KissMeData/403550/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	212200	84342340	18860	18860	18860	18860	449
3	20240826	212100	84342340	18860	18860	18860	18860	0
4	20240826	212000	84342340	18860	18860	18860	18860	0
5	20240826	211900	84342340	18860	18860	18860	18860	0
6	20240826	211800	84342340	18860	18860	18860	18860	0
7	20240826	211700	84342340	18860	18860	18860	18860	0
8	20240826	211600	84342340	18860	18860	18860	18860	0
9	20240826	211500	84342340	18860	18860	18860	18860	0
10	20240826	211400	84342340	18860	18860	18860	18860	0
11	20240826	211300	84342340	18860	18860	18860	18860	0
12	20240826	211200	84342340	18860	18860	18860	18860	0
13	20240826	211100	84342340	18860	18860	18860	18860	0
14	20240826	211000	84342340	18860	18860	18860	18860	0
15	20240826	210900	84342340	18860	18860	18860	18860	0
16	20240826	210800	84342340	18860	18860	18860	18860	0
17	20240826	210700	84342340	18860	18860	18860	18860	0
18	20240826	210600	84342340	18860	18860	18860	18860	0
19	20240826	210500	84342340	18860	18860	18860	18860	0
20	20240826	210400	84342340	18860	18860	18860	18860	0
21	20240826	210300	84342340	18860	18860	18860	18860	0
22	20240826	210200	84342340	18860	18860	18860	18860	0
23	20240826	210100	84342340	18860	18860	18860	18860	0
24	20240826	210000	84342340	18860	18860	18860	18860	0
25	20240826	205900	84342340	18860	18860	18860	18860	0
26	20240826	205800	84342340	18860	18860	18860	18860	0
27	20240826	205700	84342340	18860	18860	18860	18860	0
28	20240826	205600	84342340	18860	18860	18860	18860	0
29	20240826	205500	84342340	18860	18860	18860	18860	0
30	20240826	205400	84342340	18860	18860	18860	18860	0
31	20240826	205300	84342340	18860	18860	18860	18860	0
32	20240826	205200	84342340	18860	18860	18860	18860	449
33	20240826	205100	84342340	18860	18860	18860	18860	0
34	20240826	205000	84342340	18860	18860	18860	18860	0
35	20240826	204900	84342340	18860	18860	18860	18860	0
36	20240826	204800	84342340	18860	18860	18860	18860	0
37	20240826	204700	84342340	18860	18860	18860	18860	0
38	20240826	204600	84342340	18860	18860	18860	18860	0
39	20240826	204500	84342340	18860	18860	18860	18860	0
40	20240826	204400	84342340	18860	18860	18860	18860	0
41	20240826	204300	84342340	18860	18860	18860	18860	0
42	20240826	204200	84342340	18860	18860	18860	18860	0
43	20240826	204100	84342340	18860	18860	18860	18860	0
44	20240826	204000	84342340	18860	18860	18860	18860	0
45	20240826	203900	84342340	18860	18860	18860	18860	0
46	20240826	203800	84342340	18860	18860	18860	18860	0
47	20240826	203700	84342340	18860	18860	18860	18860	0
48	20240826	203600	84342340	18860	18860	18860	18860	0
49	20240826	203500	84342340	18860	18860	18860	18860	0
50	20240826	203400	84342340	18860	18860	18860	18860	0
51	20240826	203300	84342340	18860	18860	18860	18860	0
52	20240826	203200	84342340	18860	18860	18860	18860	0
53	20240826	203100	84342340	18860	18860	18860	18860	0
54	20240826	203000	84342340	18860	18860	18860	18860	0
55	20240826	202900	84342340	18860	18860	18860	18860	0
56	20240826	202800	84342340	18860	18860	18860	18860	0
57	20240826	202700	84342340	18860	18860	18860	18860	0
58	20240826	202600	84342340	18860	18860	18860	18860	0
59	20240826	202500	84342340	18860	18860	18860	18860	0
60	20240826	202400	84342340	18860	18860	18860	18860	0
61	20240826	202300	84342340	18860	18860	18860	18860	0
62	20240826	202200	84342340	18860	18860	18860	18860	449
63	20240826	202100	84342340	18860	18860	18860	18860	0
64	20240826	202000	84342340	18860	18860	18860	18860	0
65	20240826	201900	84342340	18860	18860	18860	18860	0
66	20240826	201800	84342340	18860	18860	18860	18860	0
67	20240826	201700	84342340	18860	18860	18860	18860	0
68	20240826	201600	84342340	18860	18860	18860	18860	0
69	20240826	201500	84342340	18860	18860	18860	18860	0
70	20240826	201400	84342340	18860	18860	18860	18860	0
71	20240826	201300	84342340	18860	18860	18860	18860	0
72	20240826	201200	84342340	18860	18860	18860	18860	0
73	20240826	201100	84342340	18860	18860	18860	18860	0
74	20240826	201000	84342340	18860	18860	18860	18860	0
75	20240826	200900	84342340	18860	18860	18860	18860	0
76	20240826	200800	84342340	18860	18860	18860	18860	0
77	20240826	200700	84342340	18860	18860	18860	18860	0
78	20240826	200600	84342340	18860	18860	18860	18860	0
79	20240826	200500	84342340	18860	18860	18860	18860	0
80	20240826	200400	84342340	18860	18860	18860	18860	0
81	20240826	200300	84342340	18860	18860	18860	18860	0
82	20240826	200200	84342340	18860	18860	18860	18860	0
83	20240826	200100	84342340	18860	18860	18860	18860	0
84	20240826	200000	84342340	18860	18860	18860	18860	0
85	20240826	195900	84342340	18860	18860	18860	18860	0
86	20240826	195800	84342340	18860	18860	18860	18860	0
87	20240826	195700	84342340	18860	18860	18860	18860	0
88	20240826	195600	84342340	18860	18860	18860	18860	0
89	20240826	195500	84342340	18860	18860	18860	18860	0
90	20240826	195400	84342340	18860	18860	18860	18860	0
91	20240826	195300	84342340	18860	18860	18860	18860	0
92	20240826	195200	84342340	18860	18860	18860	18860	449
93	20240826	195100	84342340	18860	18860	18860	18860	0
94	20240826	195000	84342340	18860	18860	18860	18860	0
95	20240826	194900	84342340	18860	18860	18860	18860	0
96	20240826	194800	84342340	18860	18860	18860	18860	0
97	20240826	194700	84342340	18860	18860	18860	18860	0
98	20240826	194600	84342340	18860	18860	18860	18860	0
99	20240826	194500	84342340	18860	18860	18860	18860	0
100	20240826	194400	84342340	18860	18860	18860	18860	0
101	20240826	194300	84342340	18860	18860	18860	18860	0
102	20240826	194200	84342340	18860	18860	18860	18860	0
103	20240826	194100	84342340	18860	18860	18860	18860	0
104	20240826	194000	84342340	18860	18860	18860	18860	0
105	20240826	193900	84342340	18860	18860	18860	18860	0
106	20240826	193800	84342340	18860	18860	18860	18860	0
107	20240826	193700	84342340	18860	18860	18860	18860	0
108	20240826	193600	84342340	18860	18860	18860	18860	0
109	20240826	193500	84342340	18860	18860	18860	18860	0
110	20240826	193400	84342340	18860	18860	18860	18860	0
111	20240826	193300	84342340	18860	18860	18860	18860	0
112	20240826	193200	84342340	18860	18860	18860	18860	0
113	20240826	193100	84342340	18860	18860	18860	18860	0
114	20240826	193000	84342340	18860	18860	18860	18860	0
115	20240826	192900	84342340	18860	18860	18860	18860	0
116	20240826	192800	84342340	18860	18860	18860	18860	0
117	20240826	192700	84342340	18860	18860	18860	18860	0
118	20240826	192600	84342340	18860	18860	18860	18860	0
119	20240826	192500	84342340	18860	18860	18860	18860	0
120	20240826	192400	84342340	18860	18860	18860	18860	0
121	20240826	192300	84342340	18860	18860	18860	18860	0
122	20240826	192200	84342340	18860	18860	18860	18860	449
123	20240826	192100	84342340	18860	18860	18860	18860	0
124	20240826	192000	84342340	18860	18860	18860	18860	0
125	20240826	191900	84342340	18860	18860	18860	18860	0
126	20240826	191800	84342340	18860	18860	18860	18860	0
127	20240826	191700	84342340	18860	18860	18860	18860	0
128	20240826	191600	84342340	18860	18860	18860	18860	0
129	20240826	191500	84342340	18860	18860	18860	18860	0
130	20240826	191400	84342340	18860	18860	18860	18860	0
131	20240826	191300	84342340	18860	18860	18860	18860	0
132	20240826	191200	84342340	18860	18860	18860	18860	0
133	20240826	191100	84342340	18860	18860	18860	18860	0
134	20240826	191000	84342340	18860	18860	18860	18860	0
135	20240826	190900	84342340	18860	18860	18860	18860	0
136	20240826	190800	84342340	18860	18860	18860	18860	0
137	20240826	190700	84342340	18860	18860	18860	18860	0
138	20240826	190600	84342340	18860	18860	18860	18860	0
139	20240826	190500	84342340	18860	18860	18860	18860	0
140	20240826	190400	84342340	18860	18860	18860	18860	0
141	20240826	190300	84342340	18860	18860	18860	18860	0
142	20240826	190200	84342340	18860	18860	18860	18860	0
143	20240826	190100	84342340	18860	18860	18860	18860	0
144	20240826	190000	84342340	18860	18860	18860	18860	0
145	20240826	185900	84342340	18860	18860	18860	18860	0
146	20240826	185800	84342340	18860	18860	18860	18860	0
147	20240826	185700	84342340	18860	18860	18860	18860	0
148	20240826	185600	84342340	18860	18860	18860	18860	0
149	20240826	185500	84342340	18860	18860	18860	18860	0
150	20240826	185400	84342340	18860	18860	18860	18860	0
151	20240826	185300	84342340	18860	18860	18860	18860	0
152	20240826	185200	84342340	18860	18860	18860	18860	449
153	20240826	185100	84342340	18860	18860	18860	18860	0
154	20240826	185000	84342340	18860	18860	18860	18860	0
155	20240826	184900	84342340	18860	18860	18860	18860	0
156	20240826	184800	84342340	18860	18860	18860	18860	0
157	20240826	184700	84342340	18860	18860	18860	18860	0
158	20240826	184600	84342340	18860	18860	18860	18860	0
159	20240826	184500	84342340	18860	18860	18860	18860	0
160	20240826	184400	84342340	18860	18860	18860	18860	0
161	20240826	184300	84342340	18860	18860	18860	18860	0
162	20240826	184200	84342340	18860	18860	18860	18860	0
163	20240826	184100	84342340	18860	18860	18860	18860	0
164	20240826	184000	84342340	18860	18860	18860	18860	0
165	20240826	183900	84342340	18860	18860	18860	18860	0
166	20240826	183800	84342340	18860	18860	18860	18860	0
167	20240826	183700	84342340	18860	18860	18860	18860	0
168	20240826	183600	84342340	18860	18860	18860	18860	0
169	20240826	183500	84342340	18860	18860	18860	18860	0
170	20240826	183400	84342340	18860	18860	18860	18860	0
171	20240826	183300	84342340	18860	18860	18860	18860	0
172	20240826	183200	84342340	18860	18860	18860	18860	0
173	20240826	183100	84342340	18860	18860	18860	18860	0
174	20240826	183000	84342340	18860	18860	18860	18860	0
175	20240826	182900	84342340	18860	18860	18860	18860	0
176	20240826	182800	84342340	18860	18860	18860	18860	0
177	20240826	182700	84342340	18860	18860	18860	18860	0
178	20240826	182600	84342340	18860	18860	18860	18860	0
179	20240826	182500	84342340	18860	18860	18860	18860	0
180	20240826	182400	84342340	18860	18860	18860	18860	0
181	20240826	182300	84342340	18860	18860	18860	18860	0
182	20240826	182200	84342340	18860	18860	18860	18860	449
183	20240826	182100	84342340	18860	18860	18860	18860	0
184	20240826	182000	84342340	18860	18860	18860	18860	0
185	20240826	181900	84342340	18860	18860	18860	18860	0
186	20240826	181800	84342340	18860	18860	18860	18860	0
187	20240826	181700	84342340	18860	18860	18860	18860	0
188	20240826	181600	84342340	18860	18860	18860	18860	0
189	20240826	181500	84342340	18860	18860	18860	18860	0
190	20240826	181400	84342340	18860	18860	18860	18860	0
191	20240826	181300	84342340	18860	18860	18860	18860	0
192	20240826	181200	84342340	18860	18860	18860	18860	0
193	20240826	181100	84342340	18860	18860	18860	18860	0
194	20240826	181000	84342340	18860	18860	18860	18860	0
195	20240826	180900	84342340	18860	18860	18860	18860	0
196	20240826	180800	84342340	18860	18860	18860	18860	0
197	20240826	180700	84342340	18860	18860	18860	18860	0
198	20240826	180600	84342340	18860	18860	18860	18860	0
199	20240826	180500	84342340	18860	18860	18860	18860	0
200	20240826	180400	84342340	18860	18860	18860	18860	0
201	20240826	180300	84342340	18860	18860	18860	18860	0
202	20240826	180200	84342340	18860	18860	18860	18860	0
203	20240826	180100	84342340	18860	18860	18860	18860	0
204	20240826	180000	84342340	18860	18860	18860	18860	0
205	20240826	175900	84342340	18860	18860	18860	18860	0
206	20240826	175800	84342340	18860	18860	18860	18860	0
207	20240826	175700	84342340	18860	18860	18860	18860	0
208	20240826	175600	84342340	18860	18860	18860	18860	0
209	20240826	175500	84342340	18860	18860	18860	18860	0
210	20240826	175400	84342340	18860	18860	18860	18860	0
211	20240826	175300	84342340	18860	18860	18860	18860	0
212	20240826	175200	84342340	18860	18860	18860	18860	449
213	20240826	175100	84342340	18860	18860	18860	18860	0
214	20240826	175000	84342340	18860	18860	18860	18860	0
215	20240826	174900	84342340	18860	18860	18860	18860	0
216	20240826	174800	84342340	18860	18860	18860	18860	0
217	20240826	174700	84342340	18860	18860	18860	18860	0
218	20240826	174600	84342340	18860	18860	18860	18860	0
219	20240826	174500	84342340	18860	18860	18860	18860	0
220	20240826	174400	84342340	18860	18860	18860	18860	0
221	20240826	174300	84342340	18860	18860	18860	18860	0
222	20240826	174200	84342340	18860	18860	18860	18860	0
223	20240826	174100	84342340	18860	18860	18860	18860	0
224	20240826	174000	84342340	18860	18860	18860	18860	0
225	20240826	173900	84342340	18860	18860	18860	18860	0
226	20240826	173800	84342340	18860	18860	18860	18860	0
227	20240826	173700	84342340	18860	18860	18860	18860	0
228	20240826	173600	84342340	18860	18860	18860	18860	0
229	20240826	173500	84342340	18860	18860	18860	18860	0
230	20240826	173400	84342340	18860	18860	18860	18860	0
231	20240826	173300	84342340	18860	18860	18860	18860	0
232	20240826	173200	84342340	18860	18860	18860	18860	0
233	20240826	173100	84342340	18860	18860	18860	18860	0
234	20240826	173000	84342340	18860	18860	18860	18860	0
235	20240826	172900	84342340	18860	18860	18860	18860	0
236	20240826	172800	84342340	18860	18860	18860	18860	0
237	20240826	172700	84342340	18860	18860	18860	18860	0
238	20240826	172600	84342340	18860	18860	18860	18860	0
239	20240826	172500	84342340	18860	18860	18860	18860	0
240	20240826	172400	84342340	18860	18860	18860	18860	0
241	20240826	172300	84342340	18860	18860	18860	18860	0
242	20240826	172200	84342340	18860	18860	18860	18860	449
243	20240826	172100	84342340	18860	18860	18860	18860	0
244	20240826	172000	84342340	18860	18860	18860	18860	0
245	20240826	171900	84342340	18860	18860	18860	18860	0
246	20240826	171800	84342340	18860	18860	18860	18860	0
247	20240826	171700	84342340	18860	18860	18860	18860	0
248	20240826	171600	84342340	18860	18860	18860	18860	0
249	20240826	171500	84342340	18860	18860	18860	18860	0
250	20240826	171400	84342340	18860	18860	18860	18860	0
251	20240826	171300	84342340	18860	18860	18860	18860	0
252	20240826	171200	84342340	18860	18860	18860	18860	0
253	20240826	171100	84342340	18860	18860	18860	18860	0
254	20240826	171000	84342340	18860	18860	18860	18860	0
255	20240826	170900	84342340	18860	18860	18860	18860	0
256	20240826	170800	84342340	18860	18860	18860	18860	0
257	20240826	170700	84342340	18860	18860	18860	18860	0
258	20240826	170600	84342340	18860	18860	18860	18860	0
259	20240826	170500	84342340	18860	18860	18860	18860	0
260	20240826	170400	84342340	18860	18860	18860	18860	0
261	20240826	170300	84342340	18860	18860	18860	18860	0
262	20240826	170200	84342340	18860	18860	18860	18860	0
263	20240826	170100	84342340	18860	18860	18860	18860	0
264	20240826	170000	84342340	18860	18860	18860	18860	0
265	20240826	165900	84342340	18860	18860	18860	18860	0
266	20240826	165800	84342340	18860	18860	18860	18860	0
267	20240826	165700	84342340	18860	18860	18860	18860	0
268	20240826	165600	84342340	18860	18860	18860	18860	0
269	20240826	165500	84342340	18860	18860	18860	18860	0
270	20240826	165400	84342340	18860	18860	18860	18860	0
271	20240826	165300	84342340	18860	18860	18860	18860	0
272	20240826	165200	84342340	18860	18860	18860	18860	449
273	20240826	165100	84342340	18860	18860	18860	18860	0
274	20240826	165000	84342340	18860	18860	18860	18860	0
275	20240826	164900	84342340	18860	18860	18860	18860	0
276	20240826	164800	84342340	18860	18860	18860	18860	0
277	20240826	164700	84342340	18860	18860	18860	18860	0
278	20240826	164600	84342340	18860	18860	18860	18860	0
279	20240826	164500	84342340	18860	18860	18860	18860	0
280	20240826	164400	84342340	18860	18860	18860	18860	0
281	20240826	164300	84342340	18860	18860	18860	18860	0
282	20240826	164200	84342340	18860	18860	18860	18860	0
283	20240826	164100	84342340	18860	18860	18860	18860	0
284	20240826	164000	84342340	18860	18860	18860	18860	0
285	20240826	163900	84342340	18860	18860	18860	18860	0
286	20240826	163800	84342340	18860	18860	18860	18860	0
287	20240826	163700	84342340	18860	18860	18860	18860	0
288	20240826	163600	84342340	18860	18860	18860	18860	0
289	20240826	163500	84342340	18860	18860	18860	18860	0
290	20240826	163400	84342340	18860	18860	18860	18860	0
291	20240826	163300	84342340	18860	18860	18860	18860	0
292	20240826	163200	84342340	18860	18860	18860	18860	0
293	20240826	163100	84342340	18860	18860	18860	18860	0
294	20240826	163000	84342340	18860	18860	18860	18860	0
295	20240826	162900	84342340	18860	18860	18860	18860	0
296	20240826	162800	84342340	18860	18860	18860	18860	0
297	20240826	162700	84342340	18860	18860	18860	18860	0
298	20240826	162600	84342340	18860	18860	18860	18860	0
299	20240826	162500	84342340	18860	18860	18860	18860	0
300	20240826	162400	84342340	18860	18860	18860	18860	0
301	20240826	162300	84342340	18860	18860	18860	18860	0
302	20240826	162200	84342340	18860	18860	18860	18860	449
303	20240826	162100	84342340	18860	18860	18860	18860	0
304	20240826	162000	84342340	18860	18860	18860	18860	0
305	20240826	161900	84342340	18860	18860	18860	18860	0
306	20240826	161800	84342340	18860	18860	18860	18860	0
307	20240826	161700	84342340	18860	18860	18860	18860	0
308	20240826	161600	84342340	18860	18860	18860	18860	0
309	20240826	161500	84342340	18860	18860	18860	18860	0
310	20240826	161400	84342340	18860	18860	18860	18860	0
311	20240826	161300	84342340	18860	18860	18860	18860	0
312	20240826	161200	84342340	18860	18860	18860	18860	0
313	20240826	161100	84342340	18860	18860	18860	18860	0
314	20240826	161000	84342340	18860	18860	18860	18860	0
315	20240826	160900	84342340	18860	18860	18860	18860	0
316	20240826	160800	84342340	18860	18860	18860	18860	0
317	20240826	160700	84342340	18860	18860	18860	18860	0
318	20240826	160600	84342340	18860	18860	18860	18860	0
319	20240826	160500	84342340	18860	18860	18860	18860	0
320	20240826	160400	84342340	18860	18860	18860	18860	0
321	20240826	160300	84342340	18860	18860	18860	18860	0
322	20240826	160200	84342340	18860	18860	18860	18860	0
323	20240826	160100	84342340	18860	18860	18860	18860	0
324	20240826	160000	84342340	18860	18860	18860	18860	0
325	20240826	155900	84342340	18860	18860	18860	18860	0
326	20240826	155800	84342340	18860	18860	18860	18860	0
327	20240826	155700	84342340	18860	18860	18860	18860	0
328	20240826	155600	84342340	18860	18860	18860	18860	0
329	20240826	155500	84342340	18860	18860	18860	18860	0
330	20240826	155400	84342340	18860	18860	18860	18860	0
331	20240826	155300	84342340	18860	18860	18860	18860	0
332	20240826	155200	84342340	18860	18860	18860	18860	449
333	20240826	155100	84342340	18860	18860	18860	18860	0
334	20240826	155000	84342340	18860	18860	18860	18860	0
335	20240826	154900	84342340	18860	18860	18860	18860	0
336	20240826	154800	84342340	18860	18860	18860	18860	0
337	20240826	154700	84342340	18860	18860	18860	18860	0
338	20240826	154600	84342340	18860	18860	18860	18860	0
339	20240826	154500	84342340	18860	18860	18860	18860	0
340	20240826	154400	84342340	18860	18860	18860	18860	0
341	20240826	154300	84342340	18860	18860	18860	18860	0
342	20240826	154200	84342340	18860	18860	18860	18860	0
343	20240826	154100	84342340	18860	18860	18860	18860	0
344	20240826	154000	84342340	18860	18860	18860	18860	0
345	20240826	153900	84342340	18860	18860	18860	18860	0
346	20240826	153800	84342340	18860	18860	18860	18860	0
347	20240826	153700	84342340	18860	18860	18860	18860	0
348	20240826	153600	84342340	18860	18860	18860	18860	0
349	20240826	153500	84342340	18860	18860	18860	18860	0
350	20240826	153400	84342340	18860	18860	18860	18860	0
351	20240826	153300	84342340	18860	18860	18860	18860	0
352	20240826	153200	84342340	18860	18860	18860	18860	0
353	20240826	153100	84342340	18860	18860	18860	18860	0
354	20240826	153000	84342340	18860	18860	18860	18860	449
355	20240826	152900	75874200	18750	18750	18750	18750	0
356	20240826	152800	75874200	18750	18750	18750	18750	0
357	20240826	152700	75874200	18750	18750	18750	18750	0
358	20240826	152600	75874200	18750	18750	18750	18750	0
359	20240826	152500	75874200	18750	18750	18750	18750	0
360	20240826	152400	75874200	18750	18750	18750	18750	0
361	20240826	152300	75874200	18750	18750	18750	18750	0
362	20240826	152200	75874200	18750	18750	18750	18750	0
363	20240826	152100	75874200	18750	18750	18750	18750	0
364	20240826	152000	75874200	18750	18750	18750	18750	0
365	20240826	151900	75874200	18750	18750	18750	18750	42
366	20240826	151800	75086700	18860	18860	18860	18860	0
367	20240826	151700	75086700	18860	18860	18860	18860	13
368	20240826	151600	74841520	18860	18860	18860	18860	0
369	20240826	151500	74841520	18860	18860	18860	18860	115
370	20240826	151400	72672620	18870	18870	18870	18870	0
371	20240826	151300	72672620	18870	18870	18870	18870	0
372	20240826	151200	72672620	18870	18870	18870	18870	5
373	20240826	151100	72578270	18860	18860	18860	18860	0
374	20240826	151000	72578270	18860	18860	18860	18860	1
375	20240826	150900	72559410	18860	18860	18860	18860	0
376	20240826	150800	72559410	18860	18860	18860	18860	0
377	20240826	150700	72559410	18860	18860	18860	18860	0
378	20240826	150600	72559410	18860	18860	18860	18860	0
379	20240826	150500	72559410	18860	18860	18860	18860	0
380	20240826	150400	72559410	18860	18860	18860	18860	100
381	20240826	150300	70673410	18870	18870	18870	18870	0
382	20240826	150200	70673410	18870	18870	18870	18870	0
383	20240826	150100	70673410	18870	18860	18870	18860	274
384	20240826	150000	65504920	18870	18870	18870	18870	0
385	20240826	145900	65504920	18870	18870	18870	18870	0
386	20240826	145800	65504920	18870	18870	18870	18870	0
387	20240826	145700	65504920	18870	18870	18870	18870	0
388	20240826	145600	65504920	18870	18870	18870	18870	0
389	20240826	145500	65504920	18870	18870	18870	18870	0
390	20240826	145400	65504920	18870	18870	18870	18870	0
391	20240826	145300	65504920	18870	18870	18870	18870	0
392	20240826	145200	65504920	18870	18870	18870	18870	10
393	20240826	145100	65316220	18860	18860	18860	18860	0
394	20240826	145000	65316220	18860	18860	18860	18860	0
395	20240826	144900	65316220	18860	18860	18860	18860	0
396	20240826	144800	65316220	18860	18860	18860	18860	0
397	20240826	144700	65316220	18860	18860	18860	18860	0
398	20240826	144600	65316220	18860	18860	18860	18860	0
399	20240826	144500	65316220	18860	18860	18860	18860	0
400	20240826	144400	65316220	18860	18860	18860	18860	1
401	20240826	144300	65297360	18870	18730	18870	18730	165
402	20240826	144200	62187760	18730	18730	18730	18730	0
403	20240826	144100	62187760	18730	18730	18730	18730	0
404	20240826	144000	62187760	18730	18730	18730	18730	0
405	20240826	143900	62187760	18730	18730	18730	18730	10
406	20240826	143800	62000460	18720	18720	18720	18720	0
407	20240826	143700	62000460	18720	18720	18720	18720	0
408	20240826	143600	62000460	18720	18720	18720	18720	0
409	20240826	143500	62000460	18720	18720	18720	18720	0
410	20240826	143400	62000460	18720	18740	18740	18720	50
411	20240826	143300	61064050	18710	18710	18710	18710	0
412	20240826	143200	61064050	18710	18710	18710	18710	0
413	20240826	143100	61064050	18710	18710	18710	18710	0
414	20240826	143000	61064050	18710	18710	18710	18710	0
415	20240826	142900	61064050	18710	18710	18710	18710	0
416	20240826	142800	61064050	18710	18710	18710	18710	0
417	20240826	142700	61064050	18710	18710	18710	18710	0
418	20240826	142600	61064050	18710	18710	18710	18710	0
419	20240826	142500	61064050	18710	18710	18710	18710	0
420	20240826	142400	61064050	18710	18710	18710	18710	0
421	20240826	142300	61064050	18710	18710	18710	18710	0
422	20240826	142200	61064050	18710	18710	18710	18710	0
423	20240826	142100	61064050	18710	18710	18710	18710	0
424	20240826	142000	61064050	18710	18710	18710	18710	0
425	20240826	141900	61064050	18710	18710	18710	18710	0
426	20240826	141800	61064050	18710	18710	18710	18710	0
427	20240826	141700	61064050	18710	18710	18710	18710	0
428	20240826	141600	61064050	18710	18710	18710	18710	0
429	20240826	141500	61064050	18710	18710	18710	18710	0
430	20240826	141400	61064050	18710	18710	18710	18710	5
431	20240826	141300	60970500	18700	18700	18700	18700	46
432	20240826	141200	60110300	18690	18690	18690	18690	0
433	20240826	141100	60110300	18690	18850	18850	18690	384
434	20240826	141000	52874140	18850	18850	18850	18850	0
435	20240826	140900	52874140	18850	18850	18850	18850	0
436	20240826	140800	52874140	18850	18850	18850	18850	10
437	20240826	140700	52685640	18850	18850	18850	18850	0
438	20240826	140600	52685640	18850	18850	18850	18850	0
439	20240826	140500	52685640	18850	18850	18850	18850	0
440	20240826	140400	52685640	18850	18850	18850	18850	0
441	20240826	140300	52685640	18850	18850	18850	18850	0
442	20240826	140200	52685640	18850	18850	18850	18850	0
443	20240826	140100	52685640	18850	18850	18850	18850	0
444	20240826	140000	52685640	18850	18850	18850	18850	0
445	20240826	135900	52685640	18850	18850	18850	18850	0
446	20240826	135800	52685640	18850	18850	18850	18850	0
447	20240826	135700	52685640	18850	18850	18850	18850	0
448	20240826	135600	52685640	18850	18850	18850	18850	0
449	20240826	135500	52685640	18850	18850	18850	18850	0
450	20240826	135400	52685640	18850	18850	18850	18850	0
451	20240826	135300	52685640	18850	18850	18850	18850	0
452	20240826	135200	52685640	18850	18850	18850	18850	0
453	20240826	135100	52685640	18850	18850	18850	18850	0
454	20240826	135000	52685640	18850	18850	18850	18850	0
455	20240826	134900	52685640	18850	18850	18850	18850	0
456	20240826	134800	52685640	18850	18850	18850	18850	0
457	20240826	134700	52685640	18850	18850	18850	18850	0
458	20240826	134600	52685640	18850	18850	18850	18850	10
459	20240826	134500	52497140	18850	18850	18850	18850	0
460	20240826	134400	52497140	18850	18850	18850	18850	0
461	20240826	134300	52497140	18850	18850	18850	18850	100
462	20240826	134200	50612140	18850	18850	18850	18850	10
463	20240826	134100	50423640	18860	18860	18860	18860	0
464	20240826	134000	50423640	18860	18860	18860	18860	89
465	20240826	133900	48745100	18860	18860	18860	18860	1
466	20240826	133800	48726240	18860	18860	18860	18860	20
467	20240826	133700	48349040	18870	18870	18870	18870	0
468	20240826	133600	48349040	18870	18870	18870	18870	0
469	20240826	133500	48349040	18870	18870	18870	18870	0
470	20240826	133400	48349040	18870	18870	18870	18870	0
471	20240826	133300	48349040	18870	18870	18870	18870	0
472	20240826	133200	48349040	18870	18870	18870	18870	0
473	20240826	133100	48349040	18870	18870	18870	18870	0
474	20240826	133000	48349040	18870	18870	18870	18870	0
475	20240826	132900	48349040	18870	18870	18870	18870	0
476	20240826	132800	48349040	18870	18870	18870	18870	0
477	20240826	132700	48349040	18870	18870	18870	18870	0
478	20240826	132600	48349040	18870	18870	18870	18870	0
479	20240826	132500	48349040	18870	18870	18870	18870	29
480	20240826	132400	47801810	18870	18870	18870	18870	1
481	20240826	132300	47782940	18870	18870	18870	18870	0
482	20240826	132200	47782940	18870	18870	18870	18870	0
483	20240826	132100	47782940	18870	18870	18870	18870	0
484	20240826	132000	47782940	18870	18870	18870	18870	0
485	20240826	131900	47782940	18870	18870	18870	18870	0
486	20240826	131800	47782940	18870	18870	18870	18870	0
487	20240826	131700	47782940	18870	18870	18870	18870	12
488	20240826	131600	47556500	18860	18860	18860	18860	0
489	20240826	131500	47556500	18860	18860	18860	18860	0
490	20240826	131400	47556500	18860	18860	18860	18860	0
491	20240826	131300	47556500	18860	18860	18860	18860	0
492	20240826	131200	47556500	18860	18860	18860	18860	0
493	20240826	131100	47556500	18860	18860	18860	18860	0
494	20240826	131000	47556500	18860	18860	18860	18860	0
495	20240826	130900	47556500	18860	18860	18860	18860	0
496	20240826	130800	47556500	18860	18860	18860	18860	0
497	20240826	130700	47556500	18860	18860	18860	18860	0
498	20240826	130600	47556500	18860	18860	18860	18860	1
499	20240826	130500	47537640	18860	18860	18860	18860	0
500	20240826	130400	47537640	18860	18860	18860	18860	0
501	20240826	130300	47537640	18860	18860	18860	18860	0
502	20240826	130200	47537640	18860	18860	18860	18860	0
503	20240826	130100	47537640	18860	18860	18860	18860	10
504	20240826	130000	47349040	18870	18870	18870	18870	0
505	20240826	125900	47349040	18870	18870	18870	18870	0
506	20240826	125800	47349040	18870	18870	18870	18870	4
507	20240826	125700	47273560	18870	18870	18870	18870	0
508	20240826	125600	47273560	18870	18870	18870	18870	0
509	20240826	125500	47273560	18870	18870	18870	18870	0
510	20240826	125400	47273560	18870	18870	18870	18870	0
511	20240826	125300	47273560	18870	18870	18870	18870	0
512	20240826	125200	47273560	18870	18870	18870	18870	0
513	20240826	125100	47273560	18870	18870	18870	18870	1
514	20240826	125000	47254690	18860	18860	18860	18860	0
515	20240826	124900	47254690	18860	18860	18860	18860	0
516	20240826	124800	47254690	18860	18860	18860	18860	0
517	20240826	124700	47254690	18860	18860	18860	18860	0
518	20240826	124600	47254690	18860	18860	18860	18860	0
519	20240826	124500	47254690	18860	18860	18860	18860	1
520	20240826	124400	47235830	18860	18860	18860	18860	0
521	20240826	124300	47235830	18860	18860	18860	18860	0
522	20240826	124200	47235830	18860	18860	18860	18860	0
523	20240826	124100	47235830	18860	18780	18860	18780	431
524	20240826	124000	39118620	18780	18780	18780	18780	0
525	20240826	123900	39118620	18780	18780	18780	18780	0
526	20240826	123800	39118620	18780	18780	18780	18780	0
527	20240826	123700	39118620	18780	18780	18780	18780	0
528	20240826	123600	39118620	18780	18780	18780	18780	0
529	20240826	123500	39118620	18780	18780	18780	18780	0
530	20240826	123400	39118620	18780	18780	18780	18780	0
531	20240826	123300	39118620	18780	18780	18780	18780	0
532	20240826	123200	39118620	18780	18780	18780	18780	5
533	20240826	123100	39024720	18780	18780	18780	18780	0
534	20240826	123000	39024720	18780	18780	18780	18780	0
535	20240826	122900	39024720	18780	18780	18780	18780	0
536	20240826	122800	39024720	18780	18780	18780	18780	0
537	20240826	122700	39024720	18780	18780	18780	18780	0
538	20240826	122600	39024720	18780	18780	18780	18780	0
539	20240826	122500	39024720	18780	18780	18780	18780	0
540	20240826	122400	39024720	18780	18780	18780	18780	0
541	20240826	122300	39024720	18780	18780	18780	18780	0
542	20240826	122200	39024720	18780	18780	18780	18780	0
543	20240826	122100	39024720	18780	18780	18780	18780	0
544	20240826	122000	39024720	18780	18780	18780	18780	0
545	20240826	121900	39024720	18780	18780	18780	18780	0
546	20240826	121800	39024720	18780	18780	18780	18780	0
547	20240826	121700	39024720	18780	18780	18780	18780	0
548	20240826	121600	39024720	18780	18780	18780	18780	0
549	20240826	121500	39024720	18780	18780	18780	18780	0
550	20240826	121400	39024720	18780	18780	18780	18780	0
551	20240826	121300	39024720	18780	18780	18780	18780	0
552	20240826	121200	39024720	18780	18780	18780	18780	1
553	20240826	121100	39005940	18680	18680	18680	18680	0
554	20240826	121000	39005940	18680	18680	18680	18680	0
555	20240826	120900	39005940	18680	18680	18680	18680	0
556	20240826	120800	39005940	18680	18680	18680	18680	0
557	20240826	120700	39005940	18680	18680	18680	18680	0
558	20240826	120600	39005940	18680	18680	18680	18680	0
559	20240826	120500	39005940	18680	18680	18680	18680	0
560	20240826	120400	39005940	18680	18680	18680	18680	0
561	20240826	120300	39005940	18680	18680	18680	18680	0
562	20240826	120200	39005940	18680	18680	18680	18680	0
563	20240826	120100	39005940	18680	18680	18680	18680	0
564	20240826	120000	39005940	18680	18680	18680	18680	0
565	20240826	115900	39005940	18680	18680	18680	18680	0
566	20240826	115800	39005940	18680	18680	18680	18680	30
567	20240826	115700	38445540	18680	18680	18680	18680	0
568	20240826	115600	38445540	18680	18680	18680	18680	0
569	20240826	115500	38445540	18680	18680	18680	18680	0
570	20240826	115400	38445540	18680	18680	18680	18680	0
571	20240826	115300	38445540	18680	18680	18680	18680	0
572	20240826	115200	38445540	18680	18680	18680	18680	1
573	20240826	115100	38426860	18790	18790	18790	18790	0
574	20240826	115000	38426860	18790	18790	18790	18790	0
575	20240826	114900	38426860	18790	18790	18790	18790	0
576	20240826	114800	38426860	18790	18790	18790	18790	0
577	20240826	114700	38426860	18790	18790	18790	18790	0
578	20240826	114600	38426860	18790	18790	18790	18790	0
579	20240826	114500	38426860	18790	18790	18790	18790	0
580	20240826	114400	38426860	18790	18790	18790	18790	0
581	20240826	114300	38426860	18790	18790	18790	18790	0
582	20240826	114200	38426860	18790	18790	18790	18790	0
583	20240826	114100	38426860	18790	18790	18790	18790	0
584	20240826	114000	38426860	18790	18790	18790	18790	0
585	20240826	113900	38426860	18790	18790	18790	18790	0
586	20240826	113800	38426860	18790	18790	18790	18790	0
587	20240826	113700	38426860	18790	18790	18790	18790	0
588	20240826	113600	38426860	18790	18790	18790	18790	0
589	20240826	113500	38426860	18790	18790	18790	18790	0
590	20240826	113400	38426860	18790	18790	18790	18790	0
591	20240826	113300	38426860	18790	18790	18790	18790	0
592	20240826	113200	38426860	18790	18790	18790	18790	18
593	20240826	113100	38088640	18790	18790	18790	18790	0
594	20240826	113000	38088640	18790	18790	18790	18790	0
595	20240826	112900	38088640	18790	18790	18790	18790	0
596	20240826	112800	38088640	18790	18790	18790	18790	0
597	20240826	112700	38088640	18790	18790	18790	18790	0
598	20240826	112600	38088640	18790	18790	18790	18790	0
599	20240826	112500	38088640	18790	18790	18790	18790	0
600	20240826	112400	38088640	18790	18790	18790	18790	0
601	20240826	112300	38088640	18790	18790	18790	18790	0
602	20240826	112200	38088640	18790	18790	18790	18790	126
603	20240826	112100	35721100	18790	18790	18790	18790	20
604	20240826	112000	35345300	18790	18790	18790	18790	0
605	20240826	111900	35345300	18790	18790	18790	18790	0
606	20240826	111800	35345300	18790	18790	18790	18790	22
607	20240826	111700	34931920	18790	18790	18790	18790	0
608	20240826	111600	34931920	18790	18790	18790	18790	0
609	20240826	111500	34931920	18790	18790	18790	18790	0
610	20240826	111400	34931920	18790	18790	18790	18790	0
611	20240826	111300	34931920	18790	18790	18790	18790	3
612	20240826	111200	34875550	18790	18790	18790	18790	0
613	20240826	111100	34875550	18790	18670	18790	18670	329
614	20240826	111000	28704220	18560	18570	18570	18560	236
615	20240826	110900	24321800	18560	18560	18560	18560	0
616	20240826	110800	24321800	18560	18560	18560	18560	34
617	20240826	110700	23690760	18560	18560	18560	18560	0
618	20240826	110600	23690760	18560	18560	18560	18560	0
619	20240826	110500	23690760	18560	18560	18560	18560	0
620	20240826	110400	23690760	18560	18560	18560	18560	0
621	20240826	110300	23690760	18560	18560	18560	18560	15
622	20240826	110200	23412360	18550	18550	18550	18550	2
623	20240826	110100	23375260	18540	18540	18540	18540	0
624	20240826	110000	23375260	18540	18540	18540	18540	0
625	20240826	105900	23375260	18540	18540	18540	18540	0
626	20240826	105800	23375260	18540	18540	18540	18540	15
627	20240826	105700	23097160	18540	18540	18540	18540	0
628	20240826	105600	23097160	18540	18540	18540	18540	0
629	20240826	105500	23097160	18540	18540	18540	18540	0
630	20240826	105400	23097160	18540	18540	18540	18540	0
631	20240826	105300	23097160	18540	18540	18540	18540	0
632	20240826	105200	23097160	18540	18540	18540	18540	0
633	20240826	105100	23097160	18540	18540	18540	18540	4
634	20240826	105000	23023000	18540	18540	18540	18540	0
635	20240826	104900	23023000	18540	18540	18540	18540	0
636	20240826	104800	23023000	18540	18540	18540	18540	0
637	20240826	104700	23023000	18540	18540	18540	18540	1
638	20240826	104600	23004460	18550	18550	18550	18550	0
639	20240826	104500	23004460	18550	18550	18550	18550	21
640	20240826	104400	22614910	18560	18560	18560	18560	0
641	20240826	104300	22614910	18560	18560	18560	18560	0
642	20240826	104200	22614910	18560	18560	18560	18560	0
643	20240826	104100	22614910	18560	18560	18560	18560	0
644	20240826	104000	22614910	18560	18560	18560	18560	0
645	20240826	103900	22614910	18560	18560	18560	18560	10
646	20240826	103800	22429310	18570	18570	18570	18570	0
647	20240826	103700	22429310	18570	18570	18570	18570	3
648	20240826	103600	22373600	18700	18700	18700	18700	0
649	20240826	103500	22373600	18700	18700	18700	18700	0
650	20240826	103400	22373600	18700	18700	18700	18700	0
651	20240826	103300	22373600	18700	18700	18700	18700	0
652	20240826	103200	22373600	18700	18700	18700	18700	7
653	20240826	103100	22242700	18570	18570	18570	18570	6
654	20240826	103000	22131280	18570	18570	18570	18570	4
655	20240826	102900	22057000	18570	18570	18570	18570	0
656	20240826	102800	22057000	18570	18570	18570	18570	1
657	20240826	102700	22038430	18570	18570	18570	18570	0
658	20240826	102600	22038430	18570	18570	18570	18570	0
659	20240826	102500	22038430	18570	18570	18570	18570	0
660	20240826	102400	22038430	18570	18570	18570	18570	0
661	20240826	102300	22038430	18570	18570	18570	18570	0
662	20240826	102200	22038430	18570	18570	18570	18570	15
663	20240826	102100	21759880	18570	18570	18570	18570	27
664	20240826	102000	21258490	18580	18580	18580	18580	0
665	20240826	101900	21258490	18580	18580	18580	18580	4
666	20240826	101800	21184170	18580	18580	18580	18580	0
667	20240826	101700	21184170	18580	18580	18580	18580	4
668	20240826	101600	21109850	18710	18710	18710	18710	0
669	20240826	101500	21109850	18710	18710	18710	18710	2
670	20240826	101400	21072430	18710	18710	18710	18710	0
671	20240826	101300	21072430	18710	18710	18710	18710	0
672	20240826	101200	21072430	18710	18710	18710	18710	1
673	20240826	101100	21053720	18580	18580	18580	18580	0
674	20240826	101000	21053720	18580	18580	18580	18580	12
675	20240826	100900	20830760	18580	18580	18580	18580	3
676	20240826	100800	20775020	18590	18600	18600	18590	2
677	20240826	100700	20737830	18610	18620	18620	18610	2
678	20240826	100600	20700600	18630	18640	18640	18630	2
679	20240826	100500	20663330	18650	18660	18660	18650	2
680	20240826	100400	20626020	18670	18680	18680	18670	2
681	20240826	100300	20588670	18690	18710	18710	18690	3
682	20240826	100200	20532570	18720	18720	18720	18720	0
683	20240826	100100	20532570	18720	18720	18720	18720	2
684	20240826	100000	20495130	18720	18720	18720	18720	1
685	20240826	095900	20476410	18720	18720	18720	18720	0
686	20240826	095800	20476410	18720	18720	18720	18720	0
687	20240826	095700	20476410	18720	18720	18720	18720	1
688	20240826	095600	20457690	18570	18570	18570	18570	0
689	20240826	095500	20457690	18570	18570	18570	18570	0
690	20240826	095400	20457690	18570	18570	18570	18570	0
691	20240826	095300	20457690	18570	18570	18570	18570	0
692	20240826	095200	20457690	18570	18580	18580	18570	10
693	20240826	095100	20271910	18580	18580	18580	18580	0
694	20240826	095000	20271910	18580	18580	18580	18580	0
695	20240826	094900	20271910	18580	18580	18580	18580	0
696	20240826	094800	20271910	18580	18580	18580	18580	0
697	20240826	094700	20271910	18580	18580	18580	18580	0
698	20240826	094600	20271910	18580	18580	18580	18580	34
699	20240826	094500	19640190	18590	18590	18590	18590	1
700	20240826	094400	19621600	18730	18730	18730	18730	3
701	20240826	094300	19565410	18580	18580	18580	18580	0
702	20240826	094200	19565410	18580	18580	18580	18580	1
703	20240826	094100	19546830	18740	18740	18740	18740	0
704	20240826	094000	19546830	18740	18740	18740	18740	0
705	20240826	093900	19546830	18740	18740	18740	18740	1
706	20240826	093800	19528090	18740	18740	18740	18740	0
707	20240826	093700	19528090	18740	18740	18740	18740	1
708	20240826	093600	19509350	18750	18750	18750	18750	0
709	20240826	093500	19509350	18750	18750	18750	18750	0
710	20240826	093400	19509350	18750	18750	18750	18750	0
711	20240826	093300	19509350	18750	18750	18750	18750	0
712	20240826	093200	19509350	18750	18750	18750	18750	0
713	20240826	093100	19509350	18750	18750	18750	18750	0
714	20240826	093000	19509350	18750	18750	18750	18750	0
715	20240826	092900	19509350	18750	18750	18750	18750	0
716	20240826	092800	19509350	18750	18750	18750	18750	0
717	20240826	092700	19509350	18750	18750	18750	18750	0
718	20240826	092600	19509350	18750	18750	18750	18750	0
719	20240826	092500	19509350	18750	18750	18750	18750	0
720	20240826	092400	19509350	18750	18750	18750	18750	2
721	20240826	092300	19471850	18770	18770	18770	18770	0
722	20240826	092200	19471850	18770	18770	18770	18770	0
723	20240826	092100	19471850	18770	18770	18770	18770	0
724	20240826	092000	19471850	18770	18770	18770	18770	0
725	20240826	091900	19471850	18770	18770	18770	18770	0
726	20240826	091800	19471850	18770	18770	18770	18770	0
727	20240826	091700	19471850	18770	18770	18770	18770	0
728	20240826	091600	19471850	18770	18770	18770	18770	0
729	20240826	091500	19471850	18770	18770	18770	18770	0
730	20240826	091400	19471850	18770	18770	18770	18770	0
731	20240826	091300	19471850	18770	18770	18770	18770	0
732	20240826	091200	19471850	18770	18770	18770	18770	0
733	20240826	091100	19471850	18770	18770	18770	18770	0
734	20240826	091000	19471850	18770	18770	18770	18770	0
735	20240826	090900	19471850	18770	18770	18770	18770	0
736	20240826	090800	19471850	18770	18770	18770	18770	0
737	20240826	090700	19471850	18770	18770	18770	18770	0
738	20240826	090600	19471850	18770	18770	18770	18770	0
739	20240826	090500	19471850	18770	18770	18770	18770	20
740	20240826	090400	19096450	18820	18820	18820	18820	46
741	20240826	090300	18230730	18820	18670	18830	18670	936
742	20240826	090200	667830	18530	18530	18530	18530	0
743	20240826	090100	667830	18530	18530	18530	18530	0
744	20240826	090000	667830	18530	18680	18680	18530	36