KissMeData/403550/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	212200	149192410	19020	19020	19020	19020	33
3	20240827	212100	149192410	19020	19020	19020	19020	0
4	20240827	212000	149192410	19020	19020	19020	19020	0
5	20240827	211900	149192410	19020	19020	19020	19020	0
6	20240827	211800	149192410	19020	19020	19020	19020	0
7	20240827	211700	149192410	19020	19020	19020	19020	0
8	20240827	211600	149192410	19020	19020	19020	19020	0
9	20240827	211500	149192410	19020	19020	19020	19020	0
10	20240827	211400	149192410	19020	19020	19020	19020	0
11	20240827	211300	149192410	19020	19020	19020	19020	0
12	20240827	211200	149192410	19020	19020	19020	19020	0
13	20240827	211100	149192410	19020	19020	19020	19020	0
14	20240827	211000	149192410	19020	19020	19020	19020	0
15	20240827	210900	149192410	19020	19020	19020	19020	0
16	20240827	210800	149192410	19020	19020	19020	19020	0
17	20240827	210700	149192410	19020	19020	19020	19020	0
18	20240827	210600	149192410	19020	19020	19020	19020	0
19	20240827	210500	149192410	19020	19020	19020	19020	0
20	20240827	210400	149192410	19020	19020	19020	19020	0
21	20240827	210300	149192410	19020	19020	19020	19020	0
22	20240827	210200	149192410	19020	19020	19020	19020	0
23	20240827	210100	149192410	19020	19020	19020	19020	0
24	20240827	210000	149192410	19020	19020	19020	19020	0
25	20240827	205900	149192410	19020	19020	19020	19020	0
26	20240827	205800	149192410	19020	19020	19020	19020	0
27	20240827	205700	149192410	19020	19020	19020	19020	0
28	20240827	205600	149192410	19020	19020	19020	19020	0
29	20240827	205500	149192410	19020	19020	19020	19020	0
30	20240827	205400	149192410	19020	19020	19020	19020	0
31	20240827	205300	149192410	19020	19020	19020	19020	0
32	20240827	205200	149192410	19020	19020	19020	19020	33
33	20240827	205100	149192410	19020	19020	19020	19020	0
34	20240827	205000	149192410	19020	19020	19020	19020	0
35	20240827	204900	149192410	19020	19020	19020	19020	0
36	20240827	204800	149192410	19020	19020	19020	19020	0
37	20240827	204700	149192410	19020	19020	19020	19020	0
38	20240827	204600	149192410	19020	19020	19020	19020	0
39	20240827	204500	149192410	19020	19020	19020	19020	0
40	20240827	204400	149192410	19020	19020	19020	19020	0
41	20240827	204300	149192410	19020	19020	19020	19020	0
42	20240827	204200	149192410	19020	19020	19020	19020	0
43	20240827	204100	149192410	19020	19020	19020	19020	0
44	20240827	204000	149192410	19020	19020	19020	19020	0
45	20240827	203900	149192410	19020	19020	19020	19020	0
46	20240827	203800	149192410	19020	19020	19020	19020	0
47	20240827	203700	149192410	19020	19020	19020	19020	0
48	20240827	203600	149192410	19020	19020	19020	19020	0
49	20240827	203500	149192410	19020	19020	19020	19020	0
50	20240827	203400	149192410	19020	19020	19020	19020	0
51	20240827	203300	149192410	19020	19020	19020	19020	0
52	20240827	203200	149192410	19020	19020	19020	19020	0
53	20240827	203100	149192410	19020	19020	19020	19020	0
54	20240827	203000	149192410	19020	19020	19020	19020	0
55	20240827	202900	149192410	19020	19020	19020	19020	0
56	20240827	202800	149192410	19020	19020	19020	19020	0
57	20240827	202700	149192410	19020	19020	19020	19020	0
58	20240827	202600	149192410	19020	19020	19020	19020	0
59	20240827	202500	149192410	19020	19020	19020	19020	0
60	20240827	202400	149192410	19020	19020	19020	19020	0
61	20240827	202300	149192410	19020	19020	19020	19020	0
62	20240827	202200	149192410	19020	19020	19020	19020	33
63	20240827	202100	149192410	19020	19020	19020	19020	0
64	20240827	202000	149192410	19020	19020	19020	19020	0
65	20240827	201900	149192410	19020	19020	19020	19020	0
66	20240827	201800	149192410	19020	19020	19020	19020	0
67	20240827	201700	149192410	19020	19020	19020	19020	0
68	20240827	201600	149192410	19020	19020	19020	19020	0
69	20240827	201500	149192410	19020	19020	19020	19020	0
70	20240827	201400	149192410	19020	19020	19020	19020	0
71	20240827	201300	149192410	19020	19020	19020	19020	0
72	20240827	201200	149192410	19020	19020	19020	19020	0
73	20240827	201100	149192410	19020	19020	19020	19020	0
74	20240827	201000	149192410	19020	19020	19020	19020	0
75	20240827	200900	149192410	19020	19020	19020	19020	0
76	20240827	200800	149192410	19020	19020	19020	19020	0
77	20240827	200700	149192410	19020	19020	19020	19020	0
78	20240827	200600	149192410	19020	19020	19020	19020	0
79	20240827	200500	149192410	19020	19020	19020	19020	0
80	20240827	200400	149192410	19020	19020	19020	19020	0
81	20240827	200300	149192410	19020	19020	19020	19020	0
82	20240827	200200	149192410	19020	19020	19020	19020	0
83	20240827	200100	149192410	19020	19020	19020	19020	0
84	20240827	200000	149192410	19020	19020	19020	19020	0
85	20240827	195900	149192410	19020	19020	19020	19020	0
86	20240827	195800	149192410	19020	19020	19020	19020	0
87	20240827	195700	149192410	19020	19020	19020	19020	0
88	20240827	195600	149192410	19020	19020	19020	19020	0
89	20240827	195500	149192410	19020	19020	19020	19020	0
90	20240827	195400	149192410	19020	19020	19020	19020	0
91	20240827	195300	149192410	19020	19020	19020	19020	0
92	20240827	195200	149192410	19020	19020	19020	19020	33
93	20240827	195100	149192410	19020	19020	19020	19020	0
94	20240827	195000	149192410	19020	19020	19020	19020	0
95	20240827	194900	149192410	19020	19020	19020	19020	0
96	20240827	194800	149192410	19020	19020	19020	19020	0
97	20240827	194700	149192410	19020	19020	19020	19020	0
98	20240827	194600	149192410	19020	19020	19020	19020	0
99	20240827	194500	149192410	19020	19020	19020	19020	0
100	20240827	194400	149192410	19020	19020	19020	19020	0
101	20240827	194300	149192410	19020	19020	19020	19020	0
102	20240827	194200	149192410	19020	19020	19020	19020	0
103	20240827	194100	149192410	19020	19020	19020	19020	0
104	20240827	194000	149192410	19020	19020	19020	19020	0
105	20240827	193900	149192410	19020	19020	19020	19020	0
106	20240827	193800	149192410	19020	19020	19020	19020	0
107	20240827	193700	149192410	19020	19020	19020	19020	0
108	20240827	193600	149192410	19020	19020	19020	19020	0
109	20240827	193500	149192410	19020	19020	19020	19020	0
110	20240827	193400	149192410	19020	19020	19020	19020	0
111	20240827	193300	149192410	19020	19020	19020	19020	0
112	20240827	193200	149192410	19020	19020	19020	19020	0
113	20240827	193100	149192410	19020	19020	19020	19020	0
114	20240827	193000	149192410	19020	19020	19020	19020	0
115	20240827	192900	149192410	19020	19020	19020	19020	0
116	20240827	192800	149192410	19020	19020	19020	19020	0
117	20240827	192700	149192410	19020	19020	19020	19020	0
118	20240827	192600	149192410	19020	19020	19020	19020	0
119	20240827	192500	149192410	19020	19020	19020	19020	0
120	20240827	192400	149192410	19020	19020	19020	19020	0
121	20240827	192300	149192410	19020	19020	19020	19020	0
122	20240827	192200	149192410	19020	19020	19020	19020	33
123	20240827	192100	149192410	19020	19020	19020	19020	0
124	20240827	192000	149192410	19020	19020	19020	19020	0
125	20240827	191900	149192410	19020	19020	19020	19020	0
126	20240827	191800	149192410	19020	19020	19020	19020	0
127	20240827	191700	149192410	19020	19020	19020	19020	0
128	20240827	191600	149192410	19020	19020	19020	19020	0
129	20240827	191500	149192410	19020	19020	19020	19020	0
130	20240827	191400	149192410	19020	19020	19020	19020	0
131	20240827	191300	149192410	19020	19020	19020	19020	0
132	20240827	191200	149192410	19020	19020	19020	19020	0
133	20240827	191100	149192410	19020	19020	19020	19020	0
134	20240827	191000	149192410	19020	19020	19020	19020	0
135	20240827	190900	149192410	19020	19020	19020	19020	0
136	20240827	190800	149192410	19020	19020	19020	19020	0
137	20240827	190700	149192410	19020	19020	19020	19020	0
138	20240827	190600	149192410	19020	19020	19020	19020	0
139	20240827	190500	149192410	19020	19020	19020	19020	0
140	20240827	190400	149192410	19020	19020	19020	19020	0
141	20240827	190300	149192410	19020	19020	19020	19020	0
142	20240827	190200	149192410	19020	19020	19020	19020	0
143	20240827	190100	149192410	19020	19020	19020	19020	0
144	20240827	190000	149192410	19020	19020	19020	19020	0
145	20240827	185900	149192410	19020	19020	19020	19020	0
146	20240827	185800	149192410	19020	19020	19020	19020	0
147	20240827	185700	149192410	19020	19020	19020	19020	0
148	20240827	185600	149192410	19020	19020	19020	19020	0
149	20240827	185500	149192410	19020	19020	19020	19020	0
150	20240827	185400	149192410	19020	19020	19020	19020	0
151	20240827	185300	149192410	19020	19020	19020	19020	0
152	20240827	185200	149192410	19020	19020	19020	19020	33
153	20240827	185100	149192410	19020	19020	19020	19020	0
154	20240827	185000	149192410	19020	19020	19020	19020	0
155	20240827	184900	149192410	19020	19020	19020	19020	0
156	20240827	184800	149192410	19020	19020	19020	19020	0
157	20240827	184700	149192410	19020	19020	19020	19020	0
158	20240827	184600	149192410	19020	19020	19020	19020	0
159	20240827	184500	149192410	19020	19020	19020	19020	0
160	20240827	184400	149192410	19020	19020	19020	19020	0
161	20240827	184300	149192410	19020	19020	19020	19020	0
162	20240827	184200	149192410	19020	19020	19020	19020	0
163	20240827	184100	149192410	19020	19020	19020	19020	0
164	20240827	184000	149192410	19020	19020	19020	19020	0
165	20240827	183900	149192410	19020	19020	19020	19020	0
166	20240827	183800	149192410	19020	19020	19020	19020	0
167	20240827	183700	149192410	19020	19020	19020	19020	0
168	20240827	183600	149192410	19020	19020	19020	19020	0
169	20240827	183500	149192410	19020	19020	19020	19020	0
170	20240827	183400	149192410	19020	19020	19020	19020	0
171	20240827	183300	149192410	19020	19020	19020	19020	0
172	20240827	183200	149192410	19020	19020	19020	19020	0
173	20240827	183100	149192410	19020	19020	19020	19020	0
174	20240827	183000	149192410	19020	19020	19020	19020	0
175	20240827	182900	149192410	19020	19020	19020	19020	0
176	20240827	182800	149192410	19020	19020	19020	19020	0
177	20240827	182700	149192410	19020	19020	19020	19020	0
178	20240827	182600	149192410	19020	19020	19020	19020	0
179	20240827	182500	149192410	19020	19020	19020	19020	0
180	20240827	182400	149192410	19020	19020	19020	19020	0
181	20240827	182300	149192410	19020	19020	19020	19020	0
182	20240827	182200	149192410	19020	19020	19020	19020	33
183	20240827	182100	149192410	19020	19020	19020	19020	0
184	20240827	182000	149192410	19020	19020	19020	19020	0
185	20240827	181900	149192410	19020	19020	19020	19020	0
186	20240827	181800	149192410	19020	19020	19020	19020	0
187	20240827	181700	149192410	19020	19020	19020	19020	0
188	20240827	181600	149192410	19020	19020	19020	19020	0
189	20240827	181500	149192410	19020	19020	19020	19020	0
190	20240827	181400	149192410	19020	19020	19020	19020	0
191	20240827	181300	149192410	19020	19020	19020	19020	0
192	20240827	181200	149192410	19020	19020	19020	19020	0
193	20240827	181100	149192410	19020	19020	19020	19020	0
194	20240827	181000	149192410	19020	19020	19020	19020	0
195	20240827	180900	149192410	19020	19020	19020	19020	0
196	20240827	180800	149192410	19020	19020	19020	19020	0
197	20240827	180700	149192410	19020	19020	19020	19020	0
198	20240827	180600	149192410	19020	19020	19020	19020	0
199	20240827	180500	149192410	19020	19020	19020	19020	0
200	20240827	180400	149192410	19020	19020	19020	19020	0
201	20240827	180300	149192410	19020	19020	19020	19020	0
202	20240827	180200	149192410	19020	19020	19020	19020	0
203	20240827	180100	149192410	19020	19020	19020	19020	0
204	20240827	180000	149192410	19020	19020	19020	19020	0
205	20240827	175900	149192410	19020	19020	19020	19020	0
206	20240827	175800	149192410	19020	19020	19020	19020	0
207	20240827	175700	149192410	19020	19020	19020	19020	0
208	20240827	175600	149192410	19020	19020	19020	19020	0
209	20240827	175500	149192410	19020	19020	19020	19020	0
210	20240827	175400	149192410	19020	19020	19020	19020	0
211	20240827	175300	149192410	19020	19020	19020	19020	0
212	20240827	175200	149192410	19020	19020	19020	19020	33
213	20240827	175100	149192410	19020	19020	19020	19020	0
214	20240827	175000	149192410	19020	19020	19020	19020	0
215	20240827	174900	149192410	19020	19020	19020	19020	0
216	20240827	174800	149192410	19020	19020	19020	19020	0
217	20240827	174700	149192410	19020	19020	19020	19020	0
218	20240827	174600	149192410	19020	19020	19020	19020	0
219	20240827	174500	149192410	19020	19020	19020	19020	0
220	20240827	174400	149192410	19020	19020	19020	19020	0
221	20240827	174300	149192410	19020	19020	19020	19020	0
222	20240827	174200	149192410	19020	19020	19020	19020	0
223	20240827	174100	149192410	19020	19020	19020	19020	0
224	20240827	174000	149192410	19020	19020	19020	19020	0
225	20240827	173900	149192410	19020	19020	19020	19020	0
226	20240827	173800	149192410	19020	19020	19020	19020	0
227	20240827	173700	149192410	19020	19020	19020	19020	0
228	20240827	173600	149192410	19020	19020	19020	19020	0
229	20240827	173500	149192410	19020	19020	19020	19020	0
230	20240827	173400	149192410	19020	19020	19020	19020	0
231	20240827	173300	149192410	19020	19020	19020	19020	0
232	20240827	173200	149192410	19020	19020	19020	19020	0
233	20240827	173100	149192410	19020	19020	19020	19020	0
234	20240827	173000	149192410	19020	19020	19020	19020	0
235	20240827	172900	149192410	19020	19020	19020	19020	0
236	20240827	172800	149192410	19020	19020	19020	19020	0
237	20240827	172700	149192410	19020	19020	19020	19020	0
238	20240827	172600	149192410	19020	19020	19020	19020	0
239	20240827	172500	149192410	19020	19020	19020	19020	0
240	20240827	172400	149192410	19020	19020	19020	19020	0
241	20240827	172300	149192410	19020	19020	19020	19020	0
242	20240827	172200	149192410	19020	19020	19020	19020	33
243	20240827	172100	149192410	19020	19020	19020	19020	0
244	20240827	172000	149192410	19020	19020	19020	19020	0
245	20240827	171900	149192410	19020	19020	19020	19020	0
246	20240827	171800	149192410	19020	19020	19020	19020	0
247	20240827	171700	149192410	19020	19020	19020	19020	0
248	20240827	171600	149192410	19020	19020	19020	19020	0
249	20240827	171500	149192410	19020	19020	19020	19020	0
250	20240827	171400	149192410	19020	19020	19020	19020	0
251	20240827	171300	149192410	19020	19020	19020	19020	0
252	20240827	171200	149192410	19020	19020	19020	19020	0
253	20240827	171100	149192410	19020	19020	19020	19020	0
254	20240827	171000	149192410	19020	19020	19020	19020	0
255	20240827	170900	149192410	19020	19020	19020	19020	0
256	20240827	170800	149192410	19020	19020	19020	19020	0
257	20240827	170700	149192410	19020	19020	19020	19020	0
258	20240827	170600	149192410	19020	19020	19020	19020	0
259	20240827	170500	149192410	19020	19020	19020	19020	0
260	20240827	170400	149192410	19020	19020	19020	19020	0
261	20240827	170300	149192410	19020	19020	19020	19020	0
262	20240827	170200	149192410	19020	19020	19020	19020	0
263	20240827	170100	149192410	19020	19020	19020	19020	0
264	20240827	170000	149192410	19020	19020	19020	19020	0
265	20240827	165900	149192410	19020	19020	19020	19020	0
266	20240827	165800	149192410	19020	19020	19020	19020	0
267	20240827	165700	149192410	19020	19020	19020	19020	0
268	20240827	165600	149192410	19020	19020	19020	19020	0
269	20240827	165500	149192410	19020	19020	19020	19020	0
270	20240827	165400	149192410	19020	19020	19020	19020	0
271	20240827	165300	149192410	19020	19020	19020	19020	0
272	20240827	165200	149192410	19020	19020	19020	19020	33
273	20240827	165100	149192410	19020	19020	19020	19020	0
274	20240827	165000	149192410	19020	19020	19020	19020	0
275	20240827	164900	149192410	19020	19020	19020	19020	0
276	20240827	164800	149192410	19020	19020	19020	19020	0
277	20240827	164700	149192410	19020	19020	19020	19020	0
278	20240827	164600	149192410	19020	19020	19020	19020	0
279	20240827	164500	149192410	19020	19020	19020	19020	0
280	20240827	164400	149192410	19020	19020	19020	19020	0
281	20240827	164300	149192410	19020	19020	19020	19020	0
282	20240827	164200	149192410	19020	19020	19020	19020	0
283	20240827	164100	149192410	19020	19020	19020	19020	0
284	20240827	164000	149192410	19020	19020	19020	19020	0
285	20240827	163900	149192410	19020	19020	19020	19020	0
286	20240827	163800	149192410	19020	19020	19020	19020	0
287	20240827	163700	149192410	19020	19020	19020	19020	0
288	20240827	163600	149192410	19020	19020	19020	19020	0
289	20240827	163500	149192410	19020	19020	19020	19020	0
290	20240827	163400	149192410	19020	19020	19020	19020	0
291	20240827	163300	149192410	19020	19020	19020	19020	0
292	20240827	163200	149192410	19020	19020	19020	19020	0
293	20240827	163100	149192410	19020	19020	19020	19020	0
294	20240827	163000	149192410	19020	19020	19020	19020	0
295	20240827	162900	149192410	19020	19020	19020	19020	0
296	20240827	162800	149192410	19020	19020	19020	19020	0
297	20240827	162700	149192410	19020	19020	19020	19020	0
298	20240827	162600	149192410	19020	19020	19020	19020	0
299	20240827	162500	149192410	19020	19020	19020	19020	0
300	20240827	162400	149192410	19020	19020	19020	19020	0
301	20240827	162300	149192410	19020	19020	19020	19020	0
302	20240827	162200	149192410	19020	19020	19020	19020	33
303	20240827	162100	149192410	19020	19020	19020	19020	0
304	20240827	162000	149192410	19020	19020	19020	19020	0
305	20240827	161900	149192410	19020	19020	19020	19020	0
306	20240827	161800	149192410	19020	19020	19020	19020	0
307	20240827	161700	149192410	19020	19020	19020	19020	0
308	20240827	161600	149192410	19020	19020	19020	19020	0
309	20240827	161500	149192410	19020	19020	19020	19020	0
310	20240827	161400	149192410	19020	19020	19020	19020	0
311	20240827	161300	149192410	19020	19020	19020	19020	0
312	20240827	161200	149192410	19020	19020	19020	19020	0
313	20240827	161100	149192410	19020	19020	19020	19020	0
314	20240827	161000	149192410	19020	19020	19020	19020	0
315	20240827	160900	149192410	19020	19020	19020	19020	0
316	20240827	160800	149192410	19020	19020	19020	19020	0
317	20240827	160700	149192410	19020	19020	19020	19020	0
318	20240827	160600	149192410	19020	19020	19020	19020	0
319	20240827	160500	149192410	19020	19020	19020	19020	0
320	20240827	160400	149192410	19020	19020	19020	19020	0
321	20240827	160300	149192410	19020	19020	19020	19020	0
322	20240827	160200	149192410	19020	19020	19020	19020	0
323	20240827	160100	149192410	19020	19020	19020	19020	0
324	20240827	160000	149192410	19020	19020	19020	19020	0
325	20240827	155900	149192410	19020	19020	19020	19020	0
326	20240827	155800	149192410	19020	19020	19020	19020	0
327	20240827	155700	149192410	19020	19020	19020	19020	0
328	20240827	155600	149192410	19020	19020	19020	19020	0
329	20240827	155500	149192410	19020	19020	19020	19020	0
330	20240827	155400	149192410	19020	19020	19020	19020	0
331	20240827	155300	149192410	19020	19020	19020	19020	0
332	20240827	155200	149192410	19020	19020	19020	19020	33
333	20240827	155100	149192410	19020	19020	19020	19020	0
334	20240827	155000	149192410	19020	19020	19020	19020	0
335	20240827	154900	149192410	19020	19020	19020	19020	0
336	20240827	154800	149192410	19020	19020	19020	19020	0
337	20240827	154700	149192410	19020	19020	19020	19020	0
338	20240827	154600	149192410	19020	19020	19020	19020	0
339	20240827	154500	149192410	19020	19020	19020	19020	0
340	20240827	154400	149192410	19020	19020	19020	19020	0
341	20240827	154300	149192410	19020	19020	19020	19020	0
342	20240827	154200	149192410	19020	19020	19020	19020	0
343	20240827	154100	149192410	19020	19020	19020	19020	0
344	20240827	154000	149192410	19020	19020	19020	19020	0
345	20240827	153900	149192410	19020	19020	19020	19020	0
346	20240827	153800	149192410	19020	19020	19020	19020	0
347	20240827	153700	149192410	19020	19020	19020	19020	0
348	20240827	153600	149192410	19020	19020	19020	19020	0
349	20240827	153500	149192410	19020	19020	19020	19020	0
350	20240827	153400	149192410	19020	19020	19020	19020	0
351	20240827	153300	149192410	19020	19020	19020	19020	0
352	20240827	153200	149192410	19020	19020	19020	19020	0
353	20240827	153100	149192410	19020	19020	19020	19020	0
354	20240827	153000	149192410	19020	19020	19020	19020	33
355	20240827	152900	148564750	19040	19040	19040	19040	0
356	20240827	152800	148564750	19040	19040	19040	19040	0
357	20240827	152700	148564750	19040	19040	19040	19040	0
358	20240827	152600	148564750	19040	19040	19040	19040	0
359	20240827	152500	148564750	19040	19040	19040	19040	0
360	20240827	152400	148564750	19040	19040	19040	19040	0
361	20240827	152300	148564750	19040	19040	19040	19040	0
362	20240827	152200	148564750	19040	19040	19040	19040	0
363	20240827	152100	148564750	19040	19040	19040	19040	0
364	20240827	152000	148564750	19040	19040	19040	19040	0
365	20240827	151900	148564750	19040	19040	19040	19040	326
366	20240827	151800	142357710	19040	18990	19050	18990	181
367	20240827	151700	138915980	18860	18860	18860	18860	0
368	20240827	151600	138915980	18860	18860	18860	18860	0
369	20240827	151500	138915980	18860	18860	18860	18860	1
370	20240827	151400	138897120	19040	19040	19040	19040	0
371	20240827	151300	138897120	19040	19040	19050	19040	90
372	20240827	151200	137183510	19040	19040	19040	19040	0
373	20240827	151100	137183510	19040	19040	19040	19040	1
374	20240827	151000	137164470	19040	19040	19040	19040	30
375	20240827	150900	136593270	19040	19040	19040	19040	3
376	20240827	150800	136536150	19040	19040	19040	19040	0
377	20240827	150700	136536150	19040	19040	19040	19040	70
378	20240827	150600	135203350	19040	18870	19050	18870	312
379	20240827	150500	129277660	18860	18860	18860	18860	0
380	20240827	150400	129277660	18860	18860	18860	18860	0
381	20240827	150300	129277660	18860	18860	18860	18860	0
382	20240827	150200	129277660	18860	18860	18860	18860	0
383	20240827	150100	129277660	18860	18860	18860	18860	0
384	20240827	150000	129277660	18860	18860	18860	18860	0
385	20240827	145900	129277660	18860	18860	18860	18860	0
386	20240827	145800	129277660	18860	18860	18860	18860	0
387	20240827	145700	129277660	18860	18860	18860	18860	192
388	20240827	145600	125656540	18990	18990	18990	18990	0
389	20240827	145500	125656540	18990	18990	18990	18990	1
390	20240827	145400	125637550	18860	18860	18860	18860	0
391	20240827	145300	125637550	18860	18860	18860	18860	0
392	20240827	145200	125637550	18860	18860	18860	18860	0
393	20240827	145100	125637550	18860	18860	18860	18860	0
394	20240827	145000	125637550	18860	18860	18860	18860	0
395	20240827	144900	125637550	18860	18860	18860	18860	0
396	20240827	144800	125637550	18860	18860	18860	18860	0
397	20240827	144700	125637550	18860	18860	18860	18860	0
398	20240827	144600	125637550	18860	18860	18860	18860	0
399	20240827	144500	125637550	18860	18860	18860	18860	0
400	20240827	144400	125637550	18860	18860	18860	18860	0
401	20240827	144300	125637550	18860	18860	18860	18860	0
402	20240827	144200	125637550	18860	18860	18860	18860	0
403	20240827	144100	125637550	18860	18860	18860	18860	0
404	20240827	144000	125637550	18860	18860	18860	18860	3
405	20240827	143900	125580970	18860	18860	18860	18860	0
406	20240827	143800	125580970	18860	18860	18860	18860	0
407	20240827	143700	125580970	18860	18860	18860	18860	1
408	20240827	143600	125562110	19050	19050	19050	19050	0
409	20240827	143500	125562110	19050	19050	19050	19050	0
410	20240827	143400	125562110	19050	19050	19050	19050	1
411	20240827	143300	125543060	19050	18690	19050	18690	1000
412	20240827	143200	106605960	18690	18690	18690	18690	0
413	20240827	143100	106605960	18690	18690	18690	18690	0
414	20240827	143000	106605960	18690	18690	18690	18690	17
415	20240827	142900	106288230	18690	18700	18700	18690	33
416	20240827	142800	105671210	18700	18700	18700	18700	0
417	20240827	142700	105671210	18700	18700	18700	18700	0
418	20240827	142600	105671210	18700	18700	18700	18700	0
419	20240827	142500	105671210	18700	18700	18700	18700	0
420	20240827	142400	105671210	18700	18700	18700	18700	0
421	20240827	142300	105671210	18700	18700	18700	18700	0
422	20240827	142200	105671210	18700	18700	18700	18700	7
423	20240827	142100	105540310	18710	18710	18710	18710	7
424	20240827	142000	105409340	18660	18660	18660	18660	0
425	20240827	141900	105409340	18660	18660	18660	18660	0
426	20240827	141800	105409340	18660	18660	18660	18660	11
427	20240827	141700	105204080	18660	18660	18660	18660	45
428	20240827	141600	104364380	18660	18660	18660	18660	7
429	20240827	141500	104233760	18660	18660	18660	18660	0
430	20240827	141400	104233760	18660	18660	18660	18660	0
431	20240827	141300	104233760	18660	18660	18660	18660	0
432	20240827	141200	104233760	18660	18660	18660	18660	0
433	20240827	141100	104233760	18660	18660	18660	18660	0
434	20240827	141000	104233760	18660	18680	18680	18660	5
435	20240827	140900	104140420	18680	18700	18700	18680	38
436	20240827	140800	103430200	18700	18710	18710	18700	2
437	20240827	140700	103392790	18710	18710	18710	18710	46
438	20240827	140600	102532130	18710	18640	18710	18560	255
439	20240827	140500	97787790	18670	18670	18670	18670	28
440	20240827	140400	97265030	18710	18710	18710	18710	1
441	20240827	140300	97246320	18710	18680	18710	18680	38
442	20240827	140200	96536290	18600	18660	18690	18600	108
443	20240827	140100	94519400	18650	18580	18780	18570	877
444	20240827	140000	78211620	17920	17920	17920	17920	0
445	20240827	135900	78211620	17920	17920	17920	17920	0
446	20240827	135800	78211620	17920	18870	18870	17920	1001
447	20240827	135700	59539700	18870	18870	18870	18870	0
448	20240827	135600	59539700	18870	18890	18890	18860	816
449	20240827	135500	44141770	19000	19000	19000	19000	0
450	20240827	135400	44141770	19000	19000	19000	19000	0
451	20240827	135300	44141770	19000	19000	19000	19000	0
452	20240827	135200	44141770	19000	19000	19000	19000	0
453	20240827	135100	44141770	19000	19000	19000	19000	0
454	20240827	135000	44141770	19000	19000	19000	19000	0
455	20240827	134900	44141770	19000	19000	19000	19000	0
456	20240827	134800	44141770	19000	19000	19000	19000	0
457	20240827	134700	44141770	19000	19000	19000	19000	0
458	20240827	134600	44141770	19000	19000	19000	19000	0
459	20240827	134500	44141770	19000	19000	19000	19000	0
460	20240827	134400	44141770	19000	19000	19000	19000	0
461	20240827	134300	44141770	19000	19000	19000	19000	0
462	20240827	134200	44141770	19000	19000	19000	19000	0
463	20240827	134100	44141770	19000	19000	19000	19000	0
464	20240827	134000	44141770	19000	19000	19000	19000	0
465	20240827	133900	44141770	19000	19000	19000	19000	0
466	20240827	133800	44141770	19000	19000	19000	19000	0
467	20240827	133700	44141770	19000	19000	19000	19000	0
468	20240827	133600	44141770	19000	19000	19000	19000	0
469	20240827	133500	44141770	19000	19000	19000	19000	0
470	20240827	133400	44141770	19000	19000	19000	19000	0
471	20240827	133300	44141770	19000	19000	19000	19000	0
472	20240827	133200	44141770	19000	19000	19000	19000	0
473	20240827	133100	44141770	19000	19000	19000	19000	0
474	20240827	133000	44141770	19000	19000	19000	19000	0
475	20240827	132900	44141770	19000	19000	19000	19000	0
476	20240827	132800	44141770	19000	19000	19000	19000	0
477	20240827	132700	44141770	19000	19000	19000	19000	0
478	20240827	132600	44141770	19000	19000	19000	19000	0
479	20240827	132500	44141770	19000	19000	19000	19000	0
480	20240827	132400	44141770	19000	19000	19000	19000	0
481	20240827	132300	44141770	19000	19000	19000	19000	0
482	20240827	132200	44141770	19000	19000	19000	19000	0
483	20240827	132100	44141770	19000	19000	19000	19000	0
484	20240827	132000	44141770	19000	19000	19000	19000	0
485	20240827	131900	44141770	19000	19000	19000	19000	0
486	20240827	131800	44141770	19000	19000	19000	19000	0
487	20240827	131700	44141770	19000	19000	19000	19000	0
488	20240827	131600	44141770	19000	19000	19000	19000	0
489	20240827	131500	44141770	19000	19000	19000	19000	0
490	20240827	131400	44141770	19000	19000	19000	19000	0
491	20240827	131300	44141770	19000	19000	19000	19000	0
492	20240827	131200	44141770	19000	19000	19000	19000	0
493	20240827	131100	44141770	19000	19000	19000	19000	0
494	20240827	131000	44141770	19000	19000	19000	19000	0
495	20240827	130900	44141770	19000	19000	19000	19000	0
496	20240827	130800	44141770	19000	19000	19000	19000	0
497	20240827	130700	44141770	19000	19000	19000	19000	0
498	20240827	130600	44141770	19000	19000	19000	19000	0
499	20240827	130500	44141770	19000	19000	19000	19000	0
500	20240827	130400	44141770	19000	19000	19000	19000	0
501	20240827	130300	44141770	19000	19000	19000	19000	0
502	20240827	130200	44141770	19000	19000	19000	19000	0
503	20240827	130100	44141770	19000	19000	19000	19000	0
504	20240827	130000	44141770	19000	19000	19000	19000	0
505	20240827	125900	44141770	19000	19000	19000	19000	0
506	20240827	125800	44141770	19000	19000	19000	19000	0
507	20240827	125700	44141770	19000	19000	19000	19000	0
508	20240827	125600	44141770	19000	19000	19000	19000	0
509	20240827	125500	44141770	19000	19000	19000	19000	0
510	20240827	125400	44141770	19000	19000	19000	19000	0
511	20240827	125300	44141770	19000	19000	19000	19000	0
512	20240827	125200	44141770	19000	19000	19000	19000	0
513	20240827	125100	44141770	19000	19000	19000	19000	0
514	20240827	125000	44141770	19000	19000	19000	19000	0
515	20240827	124900	44141770	19000	19000	19000	19000	0
516	20240827	124800	44141770	19000	19000	19000	19000	0
517	20240827	124700	44141770	19000	19000	19000	19000	0
518	20240827	124600	44141770	19000	19000	19000	19000	0
519	20240827	124500	44141770	19000	19000	19000	19000	0
520	20240827	124400	44141770	19000	19000	19000	19000	0
521	20240827	124300	44141770	19000	19000	19000	19000	0
522	20240827	124200	44141770	19000	19000	19000	19000	0
523	20240827	124100	44141770	19000	19000	19000	19000	0
524	20240827	124000	44141770	19000	19000	19000	19000	0
525	20240827	123900	44141770	19000	19000	19000	19000	0
526	20240827	123800	44141770	19000	19000	19000	19000	0
527	20240827	123700	44141770	19000	19000	19000	19000	0
528	20240827	123600	44141770	19000	19000	19000	19000	0
529	20240827	123500	44141770	19000	19000	19000	19000	0
530	20240827	123400	44141770	19000	19000	19000	19000	0
531	20240827	123300	44141770	19000	19000	19000	19000	0
532	20240827	123200	44141770	19000	19000	19000	19000	0
533	20240827	123100	44141770	19000	19000	19000	19000	0
534	20240827	123000	44141770	19000	19000	19000	19000	0
535	20240827	122900	44141770	19000	19000	19000	19000	0
536	20240827	122800	44141770	19000	19000	19000	19000	0
537	20240827	122700	44141770	19000	19000	19000	19000	0
538	20240827	122600	44141770	19000	19000	19000	19000	0
539	20240827	122500	44141770	19000	19000	19000	19000	0
540	20240827	122400	44141770	19000	19000	19000	19000	0
541	20240827	122300	44141770	19000	19000	19000	19000	0
542	20240827	122200	44141770	19000	19000	19000	19000	0
543	20240827	122100	44141770	19000	19000	19000	19000	0
544	20240827	122000	44141770	19000	19000	19000	19000	0
545	20240827	121900	44141770	19000	19000	19000	19000	0
546	20240827	121800	44141770	19000	19000	19000	19000	0
547	20240827	121700	44141770	19000	19000	19000	19000	0
548	20240827	121600	44141770	19000	19000	19000	19000	0
549	20240827	121500	44141770	19000	19000	19000	19000	0
550	20240827	121400	44141770	19000	19000	19000	19000	0
551	20240827	121300	44141770	19000	19000	19000	19000	0
552	20240827	121200	44141770	19000	19000	19000	19000	0
553	20240827	121100	44141770	19000	19000	19000	19000	0
554	20240827	121000	44141770	19000	19000	19000	19000	0
555	20240827	120900	44141770	19000	19000	19000	19000	0
556	20240827	120800	44141770	19000	19000	19000	19000	0
557	20240827	120700	44141770	19000	19000	19000	19000	0
558	20240827	120600	44141770	19000	19000	19000	19000	0
559	20240827	120500	44141770	19000	19000	19000	19000	8
560	20240827	120400	43989770	19000	19000	19000	19000	2
561	20240827	120300	43951770	19000	19000	19000	19000	0
562	20240827	120200	43951770	19000	19000	19000	19000	0
563	20240827	120100	43951770	19000	19000	19000	19000	0
564	20240827	120000	43951770	19000	19000	19000	19000	0
565	20240827	115900	43951770	19000	19000	19000	19000	0
566	20240827	115800	43951770	19000	19000	19000	19000	10
567	20240827	115700	43761770	19000	19000	19000	19000	0
568	20240827	115600	43761770	19000	19000	19000	19000	0
569	20240827	115500	43761770	19000	19000	19000	19000	0
570	20240827	115400	43761770	19000	19000	19000	19000	0
571	20240827	115300	43761770	19000	19000	19000	19000	0
572	20240827	115200	43761770	19000	19000	19000	19000	0
573	20240827	115100	43761770	19000	19000	19000	19000	0
574	20240827	115000	43761770	19000	19000	19000	19000	0
575	20240827	114900	43761770	19000	19000	19000	19000	0
576	20240827	114800	43761770	19000	19000	19000	19000	0
577	20240827	114700	43761770	19000	19000	19000	19000	0
578	20240827	114600	43761770	19000	19000	19000	19000	0
579	20240827	114500	43761770	19000	19000	19000	19000	0
580	20240827	114400	43761770	19000	19000	19000	19000	0
581	20240827	114300	43761770	19000	19000	19000	19000	0
582	20240827	114200	43761770	19000	19000	19000	19000	0
583	20240827	114100	43761770	19000	19000	19000	19000	38
584	20240827	114000	43039770	19000	19000	19000	19000	0
585	20240827	113900	43039770	19000	19000	19000	19000	0
586	20240827	113800	43039770	19000	19000	19000	19000	0
587	20240827	113700	43039770	19000	19000	19000	19000	0
588	20240827	113600	43039770	19000	19000	19000	19000	1
589	20240827	113500	43020770	19000	19000	19000	19000	0
590	20240827	113400	43020770	19000	19000	19000	19000	0
591	20240827	113300	43020770	19000	19000	19000	19000	0
592	20240827	113200	43020770	19000	19000	19000	19000	0
593	20240827	113100	43020770	19000	19000	19000	19000	0
594	20240827	113000	43020770	19000	19000	19000	19000	0
595	20240827	112900	43020770	19000	19000	19000	19000	0
596	20240827	112800	43020770	19000	19000	19000	19000	0
597	20240827	112700	43020770	19000	19000	19000	19000	0
598	20240827	112600	43020770	19000	19000	19000	19000	0
599	20240827	112500	43020770	19000	19000	19000	19000	1
600	20240827	112400	43001770	19050	19050	19050	19050	0
601	20240827	112300	43001770	19050	19050	19050	19050	0
602	20240827	112200	43001770	19050	19050	19050	19050	0
603	20240827	112100	43001770	19050	19050	19050	19050	0
604	20240827	112000	43001770	19050	19050	19050	19050	0
605	20240827	111900	43001770	19050	19050	19050	19050	0
606	20240827	111800	43001770	19050	19050	19050	19050	0
607	20240827	111700	43001770	19050	19050	19050	19050	0
608	20240827	111600	43001770	19050	19050	19050	19050	0
609	20240827	111500	43001770	19050	19050	19050	19050	0
610	20240827	111400	43001770	19050	19050	19050	19050	0
611	20240827	111300	43001770	19050	19050	19050	19050	0
612	20240827	111200	43001770	19050	19050	19050	19050	0
613	20240827	111100	43001770	19050	19050	19050	19050	0
614	20240827	111000	43001770	19050	19050	19050	19050	0
615	20240827	110900	43001770	19050	19050	19050	19050	0
616	20240827	110800	43001770	19050	19050	19050	19050	0
617	20240827	110700	43001770	19050	19050	19050	19050	0
618	20240827	110600	43001770	19050	19050	19050	19050	0
619	20240827	110500	43001770	19050	19050	19050	19050	0
620	20240827	110400	43001770	19050	19050	19050	19050	5
621	20240827	110300	42906520	19050	19050	19050	19050	1
622	20240827	110200	42887470	19050	18990	19080	18990	731
623	20240827	110100	28965230	19080	19080	19080	19080	0
624	20240827	110000	28965230	19080	19080	19080	19080	0
625	20240827	105900	28965230	19080	19080	19080	19080	0
626	20240827	105800	28965230	19080	19080	19080	19080	0
627	20240827	105700	28965230	19080	19080	19080	19080	0
628	20240827	105600	28965230	19080	19080	19080	19080	0
629	20240827	105500	28965230	19080	19080	19080	19080	0
630	20240827	105400	28965230	19080	19080	19080	19080	0
631	20240827	105300	28965230	19080	19080	19080	19080	0
632	20240827	105200	28965230	19080	19080	19080	19080	0
633	20240827	105100	28965230	19080	19080	19080	19080	0
634	20240827	105000	28965230	19080	19080	19080	19080	0
635	20240827	104900	28965230	19080	19080	19080	19080	0
636	20240827	104800	28965230	19080	19080	19080	19080	0
637	20240827	104700	28965230	19080	19080	19080	19080	0
638	20240827	104600	28965230	19080	19080	19080	19080	0
639	20240827	104500	28965230	19080	19080	19080	19080	0
640	20240827	104400	28965230	19080	19080	19080	19080	0
641	20240827	104300	28965230	19080	19080	19080	19080	0
642	20240827	104200	28965230	19080	19080	19080	19080	0
643	20240827	104100	28965230	19080	19080	19080	19080	0
644	20240827	104000	28965230	19080	19080	19080	19080	10
645	20240827	103900	28774430	19080	19080	19080	19080	4
646	20240827	103800	28698110	19080	19080	19080	19080	0
647	20240827	103700	28698110	19080	19080	19080	19080	0
648	20240827	103600	28698110	19080	19080	19080	19080	95
649	20240827	103500	26885510	19080	19080	19080	19080	0
650	20240827	103400	26885510	19080	19080	19080	19080	10
651	20240827	103300	26694710	19100	19100	19100	19100	0
652	20240827	103200	26694710	19100	19100	19100	19100	0
653	20240827	103100	26694710	19100	19100	19100	19100	0
654	20240827	103000	26694710	19100	19100	19100	19100	0
655	20240827	102900	26694710	19100	19100	19100	19100	0
656	20240827	102800	26694710	19100	19100	19100	19100	0
657	20240827	102700	26694710	19100	19100	19100	19100	0
658	20240827	102600	26694710	19100	19100	19100	19100	0
659	20240827	102500	26694710	19100	19100	19100	19100	0
660	20240827	102400	26694710	19100	19100	19100	19100	0
661	20240827	102300	26694710	19100	19100	19100	19100	0
662	20240827	102200	26694710	19100	19100	19100	19100	0
663	20240827	102100	26694710	19100	19100	19100	19100	0
664	20240827	102000	26694710	19100	19100	19100	19100	0
665	20240827	101900	26694710	19100	19080	19100	19080	143
666	20240827	101800	23966250	19090	19090	19090	19090	0
667	20240827	101700	23966250	19090	19090	19090	19090	0
668	20240827	101600	23966250	19090	19090	19090	19090	50
669	20240827	101500	23011750	19080	19080	19080	19080	1
670	20240827	101400	22992670	19080	19080	19080	19080	0
671	20240827	101300	22992670	19080	18990	19090	18990	300
672	20240827	101200	17278270	18840	18840	18840	18840	0
673	20240827	101100	17278270	18840	18840	18840	18840	0
674	20240827	101000	17278270	18840	18840	18840	18840	0
675	20240827	100900	17278270	18840	18840	18840	18840	0
676	20240827	100800	17278270	18840	18840	18840	18840	0
677	20240827	100700	17278270	18840	18840	18840	18840	0
678	20240827	100600	17278270	18840	18840	18840	18840	0
679	20240827	100500	17278270	18840	18840	18840	18840	0
680	20240827	100400	17278270	18840	18840	18840	18840	0
681	20240827	100300	17278270	18840	18840	18840	18840	45
682	20240827	100200	16430470	18840	18840	18840	18840	0
683	20240827	100100	16430470	18840	18840	18840	18840	0
684	20240827	100000	16430470	18840	18840	18840	18840	1
685	20240827	095900	16411630	18840	18840	18840	18840	6
686	20240827	095800	16298590	19000	19000	19000	19000	0
687	20240827	095700	16298590	19000	19000	19000	19000	0
688	20240827	095600	16298590	19000	19000	19000	19000	0
689	20240827	095500	16298590	19000	19000	19000	19000	0
690	20240827	095400	16298590	19000	19000	19000	19000	10
691	20240827	095300	16108590	19000	19000	19000	19000	0
692	20240827	095200	16108590	19000	19000	19000	19000	0
693	20240827	095100	16108590	19000	19000	19000	19000	0
694	20240827	095000	16108590	19000	19000	19000	19000	0
695	20240827	094900	16108590	19000	19000	19000	19000	0
696	20240827	094800	16108590	19000	19000	19000	19000	0
697	20240827	094700	16108590	19000	19000	19000	19000	0
698	20240827	094600	16108590	19000	19000	19000	19000	45
699	20240827	094500	15253590	19000	19000	19000	19000	0
700	20240827	094400	15253590	19000	19000	19000	19000	0
701	20240827	094300	15253590	19000	19000	19000	19000	0
702	20240827	094200	15253590	19000	19000	19000	19000	0
703	20240827	094100	15253590	19000	19000	19000	19000	1
704	20240827	094000	15234590	19000	19000	19000	19000	0
705	20240827	093900	15234590	19000	19000	19000	19000	0
706	20240827	093800	15234590	19000	19000	19000	19000	3
707	20240827	093700	15177590	19000	19000	19000	19000	0
708	20240827	093600	15177590	19000	19000	19000	19000	0
709	20240827	093500	15177590	19000	19000	19000	19000	0
710	20240827	093400	15177590	19000	19000	19000	19000	2
711	20240827	093300	15139590	19000	19000	19000	19000	0
712	20240827	093200	15139590	19000	19000	19000	19000	0
713	20240827	093100	15139590	19000	19000	19000	19000	0
714	20240827	093000	15139590	19000	19000	19000	19000	0
715	20240827	092900	15139590	19000	19000	19000	19000	0
716	20240827	092800	15139590	19000	19000	19000	19000	0
717	20240827	092700	15139590	19000	19000	19000	19000	0
718	20240827	092600	15139590	19000	19000	19000	19000	0
719	20240827	092500	15139590	19000	19000	19000	19000	0
720	20240827	092400	15139590	19000	19000	19000	19000	0
721	20240827	092300	15139590	19000	19000	19000	19000	27
722	20240827	092200	14626590	19000	19000	19000	19000	0
723	20240827	092100	14626590	19000	19000	19000	19000	5
724	20240827	092000	14531590	19000	19000	19000	19000	0
725	20240827	091900	14531590	19000	19000	19000	19000	0
726	20240827	091800	14531590	19000	19000	19000	19000	2
727	20240827	091700	14493590	19000	19000	19000	19000	10
728	20240827	091600	14303590	19040	19040	19040	19040	0
729	20240827	091500	14303590	19040	18860	19090	18860	608
730	20240827	091400	2734700	18860	18860	18860	18860	7
731	20240827	091300	2602680	18860	18860	18860	18860	31
732	20240827	091200	2018020	18860	18860	18860	18860	0
733	20240827	091100	2018020	18860	18860	18860	18860	0
734	20240827	091000	2018020	18860	18860	18860	18860	0
735	20240827	090900	2018020	18860	18860	18860	18860	0
736	20240827	090800	2018020	18860	18860	18860	18860	0
737	20240827	090700	2018020	18860	18860	18860	18860	0
738	20240827	090600	2018020	18860	18860	18860	18860	0
739	20240827	090500	2018020	18860	18860	18860	18860	0
740	20240827	090400	2018020	18860	18860	18860	18860	0
741	20240827	090300	2018020	18860	18860	18860	18860	103
742	20240827	090200	75440	18860	18860	18860	18860	0
743	20240827	090100	75440	18860	18860	18860	18860	0
744	20240827	090000	75440	18860	18860	18860	18860	4