825260	17960	17960	17960	17960	65
489	20240829	120600	66657860	17960	17960	17960	17960	0
490	20240829	120500	66657860	17960	17960	17960	17960	15
491	20240829	120400	66388460	17960	17960	17960	17960	3
492	20240829	120300	66334580	17960	17960	17960	17960	0
493	20240829	120200	66334580	17960	17960	17960	17960	0
494	20240829	120100	66334580	17960	17960	17960	17960	1
495	20240829	120000	66316620	17960	17960	17960	17960	0
496	20240829	115900	66316620	17960	17960	17960	17960	0
497	20240829	115800	66316620	17960	17960	17960	17960	0
498	20240829	115700	66316620	17960	17960	17960	17960	0
499	20240829	115600	66316620	17960	17960	17960	17960	0
500	20240829	115500	66316620	17960	17960	17960	17960	0
501	20240829	115400	66316620	17960	17960	17960	17960	0
502	20240829	115300	66316620	17960	17960	17960	17960	0
503	20240829	115200	66316620	17960	17960	17960	17960	0
504	20240829	115100	66316620	17960	17960	17960	17960	0
505	20240829	115000	66316620	17960	17960	17960	17960	0
506	20240829	114900	66316620	17960	17960	17960	17960	34
507	20240829	114800	65705980	17960	17960	17960	17960	71
508	20240829	114700	64430820	17960	17960	17960	17960	0
509	20240829	114600	64430820	17960	17960	17960	17960	6
510	20240829	114500	64323060	17960	17960	17960	17960	0
511	20240829	114400	64323060	17960	17960	17960	17960	0
512	20240829	114300	64323060	17960	17960	17960	17960	0
513	20240829	114200	64323060	17960	17960	17960	17960	0
514	20240829	114100	64323060	17960	17960	17960	17960	0
515	20240829	114000	64323060	17960	17960	17960	17960	36
516	20240829	113900	63676500	17960	17960	17960	17960	0
517	20240829	113800	63676500	17960	17960	17960	17960	0
518	20240829	113700	63676500	17960	17960	17960	17960	0
519	20240829	113600	63676500	17960	17960	17960	17960	0
520	20240829	113500	63676500	17960	17960	17960	17960	0
521	20240829	113400	63676500	17960	17960	17960	17960	0
522	20240829	113300	63676500	17960	17960	17960	17960	70
523	20240829	113200	62419300	17960	17960	17960	17960	0
524	20240829	113100	62419300	17960	17960	17960	17960	0
525	20240829	113000	62419300	17960	17960	17960	17960	3
526	20240829	112900	62365420	17960	17960	17960	17960	0
527	20240829	112800	62365420	17960	17960	17960	17960	67
528	20240829	112700	61162100	17960	17960	17960	17960	0
529	20240829	112600	61162100	17960	17960	17960	17960	0
530	20240829	112500	61162100	17960	17960	17960	17960	0
531	20240829	112400	61162100	17960	17960	17960	17960	0
532	20240829	112300	61162100	17960	17960	17960	17960	0
533	20240829	112200	61162100	17960	17960	17960	17960	0
534	20240829	112100	61162100	17960	17960	17960	17960	0
535	20240829	112000	61162100	17960	17960	17960	17960	0
536	20240829	111900	61162100	17960	17960	17960	17960	0
537	20240829	111800	61162100	17960	17960	17960	17960	0
538	20240829	111700	61162100	17960	17960	17960	17960	131
539	20240829	111600	58809340	17960	17960	17960	17960	0
540	20240829	111500	58809340	17960	17960	17960	17960	0
541	20240829	111400	58809340	17960	17960	17960	17960	0
542	20240829	111300	58809340	17960	17960	17960	17960	294
543	20240829	111200	53529100	17960	17960	17960	17960	0
544	20240829	111100	53529100	17960	17960	17960	17960	0
545	20240829	111000	53529100	17960	17960	17960	17960	0
546	20240829	110900	53529100	17960	17960	17960	17960	20
547	20240829	110800	53169900	17960	17960	17960	17960	0
548	20240829	110700	53169900	17960	17960	17960	17960	0
549	20240829	110600	53169900	17960	17960	17960	17960	0
550	20240829	110500	53169900	17960	17960	17960	17960	0
551	20240829	110400	53169900	17960	17960	17960	17960	0
552	20240829	110300	53169900	17960	17960	17960	17960	0
553	20240829	110200	53169900	17960	17960	17960	17960	1
554	20240829	110100	53151940	17960	17960	17960	17960	170
555	20240829	110000	50098740	17960	17960	17960	17960	0
556	20240829	105900	50098740	17960	17960	17960	17960	100
557	20240829	105800	48302740	17960	17960	17960	17960	0
558	20240829	105700	48302740	17960	17960	17960	17960	0
559	20240829	105600	48302740	17960	17960	17960	17960	7
560	20240829	105500	48177020	17960	17960	17960	17960	0
561	20240829	105400	48177020	17960	17960	17960	17960	0
562	20240829	105300	48177020	17960	17960	17960	17960	194
563	20240829	105200	44692780	17960	17960	17960	17960	0
564	20240829	105100	44692780	17960	17960	17960	17960	0
565	20240829	105000	44692780	17960	17960	17960	17960	0
566	20240829	104900	44692780	17960	17960	17960	17960	0
567	20240829	104800	44692780	17960	17960	17960	17960	0
568	20240829	104700	44692780	17960	17960	17960	17960	0
569	20240829	104600	44692780	17960	17960	17960	17960	0
570	20240829	104500	44692780	17960	17960	17960	17960	0
571	20240829	104400	44692780	17960	17960	17960	17960	0
572	20240829	104300	44692780	17960	17960	17960	17960	0
573	20240829	104200	44692780	17960	17960	17960	17960	0
574	20240829	104100	44692780	17960	17960	17960	17960	0
575	20240829	104000	44692780	17960	17960	17960	17960	1000
576	20240829	103900	26732780	17960	17960	17960	17960	0
577	20240829	103800	26732780	17960	17960	17960	17960	22
578	20240829	103700	26337660	17960	17960	17960	17960	0
579	20240829	103600	26337660	17960	17960	17960	17960	0
580	20240829	103500	26337660	17960	17960	17960	17960	0
581	20240829	103400	26337660	17960	17960	17960	17960	0
582	20240829	103300	26337660	17960	17960	17960	17960	0
583	20240829	103200	26337660	17960	17960	17960	17960	0
584	20240829	103100	26337660	17960	17960	17960	17960	0
585	20240829	103000	26337660	17960	17960	17960	17960	0
586	20240829	102900	26337660	17960	17960	17960	17960	0
587	20240829	102800	26337660	17960	17960	17960	17960	0
588	20240829	102700	26337660	17960	17960	17960	17960	0
589	20240829	102600	26337660	17960	17960	17960	17960	0
590	20240829	102500	26337660	17960	17960	17960	17960	0
591	20240829	102400	26337660	17960	17960	17960	17960	0
592	20240829	102300	26337660	17960	17960	17960	17960	0
593	20240829	102200	26337660	17960	17960	17960	17960	0
594	20240829	102100	26337660	17960	17960	17960	17960	49
595	20240829	102000	25457620	17960	17960	17960	17960	0
596	20240829	101900	25457620	17960	17960	17960	17960	0
597	20240829	101800	25457620	17960	17960	17960	17960	0
598	20240829	101700	25457620	17960	17960	17960	17960	0
599	20240829	101600	25457620	17960	17960	17960	17960	0
600	20240829	101500	25457620	17960	17960	17960	17960	0
601	20240829	101400	25457620	17960	17960	17960	17960	0
602	20240829	101300	25457620	17960	17960	17960	17960	0
603	20240829	101200	25457620	17960	17960	17960	17960	45
604	20240829	101100	24649420	17960	17970	17970	17960	41
605	20240829	101000	23913040	17960	17960	17960	17960	0
606	20240829	100900	23913040	17960	17960	17960	17960	0
607	20240829	100800	23913040	17960	17960	17960	17960	0
608	20240829	100700	23913040	17960	17960	17960	17960	0
609	20240829	100600	23913040	17960	17960	17960	17960	0
610	20240829	100500	23913040	17960	17960	17960	17960	0
611	20240829	100400	23913040	17960	17960	17960	17960	0
612	20240829	100300	23913040	17960	17960	17960	17960	0
613	20240829	100200	23913040	17960	17960	17960	17960	0
614	20240829	100100	23913040	17960	17960	17960	17960	0
615	20240829	100000	23913040	17960	17960	17960	17960	0
616	20240829	095900	23913040	17960	17960	17960	17960	0
617	20240829	095800	23913040	17960	17960	17960	17960	0
618	20240829	095700	23913040	17960	17960	17960	17960	0
619	20240829	095600	23913040	17960	17960	17960	17960	0
620	20240829	095500	23913040	17960	17960	17960	17960	19
621	20240829	095400	23571800	17960	17960	17960	17960	0
622	20240829	095300	23571800	17960	17960	17960	17960	0
623	20240829	095200	23571800	17960	17960	17960	17960	0
624	20240829	095100	23571800	17960	17960	17960	17960	0
625	20240829	095000	23571800	17960	17960	17960	17960	0
626	20240829	094900	23571800	17960	17960	17960	17960	0
627	20240829	094800	23571800	17960	17960	17960	17960	0
628	20240829	094700	23571800	17960	17960	17960	17960	0
629	20240829	094600	23571800	17960	17960	17960	17960	0
630	20240829	094500	23571800	17960	17960	17960	17960	0
631	20240829	094400	23571800	17960	17960	17960	17960	40
632	20240829	094300	22853400	17960	17960	17960	17960	0
633	20240829	094200	22853400	17960	17960	17960	17960	0
634	20240829	094100	22853400	17960	17960	17960	17960	0
635	20240829	094000	22853400	17960	17960	17960	17960	0
636	20240829	093900	22853400	17960	17960	17960	17960	0
637	20240829	093800	22853400	17960	17960	17960	17960	0
638	20240829	093700	22853400	17960	17960	17960	17960	0
639	20240829	093600	22853400	17960	17960	17960	17960	115
640	20240829	093500	20788000	17960	17960	17960	17960	0
641	20240829	093400	20788000	17960	17960	17960	17960	0
642	20240829	093300	20788000	17960	17960	17960	17960	0
643	20240829	093200	20788000	17960	17960	17960	17960	0
644	20240829	093100	20788000	17960	17960	17960	17960	0
645	20240829	093000	20788000	17960	17960	17960	17960	0
646	20240829	092900	20788000	17960	17960	17960	17960	0
647	20240829	092800	20788000	17960	17960	17960	17960	0
648	20240829	092700	20788000	17960	17960	17960	17960	0
649	20240829	092600	20788000	17960	17960	17960	17960	0
650	20240829	092500	20788000	17960	17960	17960	17960	0
651	20240829	092400	20788000	17960	17960	17960	17960	1
652	20240829	092300	20770040	18000	18000	18000	18000	0
653	20240829	092200	20770040	18000	18000	18000	18000	0
654	20240829	092100	20770040	18000	18000	18000	18000	0
655	20240829	092000	20770040	18000	18000	18000	18000	0
656	20240829	091900	20770040	18000	18000	18000	18000	0
657	20240829	091800	20770040	18000	18000	18000	18000	50
658	20240829	091700	19870040	17960	17960	17960	17960	0
659	20240829	091600	19870040	17960	17960	17960	17960	0
660	20240829	091500	19870040	17960	17960	17960	17960	0
661	20240829	091400	19870040	17960	17960	17960	17960	0
662	20240829	091300	19870040	17960	17960	17960	17960	0
663	20240829	091200	19870040	17960	17960	17960	17960	0
664	20240829	091100	19870040	17960	17960	17960	17960	0
665	20240829	091000	19870040	17960	17960	17960	17960	0
666	20240829	090900	19870040	17960	17960	17960	17960	0
667	20240829	090800	19870040	17960	17960	17960	17960	0
668	20240829	090700	19870040	17960	17960	17960	17960	4
669	20240829	090600	19798200	18000	17990	18000	17990	1057
670	20240829	090500	773010	18000	18000	18000	18000	0
671	20240829	090400	773010	18000	18000	18000	18000	0
672	20240829	090300	773010	18000	18000	18000	18000	0
673	20240829	090200	773010	18000	18000	18000	18000	0
674	20240829	090100	773010	18000	18000	18000	18000	0
675	20240829	090000	773010	18000	17970	18000	17970	43