KissMeData/051500/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193000	200813160	18660	18660	18660	18660	59
3	20240829	192900	200813160	18660	18660	18660	18660	0
4	20240829	192800	200813160	18660	18660	18660	18660	0
5	20240829	192700	200813160	18660	18660	18660	18660	0
6	20240829	192600	200813160	18660	18660	18660	18660	0
7	20240829	192500	200813160	18660	18660	18660	18660	0
8	20240829	192400	200813160	18660	18660	18660	18660	0
9	20240829	192300	200813160	18660	18660	18660	18660	0
10	20240829	192200	200813160	18660	18660	18660	18660	0
11	20240829	192100	200813160	18660	18660	18660	18660	0
12	20240829	192000	200813160	18660	18660	18660	18660	0
13	20240829	191900	200813160	18660	18660	18660	18660	0
14	20240829	191800	200813160	18660	18660	18660	18660	0
15	20240829	191700	200813160	18660	18660	18660	18660	0
16	20240829	191600	200813160	18660	18660	18660	18660	0
17	20240829	191500	200813160	18660	18660	18660	18660	0
18	20240829	191400	200813160	18660	18660	18660	18660	0
19	20240829	191300	200813160	18660	18660	18660	18660	0
20	20240829	191200	200813160	18660	18660	18660	18660	0
21	20240829	191100	200813160	18660	18660	18660	18660	0
22	20240829	191000	200813160	18660	18660	18660	18660	0
23	20240829	190900	200813160	18660	18660	18660	18660	0
24	20240829	190800	200813160	18660	18660	18660	18660	0
25	20240829	190700	200813160	18660	18660	18660	18660	0
26	20240829	190600	200813160	18660	18660	18660	18660	0
27	20240829	190500	200813160	18660	18660	18660	18660	0
28	20240829	190400	200813160	18660	18660	18660	18660	0
29	20240829	190300	200813160	18660	18660	18660	18660	0
30	20240829	190200	200813160	18660	18660	18660	18660	0
31	20240829	190100	200813160	18660	18660	18660	18660	0
32	20240829	190000	200813160	18660	18660	18660	18660	59
33	20240829	185900	200813160	18660	18660	18660	18660	0
34	20240829	185800	200813160	18660	18660	18660	18660	0
35	20240829	185700	200813160	18660	18660	18660	18660	0
36	20240829	185600	200813160	18660	18660	18660	18660	0
37	20240829	185500	200813160	18660	18660	18660	18660	0
38	20240829	185400	200813160	18660	18660	18660	18660	0
39	20240829	185300	200813160	18660	18660	18660	18660	0
40	20240829	185200	200813160	18660	18660	18660	18660	0
41	20240829	185100	200813160	18660	18660	18660	18660	0
42	20240829	185000	200813160	18660	18660	18660	18660	0
43	20240829	184900	200813160	18660	18660	18660	18660	0
44	20240829	184800	200813160	18660	18660	18660	18660	0
45	20240829	184700	200813160	18660	18660	18660	18660	0
46	20240829	184600	200813160	18660	18660	18660	18660	0
47	20240829	184500	200813160	18660	18660	18660	18660	0
48	20240829	184400	200813160	18660	18660	18660	18660	0
49	20240829	184300	200813160	18660	18660	18660	18660	0
50	20240829	184200	200813160	18660	18660	18660	18660	0
51	20240829	184100	200813160	18660	18660	18660	18660	0
52	20240829	184000	200813160	18660	18660	18660	18660	0
53	20240829	183900	200813160	18660	18660	18660	18660	0
54	20240829	183800	200813160	18660	18660	18660	18660	0
55	20240829	183700	200813160	18660	18660	18660	18660	0
56	20240829	183600	200813160	18660	18660	18660	18660	0
57	20240829	183500	200813160	18660	18660	18660	18660	0
58	20240829	183400	200813160	18660	18660	18660	18660	0
59	20240829	183300	200813160	18660	18660	18660	18660	0
60	20240829	183200	200813160	18660	18660	18660	18660	0
61	20240829	183100	200813160	18660	18660	18660	18660	0
62	20240829	183000	200813160	18660	18660	18660	18660	59
63	20240829	182900	200813160	18660	18660	18660	18660	0
64	20240829	182800	200813160	18660	18660	18660	18660	0
65	20240829	182700	200813160	18660	18660	18660	18660	0
66	20240829	182600	200813160	18660	18660	18660	18660	0
67	20240829	182500	200813160	18660	18660	18660	18660	0
68	20240829	182400	200813160	18660	18660	18660	18660	0
69	20240829	182300	200813160	18660	18660	18660	18660	0
70	20240829	182200	200813160	18660	18660	18660	18660	0
71	20240829	182100	200813160	18660	18660	18660	18660	0
72	20240829	182000	200813160	18660	18660	18660	18660	0
73	20240829	181900	200813160	18660	18660	18660	18660	0
74	20240829	181800	200813160	18660	18660	18660	18660	0
75	20240829	181700	200813160	18660	18660	18660	18660	0
76	20240829	181600	200813160	18660	18660	18660	18660	0
77	20240829	181500	200813160	18660	18660	18660	18660	0
78	20240829	181400	200813160	18660	18660	18660	18660	0
79	20240829	181300	200813160	18660	18660	18660	18660	0
80	20240829	181200	200813160	18660	18660	18660	18660	0
81	20240829	181100	200813160	18660	18660	18660	18660	0
82	20240829	181000	200813160	18660	18660	18660	18660	0
83	20240829	180900	200813160	18660	18660	18660	18660	0
84	20240829	180800	200813160	18660	18660	18660	18660	0
85	20240829	180700	200813160	18660	18660	18660	18660	0
86	20240829	180600	200813160	18660	18660	18660	18660	0
87	20240829	180500	200813160	18660	18660	18660	18660	0
88	20240829	180400	200813160	18660	18660	18660	18660	0
89	20240829	180300	200813160	18660	18660	18660	18660	0
90	20240829	180200	200813160	18660	18660	18660	18660	0
91	20240829	180100	200813160	18660	18660	18660	18660	0
92	20240829	180000	200813160	18660	18660	18660	18660	59
93	20240829	175900	200813160	18660	18660	18660	18660	0
94	20240829	175800	200813160	18660	18660	18660	18660	0
95	20240829	175700	200813160	18660	18660	18660	18660	0
96	20240829	175600	200813160	18660	18660	18660	18660	0
97	20240829	175500	200813160	18660	18660	18660	18660	0
98	20240829	175400	200813160	18660	18660	18660	18660	0
99	20240829	175300	200813160	18660	18660	18660	18660	0
100	20240829	175200	200813160	18660	18660	18660	18660	0
101	20240829	175100	200813160	18660	18660	18660	18660	0
102	20240829	175000	200813160	18660	18660	18660	18660	0
103	20240829	174900	200813160	18660	18660	18660	18660	0
104	20240829	174800	200813160	18660	18660	18660	18660	0
105	20240829	174700	200813160	18660	18660	18660	18660	0
106	20240829	174600	200813160	18660	18660	18660	18660	0
107	20240829	174500	200813160	18660	18660	18660	18660	0
108	20240829	174400	200813160	18660	18660	18660	18660	0
109	20240829	174300	200813160	18660	18660	18660	18660	0
110	20240829	174200	200813160	18660	18660	18660	18660	0
111	20240829	174100	200813160	18660	18660	18660	18660	0
112	20240829	174000	200813160	18660	18660	18660	18660	0
113	20240829	173900	200813160	18660	18660	18660	18660	0
114	20240829	173800	200813160	18660	18660	18660	18660	0
115	20240829	173700	200813160	18660	18660	18660	18660	0
116	20240829	173600	200813160	18660	18660	18660	18660	0
117	20240829	173500	200813160	18660	18660	18660	18660	0
118	20240829	173400	200813160	18660	18660	18660	18660	0
119	20240829	173300	200813160	18660	18660	18660	18660	0
120	20240829	173200	200813160	18660	18660	18660	18660	0
121	20240829	173100	200813160	18660	18660	18660	18660	0
122	20240829	173000	200813160	18660	18660	18660	18660	59
123	20240829	172900	200813160	18660	18660	18660	18660	0
124	20240829	172800	200813160	18660	18660	18660	18660	0
125	20240829	172700	200813160	18660	18660	18660	18660	0
126	20240829	172600	200813160	18660	18660	18660	18660	0
127	20240829	172500	200813160	18660	18660	18660	18660	0
128	20240829	172400	200813160	18660	18660	18660	18660	0
129	20240829	172300	200813160	18660	18660	18660	18660	0
130	20240829	172200	200813160	18660	18660	18660	18660	0
131	20240829	172100	200813160	18660	18660	18660	18660	0
132	20240829	172000	200813160	18660	18660	18660	18660	0
133	20240829	171900	200813160	18660	18660	18660	18660	0
134	20240829	171800	200813160	18660	18660	18660	18660	0
135	20240829	171700	200813160	18660	18660	18660	18660	0
136	20240829	171600	200813160	18660	18660	18660	18660	0
137	20240829	171500	200813160	18660	18660	18660	18660	0
138	20240829	171400	200813160	18660	18660	18660	18660	0
139	20240829	171300	200813160	18660	18660	18660	18660	0
140	20240829	171200	200813160	18660	18660	18660	18660	0
141	20240829	171100	200813160	18660	18660	18660	18660	0
142	20240829	171000	200813160	18660	18660	18660	18660	0
143	20240829	170900	200813160	18660	18660	18660	18660	0
144	20240829	170800	200813160	18660	18660	18660	18660	0
145	20240829	170700	200813160	18660	18660	18660	18660	0
146	20240829	170600	200813160	18660	18660	18660	18660	0
147	20240829	170500	200813160	18660	18660	18660	18660	0
148	20240829	170400	200813160	18660	18660	18660	18660	0
149	20240829	170300	200813160	18660	18660	18660	18660	0
150	20240829	170200	200813160	18660	18660	18660	18660	0
151	20240829	170100	200813160	18660	18660	18660	18660	0
152	20240829	170000	200813160	18660	18660	18660	18660	59
153	20240829	165900	200813160	18660	18660	18660	18660	0
154	20240829	165800	200813160	18660	18660	18660	18660	0
155	20240829	165700	200813160	18660	18660	18660	18660	0
156	20240829	165600	200813160	18660	18660	18660	18660	0
157	20240829	165500	200813160	18660	18660	18660	18660	0
158	20240829	165400	200813160	18660	18660	18660	18660	0
159	20240829	165300	200813160	18660	18660	18660	18660	0
160	20240829	165200	200813160	18660	18660	18660	18660	0
161	20240829	165100	200813160	18660	18660	18660	18660	0
162	20240829	165000	200813160	18660	18660	18660	18660	0
163	20240829	164900	200813160	18660	18660	18660	18660	0
164	20240829	164800	200813160	18660	18660	18660	18660	0
165	20240829	164700	200813160	18660	18660	18660	18660	0
166	20240829	164600	200813160	18660	18660	18660	18660	0
167	20240829	164500	200813160	18660	18660	18660	18660	0
168	20240829	164400	200813160	18660	18660	18660	18660	0
169	20240829	164300	200813160	18660	18660	18660	18660	0
170	20240829	164200	200813160	18660	18660	18660	18660	0
171	20240829	164100	200813160	18660	18660	18660	18660	0
172	20240829	164000	200813160	18660	18660	18660	18660	0
173	20240829	163900	200813160	18660	18660	18660	18660	0
174	20240829	163800	200813160	18660	18660	18660	18660	0
175	20240829	163700	200813160	18660	18660	18660	18660	0
176	20240829	163600	200813160	18660	18660	18660	18660	0
177	20240829	163500	200813160	18660	18660	18660	18660	0
178	20240829	163400	200813160	18660	18660	18660	18660	0
179	20240829	163300	200813160	18660	18660	18660	18660	0
180	20240829	163200	200813160	18660	18660	18660	18660	0
181	20240829	163100	200813160	18660	18660	18660	18660	0
182	20240829	163000	200813160	18660	18660	18660	18660	59
183	20240829	162900	200813160	18660	18660	18660	18660	0
184	20240829	162800	200813160	18660	18660	18660	18660	0
185	20240829	162700	200813160	18660	18660	18660	18660	0
186	20240829	162600	200813160	18660	18660	18660	18660	0
187	20240829	162500	200813160	18660	18660	18660	18660	0
188	20240829	162400	200813160	18660	18660	18660	18660	0
189	20240829	162300	200813160	18660	18660	18660	18660	0
190	20240829	162200	200813160	18660	18660	18660	18660	0
191	20240829	162100	200813160	18660	18660	18660	18660	0
192	20240829	162000	200813160	18660	18660	18660	18660	0
193	20240829	161900	200813160	18660	18660	18660	18660	0
194	20240829	161800	200813160	18660	18660	18660	18660	0
195	20240829	161700	200813160	18660	18660	18660	18660	0
196	20240829	161600	200813160	18660	18660	18660	18660	0
197	20240829	161500	200813160	18660	18660	18660	18660	0
198	20240829	161400	200813160	18660	18660	18660	18660	0
199	20240829	161300	200813160	18660	18660	18660	18660	0
200	20240829	161200	200813160	18660	18660	18660	18660	0
201	20240829	161100	200813160	18660	18660	18660	18660	0
202	20240829	161000	200813160	18660	18660	18660	18660	0
203	20240829	160900	200813160	18660	18660	18660	18660	0
204	20240829	160800	200813160	18660	18660	18660	18660	0
205	20240829	160700	200813160	18660	18660	18660	18660	0
206	20240829	160600	200813160	18660	18660	18660	18660	0
207	20240829	160500	200813160	18660	18660	18660	18660	0
208	20240829	160400	200813160	18660	18660	18660	18660	0
209	20240829	160300	200813160	18660	18660	18660	18660	0
210	20240829	160200	200813160	18660	18660	18660	18660	0
211	20240829	160100	200813160	18660	18660	18660	18660	0
212	20240829	160000	200813160	18660	18660	18660	18660	59
213	20240829	155900	200813160	18660	18660	18660	18660	0
214	20240829	155800	200813160	18660	18660	18660	18660	0
215	20240829	155700	200813160	18660	18660	18660	18660	0
216	20240829	155600	200813160	18660	18660	18660	18660	0
217	20240829	155500	200813160	18660	18660	18660	18660	0
218	20240829	155400	200813160	18660	18660	18660	18660	0
219	20240829	155300	200813160	18660	18660	18660	18660	0
220	20240829	155200	200813160	18660	18660	18660	18660	0
221	20240829	155100	200813160	18660	18660	18660	18660	0
222	20240829	155000	200813160	18660	18660	18660	18660	0
223	20240829	154900	200813160	18660	18660	18660	18660	0
224	20240829	154800	200813160	18660	18660	18660	18660	0
225	20240829	154700	200813160	18660	18660	18660	18660	0
226	20240829	154600	200813160	18660	18660	18660	18660	0
227	20240829	154500	200813160	18660	18660	18660	18660	0
228	20240829	154400	200813160	18660	18660	18660	18660	0
229	20240829	154300	200813160	18660	18660	18660	18660	0
230	20240829	154200	200813160	18660	18660	18660	18660	0
231	20240829	154100	200813160	18660	18660	18660	18660	0
232	20240829	154000	200813160	18660	18660	18660	18660	0
233	20240829	153900	200813160	18660	18660	18660	18660	0
234	20240829	153800	200813160	18660	18660	18660	18660	0
235	20240829	153700	200813160	18660	18660	18660	18660	0
236	20240829	153600	200813160	18660	18660	18660	18660	0
237	20240829	153500	200813160	18660	18660	18660	18660	0
238	20240829	153400	200813160	18660	18660	18660	18660	0
239	20240829	153300	200813160	18660	18660	18660	18660	0
240	20240829	153200	200813160	18660	18660	18660	18660	0
241	20240829	153100	200813160	18660	18660	18660	18660	0
242	20240829	153000	200813160	18660	18660	18660	18660	118
243	20240829	152900	199712220	18630	18630	18630	18630	0
244	20240829	152800	199712220	18630	18630	18630	18630	0
245	20240829	152700	199712220	18630	18630	18630	18630	0
246	20240829	152600	199712220	18630	18630	18630	18630	0
247	20240829	152500	199712220	18630	18630	18630	18630	0
248	20240829	152400	199712220	18630	18630	18630	18630	0
249	20240829	152300	199712220	18630	18630	18630	18630	0
250	20240829	152200	199712220	18630	18630	18630	18630	0
251	20240829	152100	199712220	18630	18630	18630	18630	0
252	20240829	152000	199712220	18630	18630	18630	18630	0
253	20240829	151900	199712220	18630	18630	18630	18630	0
254	20240829	151800	199712220	18630	18630	18630	18630	0
255	20240829	151700	199712220	18630	18630	18630	18630	0
256	20240829	151600	199712220	18630	18630	18630	18630	0
257	20240829	151500	199712220	18630	18600	18630	18600	11
258	20240829	151400	199507530	18650	18650	18650	18650	0
259	20240829	151300	199507530	18650	18650	18650	18650	0
260	20240829	151200	199507530	18650	18650	18650	18650	0
261	20240829	151100	199507530	18650	18650	18650	18650	0
262	20240829	151000	199507530	18650	18650	18650	18650	0
263	20240829	150900	199507530	18650	18650	18650	18650	0
264	20240829	150800	199507530	18650	18650	18650	18650	0
265	20240829	150700	199507530	18650	18650	18650	18650	0
266	20240829	150600	199507530	18650	18650	18650	18650	0
267	20240829	150500	199507530	18650	18650	18650	18650	0
268	20240829	150400	199507530	18650	18650	18650	18650	0
269	20240829	150300	199507530	18650	18650	18650	18650	0
270	20240829	150200	199507530	18650	18650	18650	18650	0
271	20240829	150100	199507530	18650	18650	18650	18650	0
272	20240829	150000	199507530	18650	18650	18650	18650	0
273	20240829	145900	199507530	18650	18650	18650	18650	100
274	20240829	145800	197642530	18650	18650	18650	18650	0
275	20240829	145700	197642530	18650	18590	18650	18590	7
276	20240829	145600	197512340	18660	18610	18660	18610	111
277	20240829	145500	195444400	18590	18590	18590	18590	1
278	20240829	145400	195425810	18590	18590	18590	18590	0
279	20240829	145300	195425810	18590	18590	18590	18590	0
280	20240829	145200	195425810	18590	18590	18590	18590	0
281	20240829	145100	195425810	18590	18590	18590	18590	0
282	20240829	145000	195425810	18590	18590	18590	18590	0
283	20240829	144900	195425810	18590	18590	18590	18590	0
284	20240829	144800	195425810	18590	18590	18590	18590	10
285	20240829	144700	195239910	18590	18590	18590	18590	0
286	20240829	144600	195239910	18590	18590	18590	18590	0
287	20240829	144500	195239910	18590	18610	18610	18590	18
288	20240829	144400	194904950	18610	18610	18610	18610	36
289	20240829	144300	194234990	18600	18600	18600	18600	0
290	20240829	144200	194234990	18600	18600	18600	18600	0
291	20240829	144100	194234990	18600	18600	18600	18600	0
292	20240829	144000	194234990	18600	18600	18600	18600	0
293	20240829	143900	194234990	18600	18600	18600	18600	1
294	20240829	143800	194216390	18590	18590	18590	18590	0
295	20240829	143700	194216390	18590	18590	18590	18590	0
296	20240829	143600	194216390	18590	18590	18590	18590	0
297	20240829	143500	194216390	18590	18590	18590	18590	0
298	20240829	143400	194216390	18590	18590	18590	18590	0
299	20240829	143300	194216390	18590	18590	18590	18590	0
300	20240829	143200	194216390	18590	18590	18590	18590	0
301	20240829	143100	194216390	18590	18590	18590	18590	0
302	20240829	143000	194216390	18590	18590	18590	18590	0
303	20240829	142900	194216390	18590	18590	18590	18590	0
304	20240829	142800	194216390	18590	18590	18590	18590	0
305	20240829	142700	194216390	18590	18610	18610	18590	17
306	20240829	142600	193900040	18590	18600	18600	18590	7
307	20240829	142500	193769900	18610	18610	18610	18610	0
308	20240829	142400	193769900	18610	18610	18610	18610	0
309	20240829	142300	193769900	18610	18610	18610	18610	0
310	20240829	142200	193769900	18610	18610	18610	18590	24
311	20240829	142100	193323480	18600	18600	18600	18600	2
312	20240829	142000	193286280	18600	18600	18600	18600	0
313	20240829	141900	193286280	18600	18600	18600	18600	2
314	20240829	141800	193249080	18600	18620	18620	18600	17
315	20240829	141700	192932560	18610	18610	18610	18610	0
316	20240829	141600	192932560	18610	18610	18610	18610	0
317	20240829	141500	192932560	18610	18610	18610	18610	4
318	20240829	141400	192858120	18620	18620	18620	18620	1
319	20240829	141300	192839500	18610	18610	18610	18610	0
320	20240829	141200	192839500	18610	18610	18610	18610	0
321	20240829	141100	192839500	18610	18610	18610	18610	0
322	20240829	141000	192839500	18610	18610	18610	18610	1
323	20240829	140900	192820890	18620	18610	18620	18610	22
324	20240829	140800	192411310	18620	18620	18620	18620	0
325	20240829	140700	192411310	18620	18620	18620	18620	0
326	20240829	140600	192411310	18620	18620	18620	18620	0
327	20240829	140500	192411310	18620	18620	18620	18620	0
328	20240829	140400	192411310	18620	18620	18620	18620	0
329	20240829	140300	192411310	18620	18620	18620	18620	0
330	20240829	140200	192411310	18620	18620	18620	18620	0
331	20240829	140100	192411310	18620	18620	18620	18620	2
332	20240829	140000	192374070	18620	18620	18620	18620	16
333	20240829	135900	192076150	18620	18620	18620	18620	0
334	20240829	135800	192076150	18620	18620	18620	18620	0
335	20240829	135700	192076150	18620	18620	18620	18620	0
336	20240829	135600	192076150	18620	18620	18620	18620	0
337	20240829	135500	192076150	18620	18620	18620	18620	0
338	20240829	135400	192076150	18620	18620	18620	18620	0
339	20240829	135300	192076150	18620	18620	18620	18620	0
340	20240829	135200	192076150	18620	18620	18620	18620	0
341	20240829	135100	192076150	18620	18620	18620	18620	16
342	20240829	135000	191778230	18620	18620	18620	18620	0
343	20240829	134900	191778230	18620	18620	18620	18620	5
344	20240829	134800	191685130	18630	18630	18630	18630	0
345	20240829	134700	191685130	18630	18630	18630	18630	0
346	20240829	134600	191685130	18630	18630	18630	18630	1
347	20240829	134500	191666500	18630	18630	18630	18630	3
348	20240829	134400	191610610	18630	18620	18630	18620	132
349	20240829	134300	189152450	18660	18660	18660	18660	0
350	20240829	134200	189152450	18660	18660	18660	18660	16
351	20240829	134100	188853890	18650	18650	18650	18650	0
352	20240829	134000	188853890	18650	18650	18650	18650	0
353	20240829	133900	188853890	18650	18650	18650	18650	0
354	20240829	133800	188853890	18650	18650	18650	18650	0
355	20240829	133700	188853890	18650	18650	18650	18650	225
356	20240829	133600	184657640	18700	18700	18700	18700	0
357	20240829	133500	184657640	18700	18700	18700	18700	0
358	20240829	133400	184657640	18700	18700	18700	18700	0
359	20240829	133300	184657640	18700	18700	18700	18700	16
360	20240829	133200	184358440	18690	18690	18690	18690	172
361	20240829	133100	181143760	18690	18690	18690	18690	0
362	20240829	133000	181143760	18690	18690	18690	18690	0
363	20240829	132900	181143760	18690	18690	18690	18690	0
364	20240829	132800	181143760	18690	18690	18690	18690	0
365	20240829	132700	181143760	18690	18690	18690	18690	0
366	20240829	132600	181143760	18690	18690	18690	18690	0
367	20240829	132500	181143760	18690	18690	18690	18690	0
368	20240829	132400	181143760	18690	18620	18690	18620	17
369	20240829	132300	180826730	18620	18620	18620	18620	0
370	20240829	132200	180826730	18620	18620	18620	18620	0
371	20240829	132100	180826730	18620	18620	18620	18620	0
372	20240829	132000	180826730	18620	18620	18620	18620	0
373	20240829	131900	180826730	18620	18620	18620	18620	4
374	20240829	131800	180752250	18620	18620	18620	18620	0
375	20240829	131700	180752250	18620	18620	18620	18620	1
376	20240829	131600	180733630	18620	18620	18620	18620	0
377	20240829	131500	180733630	18620	18620	18620	18620	16
378	20240829	131400	180435710	18620	18620	18620	18620	0
379	20240829	131300	180435710	18620	18620	18620	18620	0
380	20240829	131200	180435710	18620	18620	18620	18620	0
381	20240829	131100	180435710	18620	18620	18620	18620	0
382	20240829	131000	180435710	18620	18620	18620	18620	0
383	20240829	130900	180435710	18620	18620	18620	18620	1
384	20240829	130800	180417090	18620	18620	18620	18620	2
385	20240829	130700	180379850	18620	18620	18620	18620	0
386	20240829	130600	180379850	18620	18590	18620	18590	16
387	20240829	130500	180081960	18590	18590	18590	18590	67
388	20240829	130400	178836430	18590	18600	18600	18590	25
389	20240829	130300	178371440	18610	18610	18610	18610	0
390	20240829	130200	178371440	18610	18610	18610	18610	0
391	20240829	130100	178371440	18610	18610	18610	18610	0
392	20240829	130000	178371440	18610	18610	18610	18610	0
393	20240829	125900	178371440	18610	18610	18610	18610	0
394	20240829	125800	178371440	18610	18610	18610	18610	0
395	20240829	125700	178371440	18610	18610	18610	18610	0
396	20240829	125600	178371440	18610	18610	18610	18610	0
397	20240829	125500	178371440	18610	18610	18610	18610	0
398	20240829	125400	178371440	18610	18610	18610	18610	35
399	20240829	125300	177720090	18610	18610	18610	18610	0
400	20240829	125200	177720090	18610	18610	18610	18610	0
401	20240829	125100	177720090	18610	18610	18610	18610	0
402	20240829	125000	177720090	18610	18610	18610	18610	76
403	20240829	124900	176305730	18620	18620	18620	18620	0
404	20240829	124800	176305730	18620	18620	18620	18620	10
405	20240829	124700	176119530	18620	18620	18620	18620	0
406	20240829	124600	176119530	18620	18620	18620	18620	0
407	20240829	124500	176119530	18620	18620	18620	18620	0
408	20240829	124400	176119530	18620	18620	18620	18620	0
409	20240829	124300	176119530	18620	18620	18620	18620	0
410	20240829	124200	176119530	18620	18620	18620	18620	1
411	20240829	124100	176100910	18620	18620	18620	18620	0
412	20240829	124000	176100910	18620	18620	18620	18620	0
413	20240829	123900	176100910	18620	18620	18620	18620	50
414	20240829	123800	175169910	18620	18620	18620	18620	1
415	20240829	123700	175151290	18620	18620	18620	18620	0
416	20240829	123600	175151290	18620	18620	18620	18620	0
417	20240829	123500	175151290	18620	18620	18620	18620	6
418	20240829	123400	175039570	18620	18620	18620	18620	0
419	20240829	123300	175039570	18620	18620	18620	18620	5
420	20240829	123200	174946470	18620	18620	18620	18620	42
421	20240829	123100	174164430	18620	18620	18620	18620	0
422	20240829	123000	174164430	18620	18620	18620	18620	0
423	20240829	122900	174164430	18620	18620	18620	18620	0
424	20240829	122800	174164430	18620	18620	18620	18620	0
425	20240829	122700	174164430	18620	18620	18620	18620	1
426	20240829	122600	174145810	18620	18620	18620	18620	0
427	20240829	122500	174145810	18620	18620	18620	18620	0
428	20240829	122400	174145810	18620	18620	18620	18620	0
429	20240829	122300	174145810	18620	18620	18620	18620	0
430	20240829	122200	174145810	18620	18620	18620	18620	2
431	20240829	122100	174108570	18620	18620	18620	18620	0
432	20240829	122000	174108570	18620	18620	18620	18620	0
433	20240829	121900	174108570	18620	18620	18620	18620	0
434	20240829	121800	174108570	18620	18620	18620	18620	3
435	20240829	121700	174052710	18590	18590	18590	18590	0
436	20240829	121600	174052710	18590	18590	18590	18590	0
437	20240829	121500	174052710	18590	18590	18590	18590	0
438	20240829	121400	174052710	18590	18590	18590	18590	0
439	20240829	121300	174052710	18590	18590	18590	18590	0
440	20240829	121200	174052710	18590	18590	18590	18590	2
441	20240829	121100	174015530	18590	18590	18590	18590	6
442	20240829	121000	173903990	18590	18590	18590	18590	39
443	20240829	120900	173178980	18590	18590	18590	18590	0
444	20240829	120800	173178980	18590	18590	18590	18590	0
445	20240829	120700	173178980	18590	18590	18590	18590	0
446	20240829	120600	173178980	18590	18590	18590	18590	1
447	20240829	120500	173160390	18580	18580	18580	18580	0
448	20240829	120400	173160390	18580	18580	18580	18580	0
449	20240829	120300	173160390	18580	18580	18580	18580	0
450	20240829	120200	173160390	18580	18580	18580	18580	0
451	20240829	120100	173160390	18580	18580	18580	18580	0
452	20240829	120000	173160390	18580	18580	18580	18580	0
453	20240829	115900	173160390	18580	18580	18580	18580	0
454	20240829	115800	173160390	18580	18580	18580	18580	0
455	20240829	115700	173160390	18580	18580	18580	18580	26
456	20240829	115600	172677310	18560	18560	18560	18560	0
457	20240829	115500	172677310	18560	18560	18560	18560	1
458	20240829	115400	172658750	18580	18580	18580	18580	0
459	20240829	115300	172658750	18580	18580	18580	18580	0
460	20240829	115200	172658750	18580	18580	18580	18580	25
461	20240829	115100	172194250	18580	18580	18580	18580	0
462	20240829	115000	172194250	18580	18570	18580	18570	2
463	20240829	114900	172157100	18560	18560	18560	18560	0
464	20240829	114800	172157100	18560	18560	18560	18560	0
465	20240829	114700	172157100	18560	18560	18560	18560	0
466	20240829	114600	172157100	18560	18560	18560	18560	0
467	20240829	114500	172157100	18560	18560	18560	18560	1
468	20240829	114400	172138540	18580	18580	18580	18580	0
469	20240829	114300	172138540	18580	18580	18580	18580	0
470	20240829	114200	172138540	18580	18580	18580	18580	0
471	20240829	114100	172138540	18580	18580	18580	18580	0
472	20240829	114000	172138540	18580	18580	18580	18580	1
473	20240829	113900	172119960	18580	18580	18580	18580	0
474	20240829	113800	172119960	18580	18580	18580	18580	0
475	20240829	113700	172119960	18580	18580	18580	18580	1
476	20240829	113600	172101380	18580	18580	18580	18580	0
477	20240829	113500	172101380	18580	18580	18580	18580	0
478	20240829	113400	172101380	18580	18580	18580	18580	0
479	20240829	113300	172101380	18580	18580	18580	18580	0
480	20240829	113200	172101380	18580	18580	18580	18570	63
481	20240829	113100	170930850	18580	18580	18580	18580	0
482	20240829	113000	170930850	18580	18580	18580	18580	15
483	20240829	112900	170652150	18580	18580	18580	18580	290
484	20240829	112800	165263950	18580	18580	18580	18580	0
485	20240829	112700	165263950	18580	18570	18580	18570	101
486	20240829	112600	163388370	18570	18570	18570	18570	0
487	20240829	112500	163388370	18570	18570	18570	18570	0
488	20240829	112400	163388370	18570	18570	18570	18570	0
489	20240829	112300	163388370	18570	18570	18570	18570	0
490	20240829	112200	163388370	18570	18570	18570	18570	0
491	20240829	112100	163388370	18570	18570	18570	18570	0
492	20240829	112000	163388370	18570	18570	18570	18570	0
493	20240829	111900	163388370	18570	18570	18570	18570	0
494	20240829	111800	163388370	18570	18570	18570	18570	0
495	20240829	111700	163388370	18570	18570	18570	18570	29
496	20240829	111600	162849840	18580	18580	18580	18580	4
497	20240829	111500	162775520	18570	18570	18570	18570	0
498	20240829	111400	162775520	18570	18570	18570	18570	0
499	20240829	111300	162775520	18570	18570	18570	18570	0
500	20240829	111200	162775520	18570	18570	18570	18570	0
501	20240829	111100	162775520	18570	18580	18580	18570	17
502	20240829	111000	162459670	18580	18580	18580	18580	0
503	20240829	110900	162459670	18580	18580	18580	18580	0
504	20240829	110800	162459670	18580	18580	18580	18580	1
505	20240829	110700	162441090	18580	18580	18580	18580	0
506	20240829	110600	162441090	18580	18580	18580	18580	0
507	20240829	110500	162441090	18580	18580	18580	18580	0
508	20240829	110400	162441090	18580	18580	18580	18580	0
509	20240829	110300	162441090	18580	18580	18580	18580	1
510	20240829	110200	162422510	18540	18540	18540	18540	178
511	20240829	110100	159122390	18540	18540	18540	18540	21
512	20240829	110000	158733050	18540	18540	18540	18540	0
513	20240829	105900	158733050	18540	18540	18540	18540	1
514	20240829	105800	158714510	18530	18530	18530	18530	0
515	20240829	105700	158714510	18530	18530	18530	18530	110
516	20240829	105600	156676210	18540	18540	18540	18540	1
517	20240829	105500	156657670	18540	18540	18540	18540	100
518	20240829	105400	154803670	18530	18530	18530	18530	0
519	20240829	105300	154803670	18530	18530	18530	18530	0
520	20240829	105200	154803670	18530	18530	18530	18530	0
521	20240829	105100	154803670	18530	18530	18530	18530	211
522	20240829	105000	150893840	18530	18530	18530	18530	0
523	20240829	104900	150893840	18530	18530	18530	18530	0
524	20240829	104800	150893840	18530	18530	18530	18530	0
525	20240829	104700	150893840	18530	18530	18530	18530	0
526	20240829	104600	150893840	18530	18530	18530	18530	10
527	20240829	104500	150708540	18530	18530	18530	18530	0
528	20240829	104400	150708540	18530	18530	18530	18530	0
529	20240829	104300	150708540	18530	18530	18530	18530	0
530	20240829	104200	150708540	18530	18540	18540	18530	2
531	20240829	104100	150671470	18540	18540	18540	18540	2
532	20240829	104000	150634390	18540	18540	18540	18540	1
533	20240829	103900	150615850	18540	18540	18540	18540	3
534	20240829	103800	150560230	18520	18510	18520	18510	194
535	20240829	103700	146968970	18480	18480	18480	18480	11
536	20240829	103600	146765690	18510	18480	18510	18480	661
537	20240829	103500	134536610	18490	18490	18490	18490	413
538	20240829	103400	126900240	18510	18520	18520	18510	278
539	20240829	103300	121754150	18520	18590	18590	18500	1777
540	20240829	103200	88862090	18600	18600	18600	18590	632
541	20240829	103100	77107080	18620	18640	18640	18610	615
542	20240829	103000	65650600	18670	18670	18670	18670	0
543	20240829	102900	65650600	18670	18670	18670	18670	0
544	20240829	102800	65650600	18670	18660	18670	18660	2
545	20240829	102700	65613270	18670	18670	18670	18670	0
546	20240829	102600	65613270	18670	18670	18670	18670	0
547	20240829	102500	65613270	18670	18670	18670	18670	1
548	20240829	102400	65594600	18670	18670	18670	18670	0
549	20240829	102300	65594600	18670	18670	18670	18640	202
550	20240829	102200	61829210	18660	18660	18660	18660	0
551	20240829	102100	61829210	18660	18670	18670	18660	200
552	20240829	102000	58097160	18690	18690	18690	18690	0
553	20240829	101900	58097160	18690	18690	18690	18690	0
554	20240829	101800	58097160	18690	18690	18690	18690	0
555	20240829	101700	58097160	18690	18690	18690	18690	0
556	20240829	101600	58097160	18690	18690	18690	18690	0
557	20240829	101500	58097160	18690	18690	18690	18690	0
558	20240829	101400	58097160	18690	18690	18690	18690	0
559	20240829	101300	58097160	18690	18690	18690	18690	0
560	20240829	101200	58097160	18690	18690	18690	18690	0
561	20240829	101100	58097160	18690	18690	18690	18690	0
562	20240829	101000	58097160	18690	18690	18690	18690	0
563	20240829	100900	58097160	18690	18690	18690	18690	0
564	20240829	100800	58097160	18690	18690	18690	18690	0
565	20240829	100700	58097160	18690	18690	18690	18690	0
566	20240829	100600	58097160	18690	18690	18690	18690	0
567	20240829	100500	58097160	18690	18690	18690	18690	0
568	20240829	100400	58097160	18690	18680	18690	18680	3
569	20240829	100300	58041100	18670	18670	18670	18670	0
570	20240829	100200	58041100	18670	18670	18670	18670	0
571	20240829	100100	58041100	18670	18670	18670	18670	0
572	20240829	100000	58041100	18670	18670	18670	18670	0
573	20240829	095900	58041100	18670	18670	18670	18670	1
574	20240829	095800	58022430	18660	18660	18660	18660	0
575	20240829	095700	58022430	18660	18660	18660	18660	2
576	20240829	095600	57985110	18660	18660	18660	18660	1
577	20240829	095500	57966450	18660	18660	18660	18660	0
578	20240829	095400	57966450	18660	18660	18660	18660	1
579	20240829	095300	57947790	18700	18700	18700	18700	0
580	20240829	095200	57947790	18700	18670	18700	18670	3
581	20240829	095100	57891720	18650	18650	18650	18650	0
582	20240829	095000	57891720	18650	18650	18650	18650	0
583	20240829	094900	57891720	18650	18650	18650	18650	0
584	20240829	094800	57891720	18650	18650	18650	18650	1
585	20240829	094700	57873070	18650	18650	18650	18650	1
586	20240829	094600	57854420	18630	18630	18630	18630	0
587	20240829	094500	57854420	18630	18630	18630	18630	160
588	20240829	094400	54873620	18630	18630	18630	18630	394
589	20240829	094300	47533400	18630	18630	18630	18630	15
590	20240829	094200	47253950	18600	18610	18610	18600	300
591	20240829	094100	41673900	18610	18610	18610	18610	0
592	20240829	094000	41673900	18610	18630	18630	18610	3
593	20240829	093900	41618050	18630	18630	18630	18630	17
594	20240829	093800	41301340	18630	18630	18630	18630	4
595	20240829	093700	41226820	18600	18610	18610	18600	200
596	20240829	093600	37506240	18610	18620	18620	18610	569
597	20240829	093500	26913980	18630	18630	18630	18630	2
598	20240829	093400	26876720	18630	18630	18630	18630	0
599	20240829	093300	26876720	18630	18630	18630	18630	23
600	20240829	093200	26448230	18630	18630	18630	18630	0
601	20240829	093100	26448230	18630	18630	18630	18630	113
602	20240829	093000	24343040	18630	18630	18630	18630	0
603	20240829	092900	24343040	18630	18640	18640	18630	80
604	20240829	092800	22852280	18650	18650	18650	18650	1
605	20240829	092700	22833630	18640	18640	18640	18640	0
606	20240829	092600	22833630	18640	18640	18640	18640	17
607	20240829	092500	22516750	18640	18650	18650	18640	19
608	20240829	092400	22162540	18640	18640	18640	18640	0
609	20240829	092300	22162540	18640	18640	18640	18640	0
610	20240829	092200	22162540	18640	18640	18640	18640	7
611	20240829	092100	22032060	18640	18650	18650	18640	2
612	20240829	092000	21994770	18630	18630	18630	18630	0
613	20240829	091900	21994770	18630	18630	18630	18630	0
614	20240829	091800	21994770	18630	18630	18630	18630	0
615	20240829	091700	21994770	18630	18630	18630	18630	0
616	20240829	091600	21994770	18630	18700	18700	18630	377
617	20240829	091500	14957960	18700	18700	18700	18700	0
618	20240829	091400	14957960	18700	18700	18700	18700	1
619	20240829	091300	14939260	18690	18690	18690	18690	7
620	20240829	091200	14808430	18700	18680	18700	18680	12
621	20240829	091100	14584120	18690	18690	18690	18690	1
622	20240829	091000	14565430	18700	18700	18700	18680	15
623	20240829	090900	14285030	18700	18700	18700	18700	8
624	20240829	090800	14135430	18700	18700	18700	18700	152
625	20240829	090700	11293030	18700	18700	18700	18700	9
626	20240829	090600	11124730	18700	18700	18700	18700	2
627	20240829	090500	11087330	18780	18780	18780	18780	9
628	20240829	090400	10918310	18660	18660	18660	18660	5
629	20240829	090300	10825010	18780	18770	18780	18770	253
630	20240829	090200	6073870	18780	18780	18780	18780	100
631	20240829	090100	4195870	18810	18750	18810	18680	96
632	20240829	090000	2400000	18750	18750	18750	18750	128