KissMeData/100030/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	200400	106408220	18970	18970	18970	18970	226
3	20240828	200300	106408220	18970	18970	18970	18970	0
4	20240828	200200	106408220	18970	18970	18970	18970	0
5	20240828	200100	106408220	18970	18970	18970	18970	0
6	20240828	200000	106408220	18970	18970	18970	18970	0
7	20240828	195900	106408220	18970	18970	18970	18970	0
8	20240828	195800	106408220	18970	18970	18970	18970	0
9	20240828	195700	106408220	18970	18970	18970	18970	0
10	20240828	195600	106408220	18970	18970	18970	18970	0
11	20240828	195500	106408220	18970	18970	18970	18970	0
12	20240828	195400	106408220	18970	18970	18970	18970	0
13	20240828	195300	106408220	18970	18970	18970	18970	0
14	20240828	195200	106408220	18970	18970	18970	18970	0
15	20240828	195100	106408220	18970	18970	18970	18970	0
16	20240828	195000	106408220	18970	18970	18970	18970	0
17	20240828	194900	106408220	18970	18970	18970	18970	0
18	20240828	194800	106408220	18970	18970	18970	18970	0
19	20240828	194700	106408220	18970	18970	18970	18970	0
20	20240828	194600	106408220	18970	18970	18970	18970	0
21	20240828	194500	106408220	18970	18970	18970	18970	0
22	20240828	194400	106408220	18970	18970	18970	18970	0
23	20240828	194300	106408220	18970	18970	18970	18970	0
24	20240828	194200	106408220	18970	18970	18970	18970	0
25	20240828	194100	106408220	18970	18970	18970	18970	0
26	20240828	194000	106408220	18970	18970	18970	18970	0
27	20240828	193900	106408220	18970	18970	18970	18970	0
28	20240828	193800	106408220	18970	18970	18970	18970	0
29	20240828	193700	106408220	18970	18970	18970	18970	0
30	20240828	193600	106408220	18970	18970	18970	18970	0
31	20240828	193500	106408220	18970	18970	18970	18970	0
32	20240828	193400	106408220	18970	18970	18970	18970	226
33	20240828	193300	106408220	18970	18970	18970	18970	0
34	20240828	193200	106408220	18970	18970	18970	18970	0
35	20240828	193100	106408220	18970	18970	18970	18970	0
36	20240828	193000	106408220	18970	18970	18970	18970	0
37	20240828	192900	106408220	18970	18970	18970	18970	0
38	20240828	192800	106408220	18970	18970	18970	18970	0
39	20240828	192700	106408220	18970	18970	18970	18970	0
40	20240828	192600	106408220	18970	18970	18970	18970	0
41	20240828	192500	106408220	18970	18970	18970	18970	0
42	20240828	192400	106408220	18970	18970	18970	18970	0
43	20240828	192300	106408220	18970	18970	18970	18970	0
44	20240828	192200	106408220	18970	18970	18970	18970	0
45	20240828	192100	106408220	18970	18970	18970	18970	0
46	20240828	192000	106408220	18970	18970	18970	18970	0
47	20240828	191900	106408220	18970	18970	18970	18970	0
48	20240828	191800	106408220	18970	18970	18970	18970	0
49	20240828	191700	106408220	18970	18970	18970	18970	0
50	20240828	191600	106408220	18970	18970	18970	18970	0
51	20240828	191500	106408220	18970	18970	18970	18970	0
52	20240828	191400	106408220	18970	18970	18970	18970	0
53	20240828	191300	106408220	18970	18970	18970	18970	0
54	20240828	191200	106408220	18970	18970	18970	18970	0
55	20240828	191100	106408220	18970	18970	18970	18970	0
56	20240828	191000	106408220	18970	18970	18970	18970	0
57	20240828	190900	106408220	18970	18970	18970	18970	0
58	20240828	190800	106408220	18970	18970	18970	18970	0
59	20240828	190700	106408220	18970	18970	18970	18970	0
60	20240828	190600	106408220	18970	18970	18970	18970	0
61	20240828	190500	106408220	18970	18970	18970	18970	0
62	20240828	190400	106408220	18970	18970	18970	18970	226
63	20240828	190300	106408220	18970	18970	18970	18970	0
64	20240828	190200	106408220	18970	18970	18970	18970	0
65	20240828	190100	106408220	18970	18970	18970	18970	0
66	20240828	190000	106408220	18970	18970	18970	18970	0
67	20240828	185900	106408220	18970	18970	18970	18970	0
68	20240828	185800	106408220	18970	18970	18970	18970	0
69	20240828	185700	106408220	18970	18970	18970	18970	0
70	20240828	185600	106408220	18970	18970	18970	18970	0
71	20240828	185500	106408220	18970	18970	18970	18970	0
72	20240828	185400	106408220	18970	18970	18970	18970	0
73	20240828	185300	106408220	18970	18970	18970	18970	0
74	20240828	185200	106408220	18970	18970	18970	18970	0
75	20240828	185100	106408220	18970	18970	18970	18970	0
76	20240828	185000	106408220	18970	18970	18970	18970	0
77	20240828	184900	106408220	18970	18970	18970	18970	0
78	20240828	184800	106408220	18970	18970	18970	18970	0
79	20240828	184700	106408220	18970	18970	18970	18970	0
80	20240828	184600	106408220	18970	18970	18970	18970	0
81	20240828	184500	106408220	18970	18970	18970	18970	0
82	20240828	184400	106408220	18970	18970	18970	18970	0
83	20240828	184300	106408220	18970	18970	18970	18970	0
84	20240828	184200	106408220	18970	18970	18970	18970	0
85	20240828	184100	106408220	18970	18970	18970	18970	0
86	20240828	184000	106408220	18970	18970	18970	18970	0
87	20240828	183900	106408220	18970	18970	18970	18970	0
88	20240828	183800	106408220	18970	18970	18970	18970	0
89	20240828	183700	106408220	18970	18970	18970	18970	0
90	20240828	183600	106408220	18970	18970	18970	18970	0
91	20240828	183500	106408220	18970	18970	18970	18970	0
92	20240828	183400	106408220	18970	18970	18970	18970	226
93	20240828	183300	106408220	18970	18970	18970	18970	0
94	20240828	183200	106408220	18970	18970	18970	18970	0
95	20240828	183100	106408220	18970	18970	18970	18970	0
96	20240828	183000	106408220	18970	18970	18970	18970	0
97	20240828	182900	106408220	18970	18970	18970	18970	0
98	20240828	182800	106408220	18970	18970	18970	18970	0
99	20240828	182700	106408220	18970	18970	18970	18970	0
100	20240828	182600	106408220	18970	18970	18970	18970	0
101	20240828	182500	106408220	18970	18970	18970	18970	0
102	20240828	182400	106408220	18970	18970	18970	18970	0
103	20240828	182300	106408220	18970	18970	18970	18970	0
104	20240828	182200	106408220	18970	18970	18970	18970	0
105	20240828	182100	106408220	18970	18970	18970	18970	0
106	20240828	182000	106408220	18970	18970	18970	18970	0
107	20240828	181900	106408220	18970	18970	18970	18970	0
108	20240828	181800	106408220	18970	18970	18970	18970	0
109	20240828	181700	106408220	18970	18970	18970	18970	0
110	20240828	181600	106408220	18970	18970	18970	18970	0
111	20240828	181500	106408220	18970	18970	18970	18970	0
112	20240828	181400	106408220	18970	18970	18970	18970	0
113	20240828	181300	106408220	18970	18970	18970	18970	0
114	20240828	181200	106408220	18970	18970	18970	18970	0
115	20240828	181100	106408220	18970	18970	18970	18970	0
116	20240828	181000	106408220	18970	18970	18970	18970	0
117	20240828	180900	106408220	18970	18970	18970	18970	0
118	20240828	180800	106408220	18970	18970	18970	18970	0
119	20240828	180700	106408220	18970	18970	18970	18970	0
120	20240828	180600	106408220	18970	18970	18970	18970	0
121	20240828	180500	106408220	18970	18970	18970	18970	0
122	20240828	180400	106408220	18970	18970	18970	18970	226
123	20240828	180300	106408220	18970	18970	18970	18970	0
124	20240828	180200	106408220	18970	18970	18970	18970	0
125	20240828	180100	106408220	18970	18970	18970	18970	0
126	20240828	180000	106408220	18970	18970	18970	18970	0
127	20240828	175900	106408220	18970	18970	18970	18970	0
128	20240828	175800	106408220	18970	18970	18970	18970	0
129	20240828	175700	106408220	18970	18970	18970	18970	0
130	20240828	175600	106408220	18970	18970	18970	18970	0
131	20240828	175500	106408220	18970	18970	18970	18970	0
132	20240828	175400	106408220	18970	18970	18970	18970	0
133	20240828	175300	106408220	18970	18970	18970	18970	0
134	20240828	175200	106408220	18970	18970	18970	18970	0
135	20240828	175100	106408220	18970	18970	18970	18970	0
136	20240828	175000	106408220	18970	18970	18970	18970	0
137	20240828	174900	106408220	18970	18970	18970	18970	0
138	20240828	174800	106408220	18970	18970	18970	18970	0
139	20240828	174700	106408220	18970	18970	18970	18970	0
140	20240828	174600	106408220	18970	18970	18970	18970	0
141	20240828	174500	106408220	18970	18970	18970	18970	0
142	20240828	174400	106408220	18970	18970	18970	18970	0
143	20240828	174300	106408220	18970	18970	18970	18970	0
144	20240828	174200	106408220	18970	18970	18970	18970	0
145	20240828	174100	106408220	18970	18970	18970	18970	0
146	20240828	174000	106408220	18970	18970	18970	18970	0
147	20240828	173900	106408220	18970	18970	18970	18970	0
148	20240828	173800	106408220	18970	18970	18970	18970	0
149	20240828	173700	106408220	18970	18970	18970	18970	0
150	20240828	173600	106408220	18970	18970	18970	18970	0
151	20240828	173500	106408220	18970	18970	18970	18970	0
152	20240828	173400	106408220	18970	18970	18970	18970	226
153	20240828	173300	106408220	18970	18970	18970	18970	0
154	20240828	173200	106408220	18970	18970	18970	18970	0
155	20240828	173100	106408220	18970	18970	18970	18970	0
156	20240828	173000	106408220	18970	18970	18970	18970	0
157	20240828	172900	106408220	18970	18970	18970	18970	0
158	20240828	172800	106408220	18970	18970	18970	18970	0
159	20240828	172700	106408220	18970	18970	18970	18970	0
160	20240828	172600	106408220	18970	18970	18970	18970	0
161	20240828	172500	106408220	18970	18970	18970	18970	0
162	20240828	172400	106408220	18970	18970	18970	18970	0
163	20240828	172300	106408220	18970	18970	18970	18970	0
164	20240828	172200	106408220	18970	18970	18970	18970	0
165	20240828	172100	106408220	18970	18970	18970	18970	0
166	20240828	172000	106408220	18970	18970	18970	18970	0
167	20240828	171900	106408220	18970	18970	18970	18970	0
168	20240828	171800	106408220	18970	18970	18970	18970	0
169	20240828	171700	106408220	18970	18970	18970	18970	0
170	20240828	171600	106408220	18970	18970	18970	18970	0
171	20240828	171500	106408220	18970	18970	18970	18970	0
172	20240828	171400	106408220	18970	18970	18970	18970	0
173	20240828	171300	106408220	18970	18970	18970	18970	0
174	20240828	171200	106408220	18970	18970	18970	18970	0
175	20240828	171100	106408220	18970	18970	18970	18970	0
176	20240828	171000	106408220	18970	18970	18970	18970	0
177	20240828	170900	106408220	18970	18970	18970	18970	0
178	20240828	170800	106408220	18970	18970	18970	18970	0
179	20240828	170700	106408220	18970	18970	18970	18970	0
180	20240828	170600	106408220	18970	18970	18970	18970	0
181	20240828	170500	106408220	18970	18970	18970	18970	0
182	20240828	170400	106408220	18970	18970	18970	18970	226
183	20240828	170300	106408220	18970	18970	18970	18970	0
184	20240828	170200	106408220	18970	18970	18970	18970	0
185	20240828	170100	106408220	18970	18970	18970	18970	0
186	20240828	170000	106408220	18970	18970	18970	18970	0
187	20240828	165900	106408220	18970	18970	18970	18970	0
188	20240828	165800	106408220	18970	18970	18970	18970	0
189	20240828	165700	106408220	18970	18970	18970	18970	0
190	20240828	165600	106408220	18970	18970	18970	18970	0
191	20240828	165500	106408220	18970	18970	18970	18970	0
192	20240828	165400	106408220	18970	18970	18970	18970	0
193	20240828	165300	106408220	18970	18970	18970	18970	0
194	20240828	165200	106408220	18970	18970	18970	18970	0
195	20240828	165100	106408220	18970	18970	18970	18970	0
196	20240828	165000	106408220	18970	18970	18970	18970	0
197	20240828	164900	106408220	18970	18970	18970	18970	0
198	20240828	164800	106408220	18970	18970	18970	18970	0
199	20240828	164700	106408220	18970	18970	18970	18970	0
200	20240828	164600	106408220	18970	18970	18970	18970	0
201	20240828	164500	106408220	18970	18970	18970	18970	0
202	20240828	164400	106408220	18970	18970	18970	18970	0
203	20240828	164300	106408220	18970	18970	18970	18970	0
204	20240828	164200	106408220	18970	18970	18970	18970	0
205	20240828	164100	106408220	18970	18970	18970	18970	0
206	20240828	164000	106408220	18970	18970	18970	18970	0
207	20240828	163900	106408220	18970	18970	18970	18970	0
208	20240828	163800	106408220	18970	18970	18970	18970	0
209	20240828	163700	106408220	18970	18970	18970	18970	0
210	20240828	163600	106408220	18970	18970	18970	18970	0
211	20240828	163500	106408220	18970	18970	18970	18970	0
212	20240828	163400	106408220	18970	18970	18970	18970	226
213	20240828	163300	106408220	18970	18970	18970	18970	0
214	20240828	163200	106408220	18970	18970	18970	18970	0
215	20240828	163100	106408220	18970	18970	18970	18970	0
216	20240828	163000	106408220	18970	18970	18970	18970	0
217	20240828	162900	106408220	18970	18970	18970	18970	0
218	20240828	162800	106408220	18970	18970	18970	18970	0
219	20240828	162700	106408220	18970	18970	18970	18970	0
220	20240828	162600	106408220	18970	18970	18970	18970	0
221	20240828	162500	106408220	18970	18970	18970	18970	0
222	20240828	162400	106408220	18970	18970	18970	18970	0
223	20240828	162300	106408220	18970	18970	18970	18970	0
224	20240828	162200	106408220	18970	18970	18970	18970	0
225	20240828	162100	106408220	18970	18970	18970	18970	0
226	20240828	162000	106408220	18970	18970	18970	18970	0
227	20240828	161900	106408220	18970	18970	18970	18970	0
228	20240828	161800	106408220	18970	18970	18970	18970	0
229	20240828	161700	106408220	18970	18970	18970	18970	0
230	20240828	161600	106408220	18970	18970	18970	18970	0
231	20240828	161500	106408220	18970	18970	18970	18970	0
232	20240828	161400	106408220	18970	18970	18970	18970	0
233	20240828	161300	106408220	18970	18970	18970	18970	0
234	20240828	161200	106408220	18970	18970	18970	18970	0
235	20240828	161100	106408220	18970	18970	18970	18970	0
236	20240828	161000	106408220	18970	18970	18970	18970	0
237	20240828	160900	106408220	18970	18970	18970	18970	0
238	20240828	160800	106408220	18970	18970	18970	18970	0
239	20240828	160700	106408220	18970	18970	18970	18970	0
240	20240828	160600	106408220	18970	18970	18970	18970	0
241	20240828	160500	106408220	18970	18970	18970	18970	0
242	20240828	160400	106408220	18970	18970	18970	18970	226
243	20240828	160300	106408220	18970	18970	18970	18970	0
244	20240828	160200	106408220	18970	18970	18970	18970	0
245	20240828	160100	106408220	18970	18970	18970	18970	0
246	20240828	160000	106408220	18970	18970	18970	18970	0
247	20240828	155900	106408220	18970	18970	18970	18970	0
248	20240828	155800	106408220	18970	18970	18970	18970	0
249	20240828	155700	106408220	18970	18970	18970	18970	0
250	20240828	155600	106408220	18970	18970	18970	18970	0
251	20240828	155500	106408220	18970	18970	18970	18970	0
252	20240828	155400	106408220	18970	18970	18970	18970	0
253	20240828	155300	106408220	18970	18970	18970	18970	0
254	20240828	155200	106408220	18970	18970	18970	18970	0
255	20240828	155100	106408220	18970	18970	18970	18970	0
256	20240828	155000	106408220	18970	18970	18970	18970	0
257	20240828	154900	106408220	18970	18970	18970	18970	0
258	20240828	154800	106408220	18970	18970	18970	18970	0
259	20240828	154700	106408220	18970	18970	18970	18970	0
260	20240828	154600	106408220	18970	18970	18970	18970	0
261	20240828	154500	106408220	18970	18970	18970	18970	0
262	20240828	154400	106408220	18970	18970	18970	18970	0
263	20240828	154300	106408220	18970	18970	18970	18970	0
264	20240828	154200	106408220	18970	18970	18970	18970	0
265	20240828	154100	106408220	18970	18970	18970	18970	0
266	20240828	154000	106408220	18970	18970	18970	18970	0
267	20240828	153900	106408220	18970	18970	18970	18970	0
268	20240828	153800	106408220	18970	18970	18970	18970	0
269	20240828	153700	106408220	18970	18970	18970	18970	0
270	20240828	153600	106408220	18970	18970	18970	18970	0
271	20240828	153500	106408220	18970	18970	18970	18970	0
272	20240828	153400	106408220	18970	18970	18970	18970	226
273	20240828	153300	106408220	18970	18970	18970	18970	0
274	20240828	153200	106408220	18970	18970	18970	18970	0
275	20240828	153100	106408220	18970	18970	18970	18970	0
276	20240828	153000	106408220	18970	18970	18970	18970	226
277	20240828	152900	102121000	18980	18980	18980	18980	0
278	20240828	152800	102121000	18980	18980	18980	18980	0
279	20240828	152700	102121000	18980	18980	18980	18980	0
280	20240828	152600	102121000	18980	18980	18980	18980	0
281	20240828	152500	102121000	18980	18980	18980	18980	0
282	20240828	152400	102121000	18980	18980	18980	18980	0
283	20240828	152300	102121000	18980	18980	18980	18980	0
284	20240828	152200	102121000	18980	18980	18980	18980	0
285	20240828	152100	102121000	18980	18980	18980	18980	0
286	20240828	152000	102121000	18980	18980	18980	18980	0
287	20240828	151900	102121000	18980	18980	18980	18980	0
288	20240828	151800	102121000	18980	18980	18980	18980	0
289	20240828	151700	102121000	18980	18980	18980	18980	0
290	20240828	151600	102121000	18980	18980	18980	18980	0
291	20240828	151500	102121000	18980	18980	18980	18980	0
292	20240828	151400	102121000	18980	18980	18980	18980	0
293	20240828	151300	102121000	18980	18980	18980	18980	0
294	20240828	151200	102121000	18980	18930	18980	18930	2
295	20240828	151100	102083090	18990	18990	18990	18990	0
296	20240828	151000	102083090	18990	18990	18990	18990	0
297	20240828	150900	102083090	18990	18990	18990	18990	1
298	20240828	150800	102064100	18990	18990	18990	18990	25
299	20240828	150700	101589350	19000	19000	19000	19000	0
300	20240828	150600	101589350	19000	19000	19000	19000	0
301	20240828	150500	101589350	19000	19000	19000	19000	0
302	20240828	150400	101589350	19000	19000	19000	19000	0
303	20240828	150300	101589350	19000	18950	19000	18950	16
304	20240828	150200	101285400	19000	19000	19000	19000	0
305	20240828	150100	101285400	19000	19000	19000	19000	0
306	20240828	150000	101285400	19000	19000	19000	19000	0
307	20240828	145900	101285400	19000	19000	19000	19000	0
308	20240828	145800	101285400	19000	19000	19000	19000	0
309	20240828	145700	101285400	19000	19000	19000	19000	0
310	20240828	145600	101285400	19000	19000	19000	19000	0
311	20240828	145500	101285400	19000	19000	19000	19000	0
312	20240828	145400	101285400	19000	19000	19000	19000	0
313	20240828	145300	101285400	19000	19000	19000	19000	1
314	20240828	145200	101266400	18950	18950	18950	18950	1
315	20240828	145100	101247450	19000	19000	19000	19000	0
316	20240828	145000	101247450	19000	19000	19000	19000	0
317	20240828	144900	101247450	19000	19000	19000	19000	0
318	20240828	144800	101247450	19000	19000	19000	19000	0
319	20240828	144700	101247450	19000	19000	19000	19000	0
320	20240828	144600	101247450	19000	19000	19000	19000	1
321	20240828	144500	101228450	18950	18950	18950	18950	1
322	20240828	144400	101209500	19000	19000	19000	19000	0
323	20240828	144300	101209500	19000	19000	19000	19000	0
324	20240828	144200	101209500	19000	19000	19000	19000	0
325	20240828	144100	101209500	19000	19000	19000	19000	0
326	20240828	144000	101209500	19000	19000	19000	19000	0
327	20240828	143900	101209500	19000	19000	19000	19000	0
328	20240828	143800	101209500	19000	19000	19000	19000	0
329	20240828	143700	101209500	19000	19000	19000	19000	0
330	20240828	143600	101209500	19000	19000	19000	19000	0
331	20240828	143500	101209500	19000	19000	19000	19000	0
332	20240828	143400	101209500	19000	19000	19000	19000	0
333	20240828	143300	101209500	19000	19000	19000	19000	0
334	20240828	143200	101209500	19000	19000	19000	19000	1
335	20240828	143100	101190500	19000	19000	19000	19000	0
336	20240828	143000	101190500	19000	19000	19000	19000	0
337	20240828	142900	101190500	19000	19000	19000	19000	0
338	20240828	142800	101190500	19000	19000	19000	19000	0
339	20240828	142700	101190500	19000	19000	19000	19000	0
340	20240828	142600	101190500	19000	19000	19000	19000	0
341	20240828	142500	101190500	19000	19000	19000	19000	0
342	20240828	142400	101190500	19000	19000	19000	19000	0
343	20240828	142300	101190500	19000	18930	19000	18930	2
344	20240828	142200	101152570	18930	18930	18930	18930	1
345	20240828	142100	101133640	19020	19020	19020	19020	0
346	20240828	142000	101133640	19020	19020	19020	19020	0
347	20240828	141900	101133640	19020	19020	19020	19020	0
348	20240828	141800	101133640	19020	19020	19020	19020	0
349	20240828	141700	101133640	19020	19020	19020	19020	0
350	20240828	141600	101133640	19020	19020	19020	19020	0
351	20240828	141500	101133640	19020	19020	19020	19020	0
352	20240828	141400	101133640	19020	19020	19020	19020	0
353	20240828	141300	101133640	19020	19020	19020	19020	0
354	20240828	141200	101133640	19020	19020	19020	19020	0
355	20240828	141100	101133640	19020	19020	19020	19020	0
356	20240828	141000	101133640	19020	19020	19020	19020	0
357	20240828	140900	101133640	19020	19020	19020	19020	0
358	20240828	140800	101133640	19020	19020	19020	19020	0
359	20240828	140700	101133640	19020	19020	19020	19020	0
360	20240828	140600	101133640	19020	19020	19020	19020	0
361	20240828	140500	101133640	19020	19020	19020	19020	0
362	20240828	140400	101133640	19020	19020	19020	19020	0
363	20240828	140300	101133640	19020	19020	19020	19020	0
364	20240828	140200	101133640	19020	19020	19020	19020	0
365	20240828	140100	101133640	19020	19020	19020	19020	0
366	20240828	140000	101133640	19020	19020	19020	19020	0
367	20240828	135900	101133640	19020	19020	19020	19020	0
368	20240828	135800	101133640	19020	18990	19020	18990	3
369	20240828	135700	101076610	19030	19030	19030	19030	0
370	20240828	135600	101076610	19030	19030	19030	19030	0
371	20240828	135500	101076610	19030	19030	19030	19030	0
372	20240828	135400	101076610	19030	19030	19030	19030	0
373	20240828	135300	101076610	19030	19030	19030	19030	0
374	20240828	135200	101076610	19030	19030	19030	19030	0
375	20240828	135100	101076610	19030	19030	19030	19030	0
376	20240828	135000	101076610	19030	19030	19030	19030	0
377	20240828	134900	101076610	19030	19030	19030	19030	0
378	20240828	134800	101076610	19030	19030	19030	19030	0
379	20240828	134700	101076610	19030	19030	19030	19030	0
380	20240828	134600	101076610	19030	19030	19030	19030	0
381	20240828	134500	101076610	19030	19030	19030	19030	0
382	20240828	134400	101076610	19030	19030	19030	19030	0
383	20240828	134300	101076610	19030	19030	19030	19030	0
384	20240828	134200	101076610	19030	19030	19030	19030	0
385	20240828	134100	101076610	19030	19030	19030	19030	0
386	20240828	134000	101076610	19030	19030	19030	19030	0
387	20240828	133900	101076610	19030	19030	19030	19030	0
388	20240828	133800	101076610	19030	18950	19030	18950	3
389	20240828	133700	101019600	18810	18810	18810	18810	0
390	20240828	133600	101019600	18810	18810	18810	18810	0
391	20240828	133500	101019600	18810	18810	18810	18810	0
392	20240828	133400	101019600	18810	18810	18810	18810	0
393	20240828	133300	101019600	18810	18810	18810	18810	0
394	20240828	133200	101019600	18810	18810	18810	18810	0
395	20240828	133100	101019600	18810	18810	18810	18810	0
396	20240828	133000	101019600	18810	18810	18810	18810	0
397	20240828	132900	101019600	18810	18810	18810	18810	0
398	20240828	132800	101019600	18810	18810	18810	18810	5
399	20240828	132700	100925550	19060	19060	19060	19060	0
400	20240828	132600	100925550	19060	19060	19060	19060	0
401	20240828	132500	100925550	19060	19060	19060	19060	0
402	20240828	132400	100925550	19060	19060	19060	19060	0
403	20240828	132300	100925550	19060	19060	19060	19060	0
404	20240828	132200	100925550	19060	19060	19060	19060	0
405	20240828	132100	100925550	19060	19060	19060	19060	0
406	20240828	132000	100925550	19060	19060	19060	19060	0
407	20240828	131900	100925550	19060	19060	19060	19060	0
408	20240828	131800	100925550	19060	19060	19060	19060	0
409	20240828	131700	100925550	19060	19060	19060	19060	0
410	20240828	131600	100925550	19060	19060	19060	19060	0
411	20240828	131500	100925550	19060	19060	19060	19060	0
412	20240828	131400	100925550	19060	19060	19060	19060	0
413	20240828	131300	100925550	19060	19060	19060	19060	0
414	20240828	131200	100925550	19060	19060	19060	19060	0
415	20240828	131100	100925550	19060	19060	19060	19060	0
416	20240828	131000	100925550	19060	19060	19060	19060	0
417	20240828	130900	100925550	19060	19060	19060	19060	0
418	20240828	130800	100925550	19060	19060	19060	19060	0
419	20240828	130700	100925550	19060	19060	19060	19060	0
420	20240828	130600	100925550	19060	19060	19060	19060	0
421	20240828	130500	100925550	19060	19060	19060	19060	0
422	20240828	130400	100925550	19060	19060	19060	19060	0
423	20240828	130300	100925550	19060	19060	19060	19060	0
424	20240828	130200	100925550	19060	19060	19060	19060	0
425	20240828	130100	100925550	19060	19060	19060	19060	0
426	20240828	130000	100925550	19060	19060	19060	19060	0
427	20240828	125900	100925550	19060	19060	19060	19060	0
428	20240828	125800	100925550	19060	19060	19060	19060	0
429	20240828	125700	100925550	19060	18950	19060	18950	10
430	20240828	125600	100735720	18950	18820	18950	18820	200
431	20240828	125500	96969380	18830	18830	18830	18830	0
432	20240828	125400	96969380	18830	18830	18830	18830	0
433	20240828	125300	96969380	18830	18830	18830	18830	0
434	20240828	125200	96969380	18830	18830	18830	18830	0
435	20240828	125100	96969380	18830	18830	18830	18830	0
436	20240828	125000	96969380	18830	18830	18830	18830	0
437	20240828	124900	96969380	18830	18830	18830	18830	0
438	20240828	124800	96969380	18830	18830	18830	18830	0
439	20240828	124700	96969380	18830	18830	18830	18830	0
440	20240828	124600	96969380	18830	18830	18830	18830	0
441	20240828	124500	96969380	18830	18830	18830	18830	0
442	20240828	124400	96969380	18830	18830	18830	18830	0
443	20240828	124300	96969380	18830	18830	18830	18830	0
444	20240828	124200	96969380	18830	18830	18830	18830	0
445	20240828	124100	96969380	18830	18830	18830	18830	0
446	20240828	124000	96969380	18830	18830	18830	18830	0
447	20240828	123900	96969380	18830	18830	18830	18830	0
448	20240828	123800	96969380	18830	18830	18830	18830	0
449	20240828	123700	96969380	18830	18830	18830	18830	0
450	20240828	123600	96969380	18830	18830	18830	18830	0
451	20240828	123500	96969380	18830	18830	18830	18830	0
452	20240828	123400	96969380	18830	18830	18830	18830	0
453	20240828	123300	96969380	18830	18830	18830	18830	0
454	20240828	123200	96969380	18830	18830	18830	18830	0
455	20240828	123100	96969380	18830	18830	18830	18830	2
456	20240828	123000	96931720	18890	18890	18890	18890	0
457	20240828	122900	96931720	18890	18890	18890	18890	0
458	20240828	122800	96931720	18890	18890	18890	18890	0
459	20240828	122700	96931720	18890	18890	18890	18890	0
460	20240828	122600	96931720	18890	18890	18890	18890	0
461	20240828	122500	96931720	18890	18890	18890	18890	0
462	20240828	122400	96931720	18890	18890	18890	18890	0
463	20240828	122300	96931720	18890	18890	18890	18890	0
464	20240828	122200	96931720	18890	18890	18890	18890	0
465	20240828	122100	96931720	18890	18890	18890	18890	0
466	20240828	122000	96931720	18890	18890	18890	18890	0
467	20240828	121900	96931720	18890	18890	18890	18890	0
468	20240828	121800	96931720	18890	18890	18890	18890	0
469	20240828	121700	96931720	18890	18890	18890	18890	0
470	20240828	121600	96931720	18890	18890	18890	18890	0
471	20240828	121500	96931720	18890	18890	18890	18890	0
472	20240828	121400	96931720	18890	18890	18890	18890	0
473	20240828	121300	96931720	18890	18890	18890	18890	0
474	20240828	121200	96931720	18890	18890	18890	18890	0
475	20240828	121100	96931720	18890	18890	18890	18890	0
476	20240828	121000	96931720	18890	18890	18890	18890	0
477	20240828	120900	96931720	18890	18890	18890	18890	0
478	20240828	120800	96931720	18890	18890	18890	18890	0
479	20240828	120700	96931720	18890	18890	18890	18890	0
480	20240828	120600	96931720	18890	18890	18890	18890	1
481	20240828	120500	96912830	18700	18700	18700	18700	0
482	20240828	120400	96912830	18700	18700	18700	18700	0
483	20240828	120300	96912830	18700	18700	18700	18700	0
484	20240828	120200	96912830	18700	18700	18700	18700	0
485	20240828	120100	96912830	18700	18700	18700	18700	0
486	20240828	120000	96912830	18700	18700	18700	18700	0
487	20240828	115900	96912830	18700	18700	18700	18700	60
488	20240828	115800	95790830	18700	18700	18700	18700	0
489	20240828	115700	95790830	18700	18700	18700	18700	0
490	20240828	115600	95790830	18700	18700	18700	18700	0
491	20240828	115500	95790830	18700	18700	18700	18700	0
492	20240828	115400	95790830	18700	18780	18780	18700	83
493	20240828	115300	94234250	18780	18780	18780	18780	2
494	20240828	115200	94196690	18780	18780	18780	18780	10
495	20240828	115100	94008890	18950	18950	18950	18950	0
496	20240828	115000	94008890	18950	18950	18950	18950	0
497	20240828	114900	94008890	18950	18950	18950	18950	0
498	20240828	114800	94008890	18950	18950	18950	18950	0
499	20240828	114700	94008890	18950	18950	18950	18950	0
500	20240828	114600	94008890	18950	18950	18950	18950	0
501	20240828	114500	94008890	18950	18950	18950	18950	0
502	20240828	114400	94008890	18950	18950	18950	18950	0
503	20240828	114300	94008890	18950	18950	18950	18950	0
504	20240828	114200	94008890	18950	18950	18950	18950	0
505	20240828	114100	94008890	18950	18950	18950	18950	1
506	20240828	114000	93989940	18780	18780	18780	18780	0
507	20240828	113900	93989940	18780	18780	18780	18780	5
508	20240828	113800	93896040	18800	18800	18800	18800	0
509	20240828	113700	93896040	18800	18800	18800	18800	0
510	20240828	113600	93896040	18800	18800	18800	18800	0
511	20240828	113500	93896040	18800	18800	18800	18800	0
512	20240828	113400	93896040	18800	18800	18800	18800	0
513	20240828	113300	93896040	18800	18800	18800	18800	0
514	20240828	113200	93896040	18800	18800	18800	18800	0
515	20240828	113100	93896040	18800	18830	18830	18800	88
516	20240828	113000	92241370	18840	18840	18840	18840	0
517	20240828	112900	92241370	18840	18920	18920	18840	304
518	20240828	112800	86505040	19060	19060	19060	19060	0
519	20240828	112700	86505040	19060	19060	19060	19060	0
520	20240828	112600	86505040	19060	19060	19060	19060	0
521	20240828	112500	86505040	19060	19060	19060	19060	0
522	20240828	112400	86505040	19060	19060	19060	19060	0
523	20240828	112300	86505040	19060	19060	19060	19060	0
524	20240828	112200	86505040	19060	19060	19060	19060	1
525	20240828	112100	86485980	19080	19080	19080	19080	0
526	20240828	112000	86485980	19080	19080	19080	19080	0
527	20240828	111900	86485980	19080	19080	19080	19080	0
528	20240828	111800	86485980	19080	19080	19080	19080	1
529	20240828	111700	86466900	18910	18910	18910	18910	0
530	20240828	111600	86466900	18910	18910	18910	18910	0
531	20240828	111500	86466900	18910	18910	18910	18910	2
532	20240828	111400	86429080	18910	18910	18910	18910	0
533	20240828	111300	86429080	18910	18910	18910	18910	0
534	20240828	111200	86429080	18910	18910	18910	18910	50
535	20240828	111100	85483580	18960	19090	19090	18960	4
536	20240828	111000	85407350	19110	19110	19110	19110	0
537	20240828	110900	85407350	19110	19110	19110	19110	0
538	20240828	110800	85407350	19110	19110	19110	19110	0
539	20240828	110700	85407350	19110	19110	19110	19110	0
540	20240828	110600	85407350	19110	19110	19110	19110	1
541	20240828	110500	85388240	18950	18950	18950	18950	0
542	20240828	110400	85388240	18950	18950	18950	18950	0
543	20240828	110300	85388240	18950	18950	18950	18950	0
544	20240828	110200	85388240	18950	18950	18950	18950	0
545	20240828	110100	85388240	18950	18950	18950	18950	0
546	20240828	110000	85388240	18950	18950	19140	18950	361
547	20240828	105900	78546640	19140	19140	19140	19140	0
548	20240828	105800	78546640	19140	19090	19140	19090	26
549	20240828	105700	78049850	19140	19140	19140	19140	0
550	20240828	105600	78049850	19140	19140	19140	19140	0
551	20240828	105500	78049850	19140	19080	19140	19080	76
552	20240828	105400	76598260	18880	18880	18880	18880	1
553	20240828	105300	76579380	19100	19100	19100	19100	0
554	20240828	105200	76579380	19100	19100	19100	19100	0
555	20240828	105100	76579380	19100	19100	19100	19100	0
556	20240828	105000	76579380	19100	19100	19100	19100	2
557	20240828	104900	76541180	18900	18900	18900	18900	0
558	20240828	104800	76541180	18900	18900	18900	18900	41
559	20240828	104700	75766280	18940	18940	18940	18940	0
560	20240828	104600	75766280	18940	18990	18990	18940	112
561	20240828	104500	73644690	19200	19200	19200	19200	0
562	20240828	104400	73644690	19200	19200	19200	19200	0
563	20240828	104300	73644690	19200	19200	19200	19200	0
564	20240828	104200	73644690	19200	19200	19200	19200	0
565	20240828	104100	73644690	19200	19200	19200	19200	0
566	20240828	104000	73644690	19200	19200	19200	19200	0
567	20240828	103900	73644690	19200	19200	19200	19200	0
568	20240828	103800	73644690	19200	19200	19200	19200	0
569	20240828	103700	73644690	19200	19000	19200	18900	71
570	20240828	103600	72301100	19200	19200	19200	19200	0
571	20240828	103500	72301100	19200	19200	19200	19200	0
572	20240828	103400	72301100	19200	19200	19200	19200	0
573	20240828	103300	72301100	19200	19200	19200	19200	1
574	20240828	103200	72281900	19200	19200	19200	19200	4
575	20240828	103100	72205100	19200	19200	19200	19200	1
576	20240828	103000	72185900	19000	19000	19000	19000	0
577	20240828	102900	72185900	19000	19000	19000	19000	0
578	20240828	102800	72185900	19000	19000	19000	19000	0
579	20240828	102700	72185900	19000	19000	19000	19000	0
580	20240828	102600	72185900	19000	19060	19060	19000	100
581	20240828	102500	70285470	19220	19220	19220	19220	0
582	20240828	102400	70285470	19220	19220	19220	19220	0
583	20240828	102300	70285470	19220	19220	19220	19220	1
584	20240828	102200	70266250	19220	19220	19220	19220	0
585	20240828	102100	70266250	19220	19220	19220	19220	0
586	20240828	102000	70266250	19220	19220	19220	19220	0
587	20240828	101900	70266250	19220	19220	19220	19220	0
588	20240828	101800	70266250	19220	19220	19220	19220	15
589	20240828	101700	69977950	19220	19220	19220	19220	0
590	20240828	101600	69977950	19220	19220	19220	19220	0
591	20240828	101500	69977950	19220	19210	19220	19210	55
592	20240828	101400	68920960	19210	18980	19210	18890	11
593	20240828	101300	68712450	18890	18890	18890	18890	0
594	20240828	101200	68712450	18890	19110	19110	18890	50
595	20240828	101100	67767510	19220	19220	19220	19220	0
596	20240828	101000	67767510	19220	19220	19220	19220	0
597	20240828	100900	67767510	19220	19220	19220	19220	0
598	20240828	100800	67767510	19220	19220	19220	19220	0
599	20240828	100700	67767510	19220	19210	19220	19210	51
600	20240828	100600	66787600	19210	19210	19210	19210	1
601	20240828	100500	66768390	19110	19110	19110	19110	0
602	20240828	100400	66768390	19110	19110	19110	19110	0
603	20240828	100300	66768390	19110	19110	19110	19110	0
604	20240828	100200	66768390	19110	19110	19110	19110	0
605	20240828	100100	66768390	19110	19110	19110	19110	0
606	20240828	100000	66768390	19110	19110	19110	19110	1
607	20240828	095900	66749280	19120	19120	19120	19120	30
608	20240828	095800	66175680	19140	19140	19140	19140	0
609	20240828	095700	66175680	19140	19140	19140	19140	0
610	20240828	095600	66175680	19140	19140	19140	19140	16
611	20240828	095500	65869440	19140	19180	19180	19140	64
612	20240828	095400	64643020	19230	19230	19230	19230	0
613	20240828	095300	64643020	19230	19230	19230	19230	0
614	20240828	095200	64643020	19230	19230	19230	19230	0
615	20240828	095100	64643020	19230	19230	19230	19230	2
616	20240828	095000	64604560	19230	19230	19230	19230	2
617	20240828	094900	64566100	19230	19230	19230	19230	13
618	20240828	094800	64316110	19230	19230	19230	19230	0
619	20240828	094700	64316110	19230	19230	19230	19230	1
620	20240828	094600	64296880	19120	19120	19120	19120	0
621	20240828	094500	64296880	19120	19230	19230	19120	24
622	20240828	094400	63835900	19340	19340	19340	19340	5
623	20240828	094300	63739200	19370	19370	19370	19370	0
624	20240828	094200	63739200	19370	19370	19370	19370	0
625	20240828	094100	63739200	19370	19380	19390	19370	22
626	20240828	094000	63312960	19400	19300	19400	19300	10
627	20240828	093900	63119460	19330	19330	19330	19330	107
628	20240828	093800	61051150	19330	19410	19410	19330	370
629	20240828	093700	53895900	19410	19410	19410	19410	4
630	20240828	093600	53818260	19410	19410	19410	19410	16
631	20240828	093500	53507700	19330	19290	19400	19290	139
632	20240828	093400	50823350	19290	19290	19290	19290	173
633	20240828	093300	47486180	19170	19160	19300	19160	339
634	20240828	093200	40982970	19160	19110	19160	19110	202
635	20240828	093100	37122650	19150	19100	19150	19100	27
636	20240828	093000	36605950	19150	19150	19150	19150	0
637	20240828	092900	36605950	19150	19150	19150	19150	300
638	20240828	092800	30860950	19150	19150	19150	19150	18
639	20240828	092700	30516250	19140	19130	19140	19130	366
640	20240828	092600	23511110	19150	18860	19150	18860	4
641	20240828	092500	23435090	19060	19060	19060	19060	20
642	20240828	092400	23053890	19060	19060	19170	19060	65
643	20240828	092300	21814570	19180	19000	19180	19000	322
644	20240828	092200	15695670	18990	18930	18990	18930	520
645	20240828	092100	5824370	18860	18860	18860	18860	0
646	20240828	092000	5824370	18860	18940	18940	18860	2
647	20240828	091900	5786570	18800	18790	18800	18790	219
648	20240828	091800	1669560	18790	18790	18790	18790	1
649	20240828	091700	1650770	18700	18700	18700	18700	0
650	20240828	091600	1650770	18700	18700	18700	18700	0
651	20240828	091500	1650770	18700	18700	18700	18700	0
652	20240828	091400	1650770	18700	18700	18700	18700	1
653	20240828	091300	1632070	18700	18700	18700	18700	25
654	20240828	091200	1164570	18780	18780	18780	18780	0
655	20240828	091100	1164570	18780	18780	18780	18780	9
656	20240828	091000	995550	18780	18750	18780	18750	10
657	20240828	090900	807940	18800	18800	18800	18800	0
658	20240828	090800	807940	18800	18800	18800	18800	0
659	20240828	090700	807940	18800	18800	18800	18800	35
660	20240828	090600	149940	18870	18870	18870	18870	1
661	20240828	090500	131070	18630	18630	18630	18630	0
662	20240828	090400	131070	18630	18630	18630	18630	5
663	20240828	090300	37920	18960	18960	18960	18960	0
664	20240828	090200	37920	18960	18960	18960	18960	0
665	20240828	090100	37920	18960	18960	18960	18960	0
666	20240828	090000	37920	18960	18960	18960	18960	2