KissMeData/403550/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	212200	99052420	19210	19210	19210	19210	670
3	20240828	212100	99052420	19210	19210	19210	19210	0
4	20240828	212000	99052420	19210	19210	19210	19210	0
5	20240828	211900	99052420	19210	19210	19210	19210	0
6	20240828	211800	99052420	19210	19210	19210	19210	0
7	20240828	211700	99052420	19210	19210	19210	19210	0
8	20240828	211600	99052420	19210	19210	19210	19210	0
9	20240828	211500	99052420	19210	19210	19210	19210	0
10	20240828	211400	99052420	19210	19210	19210	19210	0
11	20240828	211300	99052420	19210	19210	19210	19210	0
12	20240828	211200	99052420	19210	19210	19210	19210	0
13	20240828	211100	99052420	19210	19210	19210	19210	0
14	20240828	211000	99052420	19210	19210	19210	19210	0
15	20240828	210900	99052420	19210	19210	19210	19210	0
16	20240828	210800	99052420	19210	19210	19210	19210	0
17	20240828	210700	99052420	19210	19210	19210	19210	0
18	20240828	210600	99052420	19210	19210	19210	19210	0
19	20240828	210500	99052420	19210	19210	19210	19210	0
20	20240828	210400	99052420	19210	19210	19210	19210	0
21	20240828	210300	99052420	19210	19210	19210	19210	0
22	20240828	210200	99052420	19210	19210	19210	19210	0
23	20240828	210100	99052420	19210	19210	19210	19210	0
24	20240828	210000	99052420	19210	19210	19210	19210	0
25	20240828	205900	99052420	19210	19210	19210	19210	0
26	20240828	205800	99052420	19210	19210	19210	19210	0
27	20240828	205700	99052420	19210	19210	19210	19210	0
28	20240828	205600	99052420	19210	19210	19210	19210	0
29	20240828	205500	99052420	19210	19210	19210	19210	0
30	20240828	205400	99052420	19210	19210	19210	19210	0
31	20240828	205300	99052420	19210	19210	19210	19210	0
32	20240828	205200	99052420	19210	19210	19210	19210	670
33	20240828	205100	99052420	19210	19210	19210	19210	0
34	20240828	205000	99052420	19210	19210	19210	19210	0
35	20240828	204900	99052420	19210	19210	19210	19210	0
36	20240828	204800	99052420	19210	19210	19210	19210	0
37	20240828	204700	99052420	19210	19210	19210	19210	0
38	20240828	204600	99052420	19210	19210	19210	19210	0
39	20240828	204500	99052420	19210	19210	19210	19210	0
40	20240828	204400	99052420	19210	19210	19210	19210	0
41	20240828	204300	99052420	19210	19210	19210	19210	0
42	20240828	204200	99052420	19210	19210	19210	19210	0
43	20240828	204100	99052420	19210	19210	19210	19210	0
44	20240828	204000	99052420	19210	19210	19210	19210	0
45	20240828	203900	99052420	19210	19210	19210	19210	0
46	20240828	203800	99052420	19210	19210	19210	19210	0
47	20240828	203700	99052420	19210	19210	19210	19210	0
48	20240828	203600	99052420	19210	19210	19210	19210	0
49	20240828	203500	99052420	19210	19210	19210	19210	0
50	20240828	203400	99052420	19210	19210	19210	19210	0
51	20240828	203300	99052420	19210	19210	19210	19210	0
52	20240828	203200	99052420	19210	19210	19210	19210	0
53	20240828	203100	99052420	19210	19210	19210	19210	0
54	20240828	203000	99052420	19210	19210	19210	19210	0
55	20240828	202900	99052420	19210	19210	19210	19210	0
56	20240828	202800	99052420	19210	19210	19210	19210	0
57	20240828	202700	99052420	19210	19210	19210	19210	0
58	20240828	202600	99052420	19210	19210	19210	19210	0
59	20240828	202500	99052420	19210	19210	19210	19210	0
60	20240828	202400	99052420	19210	19210	19210	19210	0
61	20240828	202300	99052420	19210	19210	19210	19210	0
62	20240828	202200	99052420	19210	19210	19210	19210	670
63	20240828	202100	99052420	19210	19210	19210	19210	0
64	20240828	202000	99052420	19210	19210	19210	19210	0
65	20240828	201900	99052420	19210	19210	19210	19210	0
66	20240828	201800	99052420	19210	19210	19210	19210	0
67	20240828	201700	99052420	19210	19210	19210	19210	0
68	20240828	201600	99052420	19210	19210	19210	19210	0
69	20240828	201500	99052420	19210	19210	19210	19210	0
70	20240828	201400	99052420	19210	19210	19210	19210	0
71	20240828	201300	99052420	19210	19210	19210	19210	0
72	20240828	201200	99052420	19210	19210	19210	19210	0
73	20240828	201100	99052420	19210	19210	19210	19210	0
74	20240828	201000	99052420	19210	19210	19210	19210	0
75	20240828	200900	99052420	19210	19210	19210	19210	0
76	20240828	200800	99052420	19210	19210	19210	19210	0
77	20240828	200700	99052420	19210	19210	19210	19210	0
78	20240828	200600	99052420	19210	19210	19210	19210	0
79	20240828	200500	99052420	19210	19210	19210	19210	0
80	20240828	200400	99052420	19210	19210	19210	19210	0
81	20240828	200300	99052420	19210	19210	19210	19210	0
82	20240828	200200	99052420	19210	19210	19210	19210	0
83	20240828	200100	99052420	19210	19210	19210	19210	0
84	20240828	200000	99052420	19210	19210	19210	19210	0
85	20240828	195900	99052420	19210	19210	19210	19210	0
86	20240828	195800	99052420	19210	19210	19210	19210	0
87	20240828	195700	99052420	19210	19210	19210	19210	0
88	20240828	195600	99052420	19210	19210	19210	19210	0
89	20240828	195500	99052420	19210	19210	19210	19210	0
90	20240828	195400	99052420	19210	19210	19210	19210	0
91	20240828	195300	99052420	19210	19210	19210	19210	0
92	20240828	195200	99052420	19210	19210	19210	19210	670
93	20240828	195100	99052420	19210	19210	19210	19210	0
94	20240828	195000	99052420	19210	19210	19210	19210	0
95	20240828	194900	99052420	19210	19210	19210	19210	0
96	20240828	194800	99052420	19210	19210	19210	19210	0
97	20240828	194700	99052420	19210	19210	19210	19210	0
98	20240828	194600	99052420	19210	19210	19210	19210	0
99	20240828	194500	99052420	19210	19210	19210	19210	0
100	20240828	194400	99052420	19210	19210	19210	19210	0
101	20240828	194300	99052420	19210	19210	19210	19210	0
102	20240828	194200	99052420	19210	19210	19210	19210	0
103	20240828	194100	99052420	19210	19210	19210	19210	0
104	20240828	194000	99052420	19210	19210	19210	19210	0
105	20240828	193900	99052420	19210	19210	19210	19210	0
106	20240828	193800	99052420	19210	19210	19210	19210	0
107	20240828	193700	99052420	19210	19210	19210	19210	0
108	20240828	193600	99052420	19210	19210	19210	19210	0
109	20240828	193500	99052420	19210	19210	19210	19210	0
110	20240828	193400	99052420	19210	19210	19210	19210	0
111	20240828	193300	99052420	19210	19210	19210	19210	0
112	20240828	193200	99052420	19210	19210	19210	19210	0
113	20240828	193100	99052420	19210	19210	19210	19210	0
114	20240828	193000	99052420	19210	19210	19210	19210	0
115	20240828	192900	99052420	19210	19210	19210	19210	0
116	20240828	192800	99052420	19210	19210	19210	19210	0
117	20240828	192700	99052420	19210	19210	19210	19210	0
118	20240828	192600	99052420	19210	19210	19210	19210	0
119	20240828	192500	99052420	19210	19210	19210	19210	0
120	20240828	192400	99052420	19210	19210	19210	19210	0
121	20240828	192300	99052420	19210	19210	19210	19210	0
122	20240828	192200	99052420	19210	19210	19210	19210	670
123	20240828	192100	99052420	19210	19210	19210	19210	0
124	20240828	192000	99052420	19210	19210	19210	19210	0
125	20240828	191900	99052420	19210	19210	19210	19210	0
126	20240828	191800	99052420	19210	19210	19210	19210	0
127	20240828	191700	99052420	19210	19210	19210	19210	0
128	20240828	191600	99052420	19210	19210	19210	19210	0
129	20240828	191500	99052420	19210	19210	19210	19210	0
130	20240828	191400	99052420	19210	19210	19210	19210	0
131	20240828	191300	99052420	19210	19210	19210	19210	0
132	20240828	191200	99052420	19210	19210	19210	19210	0
133	20240828	191100	99052420	19210	19210	19210	19210	0
134	20240828	191000	99052420	19210	19210	19210	19210	0
135	20240828	190900	99052420	19210	19210	19210	19210	0
136	20240828	190800	99052420	19210	19210	19210	19210	0
137	20240828	190700	99052420	19210	19210	19210	19210	0
138	20240828	190600	99052420	19210	19210	19210	19210	0
139	20240828	190500	99052420	19210	19210	19210	19210	0
140	20240828	190400	99052420	19210	19210	19210	19210	0
141	20240828	190300	99052420	19210	19210	19210	19210	0
142	20240828	190200	99052420	19210	19210	19210	19210	0
143	20240828	190100	99052420	19210	19210	19210	19210	0
144	20240828	190000	99052420	19210	19210	19210	19210	0
145	20240828	185900	99052420	19210	19210	19210	19210	0
146	20240828	185800	99052420	19210	19210	19210	19210	0
147	20240828	185700	99052420	19210	19210	19210	19210	0
148	20240828	185600	99052420	19210	19210	19210	19210	0
149	20240828	185500	99052420	19210	19210	19210	19210	0
150	20240828	185400	99052420	19210	19210	19210	19210	0
151	20240828	185300	99052420	19210	19210	19210	19210	0
152	20240828	185200	99052420	19210	19210	19210	19210	670
153	20240828	185100	99052420	19210	19210	19210	19210	0
154	20240828	185000	99052420	19210	19210	19210	19210	0
155	20240828	184900	99052420	19210	19210	19210	19210	0
156	20240828	184800	99052420	19210	19210	19210	19210	0
157	20240828	184700	99052420	19210	19210	19210	19210	0
158	20240828	184600	99052420	19210	19210	19210	19210	0
159	20240828	184500	99052420	19210	19210	19210	19210	0
160	20240828	184400	99052420	19210	19210	19210	19210	0
161	20240828	184300	99052420	19210	19210	19210	19210	0
162	20240828	184200	99052420	19210	19210	19210	19210	0
163	20240828	184100	99052420	19210	19210	19210	19210	0
164	20240828	184000	99052420	19210	19210	19210	19210	0
165	20240828	183900	99052420	19210	19210	19210	19210	0
166	20240828	183800	99052420	19210	19210	19210	19210	0
167	20240828	183700	99052420	19210	19210	19210	19210	0
168	20240828	183600	99052420	19210	19210	19210	19210	0
169	20240828	183500	99052420	19210	19210	19210	19210	0
170	20240828	183400	99052420	19210	19210	19210	19210	0
171	20240828	183300	99052420	19210	19210	19210	19210	0
172	20240828	183200	99052420	19210	19210	19210	19210	0
173	20240828	183100	99052420	19210	19210	19210	19210	0
174	20240828	183000	99052420	19210	19210	19210	19210	0
175	20240828	182900	99052420	19210	19210	19210	19210	0
176	20240828	182800	99052420	19210	19210	19210	19210	0
177	20240828	182700	99052420	19210	19210	19210	19210	0
178	20240828	182600	99052420	19210	19210	19210	19210	0
179	20240828	182500	99052420	19210	19210	19210	19210	0
180	20240828	182400	99052420	19210	19210	19210	19210	0
181	20240828	182300	99052420	19210	19210	19210	19210	0
182	20240828	182200	99052420	19210	19210	19210	19210	670
183	20240828	182100	99052420	19210	19210	19210	19210	0
184	20240828	182000	99052420	19210	19210	19210	19210	0
185	20240828	181900	99052420	19210	19210	19210	19210	0
186	20240828	181800	99052420	19210	19210	19210	19210	0
187	20240828	181700	99052420	19210	19210	19210	19210	0
188	20240828	181600	99052420	19210	19210	19210	19210	0
189	20240828	181500	99052420	19210	19210	19210	19210	0
190	20240828	181400	99052420	19210	19210	19210	19210	0
191	20240828	181300	99052420	19210	19210	19210	19210	0
192	20240828	181200	99052420	19210	19210	19210	19210	0
193	20240828	181100	99052420	19210	19210	19210	19210	0
194	20240828	181000	99052420	19210	19210	19210	19210	0
195	20240828	180900	99052420	19210	19210	19210	19210	0
196	20240828	180800	99052420	19210	19210	19210	19210	0
197	20240828	180700	99052420	19210	19210	19210	19210	0
198	20240828	180600	99052420	19210	19210	19210	19210	0
199	20240828	180500	99052420	19210	19210	19210	19210	0
200	20240828	180400	99052420	19210	19210	19210	19210	0
201	20240828	180300	99052420	19210	19210	19210	19210	0
202	20240828	180200	99052420	19210	19210	19210	19210	0
203	20240828	180100	99052420	19210	19210	19210	19210	0
204	20240828	180000	99052420	19210	19210	19210	19210	0
205	20240828	175900	99052420	19210	19210	19210	19210	0
206	20240828	175800	99052420	19210	19210	19210	19210	0
207	20240828	175700	99052420	19210	19210	19210	19210	0
208	20240828	175600	99052420	19210	19210	19210	19210	0
209	20240828	175500	99052420	19210	19210	19210	19210	0
210	20240828	175400	99052420	19210	19210	19210	19210	0
211	20240828	175300	99052420	19210	19210	19210	19210	0
212	20240828	175200	99052420	19210	19210	19210	19210	670
213	20240828	175100	99052420	19210	19210	19210	19210	0
214	20240828	175000	99052420	19210	19210	19210	19210	0
215	20240828	174900	99052420	19210	19210	19210	19210	0
216	20240828	174800	99052420	19210	19210	19210	19210	0
217	20240828	174700	99052420	19210	19210	19210	19210	0
218	20240828	174600	99052420	19210	19210	19210	19210	0
219	20240828	174500	99052420	19210	19210	19210	19210	0
220	20240828	174400	99052420	19210	19210	19210	19210	0
221	20240828	174300	99052420	19210	19210	19210	19210	0
222	20240828	174200	99052420	19210	19210	19210	19210	0
223	20240828	174100	99052420	19210	19210	19210	19210	0
224	20240828	174000	99052420	19210	19210	19210	19210	0
225	20240828	173900	99052420	19210	19210	19210	19210	0
226	20240828	173800	99052420	19210	19210	19210	19210	0
227	20240828	173700	99052420	19210	19210	19210	19210	0
228	20240828	173600	99052420	19210	19210	19210	19210	0
229	20240828	173500	99052420	19210	19210	19210	19210	0
230	20240828	173400	99052420	19210	19210	19210	19210	0
231	20240828	173300	99052420	19210	19210	19210	19210	0
232	20240828	173200	99052420	19210	19210	19210	19210	0
233	20240828	173100	99052420	19210	19210	19210	19210	0
234	20240828	173000	99052420	19210	19210	19210	19210	0
235	20240828	172900	99052420	19210	19210	19210	19210	0
236	20240828	172800	99052420	19210	19210	19210	19210	0
237	20240828	172700	99052420	19210	19210	19210	19210	0
238	20240828	172600	99052420	19210	19210	19210	19210	0
239	20240828	172500	99052420	19210	19210	19210	19210	0
240	20240828	172400	99052420	19210	19210	19210	19210	0
241	20240828	172300	99052420	19210	19210	19210	19210	0
242	20240828	172200	99052420	19210	19210	19210	19210	670
243	20240828	172100	99052420	19210	19210	19210	19210	0
244	20240828	172000	99052420	19210	19210	19210	19210	0
245	20240828	171900	99052420	19210	19210	19210	19210	0
246	20240828	171800	99052420	19210	19210	19210	19210	0
247	20240828	171700	99052420	19210	19210	19210	19210	0
248	20240828	171600	99052420	19210	19210	19210	19210	0
249	20240828	171500	99052420	19210	19210	19210	19210	0
250	20240828	171400	99052420	19210	19210	19210	19210	0
251	20240828	171300	99052420	19210	19210	19210	19210	0
252	20240828	171200	99052420	19210	19210	19210	19210	0
253	20240828	171100	99052420	19210	19210	19210	19210	0
254	20240828	171000	99052420	19210	19210	19210	19210	0
255	20240828	170900	99052420	19210	19210	19210	19210	0
256	20240828	170800	99052420	19210	19210	19210	19210	0
257	20240828	170700	99052420	19210	19210	19210	19210	0
258	20240828	170600	99052420	19210	19210	19210	19210	0
259	20240828	170500	99052420	19210	19210	19210	19210	0
260	20240828	170400	99052420	19210	19210	19210	19210	0
261	20240828	170300	99052420	19210	19210	19210	19210	0
262	20240828	170200	99052420	19210	19210	19210	19210	0
263	20240828	170100	99052420	19210	19210	19210	19210	0
264	20240828	170000	99052420	19210	19210	19210	19210	0
265	20240828	165900	99052420	19210	19210	19210	19210	0
266	20240828	165800	99052420	19210	19210	19210	19210	0
267	20240828	165700	99052420	19210	19210	19210	19210	0
268	20240828	165600	99052420	19210	19210	19210	19210	0
269	20240828	165500	99052420	19210	19210	19210	19210	0
270	20240828	165400	99052420	19210	19210	19210	19210	0
271	20240828	165300	99052420	19210	19210	19210	19210	0
272	20240828	165200	99052420	19210	19210	19210	19210	670
273	20240828	165100	99052420	19210	19210	19210	19210	0
274	20240828	165000	99052420	19210	19210	19210	19210	0
275	20240828	164900	99052420	19210	19210	19210	19210	0
276	20240828	164800	99052420	19210	19210	19210	19210	0
277	20240828	164700	99052420	19210	19210	19210	19210	0
278	20240828	164600	99052420	19210	19210	19210	19210	0
279	20240828	164500	99052420	19210	19210	19210	19210	0
280	20240828	164400	99052420	19210	19210	19210	19210	0
281	20240828	164300	99052420	19210	19210	19210	19210	0
282	20240828	164200	99052420	19210	19210	19210	19210	0
283	20240828	164100	99052420	19210	19210	19210	19210	0
284	20240828	164000	99052420	19210	19210	19210	19210	0
285	20240828	163900	99052420	19210	19210	19210	19210	0
286	20240828	163800	99052420	19210	19210	19210	19210	0
287	20240828	163700	99052420	19210	19210	19210	19210	0
288	20240828	163600	99052420	19210	19210	19210	19210	0
289	20240828	163500	99052420	19210	19210	19210	19210	0
290	20240828	163400	99052420	19210	19210	19210	19210	0
291	20240828	163300	99052420	19210	19210	19210	19210	0
292	20240828	163200	99052420	19210	19210	19210	19210	0
293	20240828	163100	99052420	19210	19210	19210	19210	0
294	20240828	163000	99052420	19210	19210	19210	19210	0
295	20240828	162900	99052420	19210	19210	19210	19210	0
296	20240828	162800	99052420	19210	19210	19210	19210	0
297	20240828	162700	99052420	19210	19210	19210	19210	0
298	20240828	162600	99052420	19210	19210	19210	19210	0
299	20240828	162500	99052420	19210	19210	19210	19210	0
300	20240828	162400	99052420	19210	19210	19210	19210	0
301	20240828	162300	99052420	19210	19210	19210	19210	0
302	20240828	162200	99052420	19210	19210	19210	19210	670
303	20240828	162100	99052420	19210	19210	19210	19210	0
304	20240828	162000	99052420	19210	19210	19210	19210	0
305	20240828	161900	99052420	19210	19210	19210	19210	0
306	20240828	161800	99052420	19210	19210	19210	19210	0
307	20240828	161700	99052420	19210	19210	19210	19210	0
308	20240828	161600	99052420	19210	19210	19210	19210	0
309	20240828	161500	99052420	19210	19210	19210	19210	0
310	20240828	161400	99052420	19210	19210	19210	19210	0
311	20240828	161300	99052420	19210	19210	19210	19210	0
312	20240828	161200	99052420	19210	19210	19210	19210	0
313	20240828	161100	99052420	19210	19210	19210	19210	0
314	20240828	161000	99052420	19210	19210	19210	19210	0
315	20240828	160900	99052420	19210	19210	19210	19210	0
316	20240828	160800	99052420	19210	19210	19210	19210	0
317	20240828	160700	99052420	19210	19210	19210	19210	0
318	20240828	160600	99052420	19210	19210	19210	19210	0
319	20240828	160500	99052420	19210	19210	19210	19210	0
320	20240828	160400	99052420	19210	19210	19210	19210	0
321	20240828	160300	99052420	19210	19210	19210	19210	0
322	20240828	160200	99052420	19210	19210	19210	19210	0
323	20240828	160100	99052420	19210	19210	19210	19210	0
324	20240828	160000	99052420	19210	19210	19210	19210	0
325	20240828	155900	99052420	19210	19210	19210	19210	0
326	20240828	155800	99052420	19210	19210	19210	19210	0
327	20240828	155700	99052420	19210	19210	19210	19210	0
328	20240828	155600	99052420	19210	19210	19210	19210	0
329	20240828	155500	99052420	19210	19210	19210	19210	0
330	20240828	155400	99052420	19210	19210	19210	19210	0
331	20240828	155300	99052420	19210	19210	19210	19210	0
332	20240828	155200	99052420	19210	19210	19210	19210	670
333	20240828	155100	99052420	19210	19210	19210	19210	0
334	20240828	155000	99052420	19210	19210	19210	19210	0
335	20240828	154900	99052420	19210	19210	19210	19210	0
336	20240828	154800	99052420	19210	19210	19210	19210	0
337	20240828	154700	99052420	19210	19210	19210	19210	0
338	20240828	154600	99052420	19210	19210	19210	19210	0
339	20240828	154500	99052420	19210	19210	19210	19210	0
340	20240828	154400	99052420	19210	19210	19210	19210	0
341	20240828	154300	99052420	19210	19210	19210	19210	0
342	20240828	154200	99052420	19210	19210	19210	19210	0
343	20240828	154100	99052420	19210	19210	19210	19210	0
344	20240828	154000	99052420	19210	19210	19210	19210	0
345	20240828	153900	99052420	19210	19210	19210	19210	0
346	20240828	153800	99052420	19210	19210	19210	19210	0
347	20240828	153700	99052420	19210	19210	19210	19210	0
348	20240828	153600	99052420	19210	19210	19210	19210	0
349	20240828	153500	99052420	19210	19210	19210	19210	0
350	20240828	153400	99052420	19210	19210	19210	19210	0
351	20240828	153300	99052420	19210	19210	19210	19210	0
352	20240828	153200	99052420	19210	19210	19210	19210	0
353	20240828	153100	99052420	19210	19210	19210	19210	0
354	20240828	153000	99052420	19210	19210	19210	19210	670
355	20240828	152900	86181720	19210	19210	19210	19210	0
356	20240828	152800	86181720	19210	19210	19210	19210	0
357	20240828	152700	86181720	19210	19210	19210	19210	0
358	20240828	152600	86181720	19210	19210	19210	19210	0
359	20240828	152500	86181720	19210	19210	19210	19210	0
360	20240828	152400	86181720	19210	19210	19210	19210	0
361	20240828	152300	86181720	19210	19210	19210	19210	0
362	20240828	152200	86181720	19210	19210	19210	19210	0
363	20240828	152100	86181720	19210	19210	19210	19210	0
364	20240828	152000	86181720	19210	19210	19210	19210	0
365	20240828	151900	86181720	19210	19210	19210	19210	8
366	20240828	151800	86028040	19230	19220	19230	19220	38
367	20240828	151700	85297310	19210	19200	19210	19200	70
368	20240828	151600	83952730	18920	18920	18920	18920	0
369	20240828	151500	83952730	18920	18920	18920	18920	0
370	20240828	151400	83952730	18920	18920	18920	18920	0
371	20240828	151300	83952730	18920	18920	18920	18920	2
372	20240828	151200	83914890	19200	19080	19220	19080	501
373	20240828	151100	74310060	19130	19130	19130	19130	0
374	20240828	151000	74310060	19130	19130	19130	19130	1
375	20240828	150900	74290930	19150	19150	19150	19150	0
376	20240828	150800	74290930	19150	19150	19150	19150	0
377	20240828	150700	74290930	19150	19150	19150	19150	0
378	20240828	150600	74290930	19150	19150	19150	19150	0
379	20240828	150500	74290930	19150	19150	19150	19150	0
380	20240828	150400	74290930	19150	19150	19150	19150	0
381	20240828	150300	74290930	19150	19150	19150	19150	1
382	20240828	150200	74271780	19170	18930	19170	18930	500
383	20240828	150100	64763510	18820	18820	18820	18820	0
384	20240828	150000	64763510	18820	18840	18840	18820	17
385	20240828	145900	64443360	18840	18840	18840	18840	0
386	20240828	145800	64443360	18840	18840	18840	18840	4
387	20240828	145700	64368000	18940	18940	18940	18940	0
388	20240828	145600	64368000	18940	18940	18940	18940	0
389	20240828	145500	64368000	18940	18940	18940	18940	0
390	20240828	145400	64368000	18940	18940	18940	18940	1
391	20240828	145300	64349060	18980	18980	18980	18980	1
392	20240828	145200	64330080	18930	18820	18930	18820	24
393	20240828	145100	63877180	18830	18830	18830	18830	1
394	20240828	145000	63858350	18830	18820	18830	18820	3
395	20240828	144900	63801880	18820	18830	18830	18820	5
396	20240828	144800	63707750	18820	18820	18820	18820	3
397	20240828	144700	63651290	18820	18820	18820	18820	0
398	20240828	144600	63651290	18820	18820	18820	18820	8
399	20240828	144500	63500730	18820	18820	18820	18820	4
400	20240828	144400	63425450	18820	18820	18820	18820	0
401	20240828	144300	63425450	18820	18820	18820	18820	4
402	20240828	144200	63350170	18830	18830	18830	18830	0
403	20240828	144100	63350170	18830	18830	18830	18830	0
404	20240828	144000	63350170	18830	18830	18830	18830	10
405	20240828	143900	63161870	18830	18830	18830	18830	4
406	20240828	143800	63086550	18830	18830	18830	18830	0
407	20240828	143700	63086550	18830	18830	18830	18830	4
408	20240828	143600	63011230	18830	18830	18830	18830	4
409	20240828	143500	62935910	18830	18830	18830	18830	0
410	20240828	143400	62935910	18830	18830	18830	18830	4
411	20240828	143300	62860590	18830	18830	18830	18830	4
412	20240828	143200	62785270	18830	18830	18830	18830	0
413	20240828	143100	62785270	18830	18830	18830	18830	4
414	20240828	143000	62709950	18830	18830	18830	18830	4
415	20240828	142900	62634630	18830	18830	18830	18830	0
416	20240828	142800	62634630	18830	18830	18830	18830	4
417	20240828	142700	62559310	18830	18830	18830	18830	13
418	20240828	142600	62314520	18830	18830	18830	18830	0
419	20240828	142500	62314520	18830	18830	18830	18830	4
420	20240828	142400	62239200	18830	18830	18830	18830	4
421	20240828	142300	62163880	18840	18840	18840	18840	0
422	20240828	142200	62163880	18840	18840	18840	18840	22
423	20240828	142100	61749400	18840	18840	18840	18840	8
424	20240828	142000	61598680	18840	18840	18840	18840	0
425	20240828	141900	61598680	18840	18840	18840	18840	4
426	20240828	141800	61523320	18840	18840	18840	18840	8
427	20240828	141700	61372600	18840	18840	18840	18840	0
428	20240828	141600	61372600	18840	18840	18840	18840	4
429	20240828	141500	61297240	18850	18850	18850	18850	4
430	20240828	141400	61221840	18850	18850	18850	18850	1
431	20240828	141300	61202990	18850	18850	18850	18850	0
432	20240828	141200	61202990	18850	18850	18850	18850	0
433	20240828	141100	61202990	18850	18840	18850	18840	12
434	20240828	141000	60976870	18840	18840	18840	18840	0
435	20240828	140900	60976870	18840	18840	18840	18840	8
436	20240828	140800	60826150	18840	18840	18840	18840	4
437	20240828	140700	60750790	18840	18840	18840	18840	0
438	20240828	140600	60750790	18840	18840	18840	18840	4
439	20240828	140500	60675430	18860	18860	18860	18860	0
440	20240828	140400	60675430	18860	18860	18860	18860	14
441	20240828	140300	60411390	18830	18830	18830	18830	0
442	20240828	140200	60411390	18830	18830	18830	18830	0
443	20240828	140100	60411390	18830	18830	18830	18830	0
444	20240828	140000	60411390	18830	18830	18830	18830	8
445	20240828	135900	60260750	18830	18830	18830	18830	8
446	20240828	135800	60110110	18830	18830	18830	18830	0
447	20240828	135700	60110110	18830	18830	18830	18830	8
448	20240828	135600	59959470	18830	18830	18830	18830	4
449	20240828	135500	59884150	18830	18830	18830	18830	0
450	20240828	135400	59884150	18830	18830	18830	18830	0
451	20240828	135300	59884150	18830	18830	18830	18830	0
452	20240828	135200	59884150	18830	18830	18830	18830	0
453	20240828	135100	59884150	18830	18830	18830	18830	0
454	20240828	135000	59884150	18830	18830	18830	18830	9
455	20240828	134900	59714680	18830	18830	18830	18830	0
456	20240828	134800	59714680	18830	18830	18830	18830	8
457	20240828	134700	59564040	18830	18830	18830	18830	8
458	20240828	134600	59413400	18830	18830	18830	18830	0
459	20240828	134500	59413400	18830	18830	18830	18830	4
460	20240828	134400	59338080	18840	18840	18840	18830	7
461	20240828	134300	59206240	18830	18830	18830	18830	0
462	20240828	134200	59206240	18830	18830	18830	18830	4
463	20240828	134100	59130920	18830	18830	18830	18830	4
464	20240828	134000	59055600	18830	18830	18830	18830	0
465	20240828	133900	59055600	18830	18830	18830	18830	4
466	20240828	133800	58980280	18830	18830	18830	18830	4
467	20240828	133700	58904960	18830	18830	18830	18830	0
468	20240828	133600	58904960	18830	18830	18830	18830	0
469	20240828	133500	58904960	18830	18830	18830	18830	0
470	20240828	133400	58904960	18830	18830	18830	18830	0
471	20240828	133300	58904960	18830	18830	18830	18830	0
472	20240828	133200	58904960	18830	18820	18830	18820	12
473	20240828	133100	58679080	18820	18820	18820	18820	0
474	20240828	133000	58679080	18820	18820	18820	18820	8
475	20240828	132900	58528520	18820	18820	18820	18820	4
476	20240828	132800	58453240	18820	18820	18820	18820	0
477	20240828	132700	58453240	18820	18820	18820	18820	4
478	20240828	132600	58377960	18820	18820	18820	18820	4
479	20240828	132500	58302680	18820	18820	18820	18820	0
480	20240828	132400	58302680	18820	18820	18820	18820	4
481	20240828	132300	58227400	18820	18820	18820	18820	4
482	20240828	132200	58152120	18820	18820	18820	18820	0
483	20240828	132100	58152120	18820	18820	18820	18820	4
484	20240828	132000	58076840	18820	18820	18820	18820	4
485	20240828	131900	58001560	18830	18830	18830	18830	0
486	20240828	131800	58001560	18830	18830	18830	18830	0
487	20240828	131700	58001560	18830	18830	18830	18830	0
488	20240828	131600	58001560	18830	18830	18830	18830	0
489	20240828	131500	58001560	18830	18830	18830	18830	0
490	20240828	131400	58001560	18830	18820	18830	18820	12
491	20240828	131300	57775680	18820	18820	18820	18820	8
492	20240828	131200	57625120	18820	18820	18820	18820	0
493	20240828	131100	57625120	18820	18820	18820	18820	4
494	20240828	131000	57549840	18820	18820	18820	18820	0
495	20240828	130900	57549840	18820	18820	18820	18820	0
496	20240828	130800	57549840	18820	18820	18820	18820	4
497	20240828	130700	57474560	18830	18830	18830	18830	0
498	20240828	130600	57474560	18830	18830	18830	18830	1
499	20240828	130500	57455730	18830	18830	18830	18830	11
500	20240828	130400	57248600	18840	18840	18840	18840	7
501	20240828	130300	57116720	18880	18880	18880	18880	0
502	20240828	130200	57116720	18880	18880	18880	18880	4
503	20240828	130100	57041200	18890	18890	18890	18890	1
504	20240828	130000	57022310	18880	18880	18880	18880	0
505	20240828	125900	57022310	18880	18880	18880	18880	0
506	20240828	125800	57022310	18880	18880	18880	18880	0
507	20240828	125700	57022310	18880	18880	18880	18880	0
508	20240828	125600	57022310	18880	18880	18880	18880	0
509	20240828	125500	57022310	18880	18840	18880	18840	19
510	20240828	125400	56663890	18850	18850	18850	18850	0
511	20240828	125300	56663890	18850	18850	18850	18850	4
512	20240828	125200	56588490	18860	18860	18860	18860	3
513	20240828	125100	56531910	18860	18860	18860	18860	0
514	20240828	125000	56531910	18860	18860	18860	18860	4
515	20240828	124900	56456470	18870	18870	18870	18870	8
516	20240828	124800	56305510	18870	18870	18870	18870	0
517	20240828	124700	56305510	18870	18870	18870	18870	4
518	20240828	124600	56230030	18870	18870	18870	18870	0
519	20240828	124500	56230030	18870	18870	18870	18870	0
520	20240828	124400	56230030	18870	18870	18870	18870	8
521	20240828	124300	56079070	18860	18860	18860	18860	8
522	20240828	124200	55928190	18860	18860	18860	18860	0
523	20240828	124100	55928190	18860	18860	18860	18860	8
524	20240828	124000	55777310	18860	18860	18860	18860	0
525	20240828	123900	55777310	18860	18860	18860	18860	0
526	20240828	123800	55777310	18860	18860	18860	18860	0
527	20240828	123700	55777310	18860	18860	18860	18860	0
528	20240828	123600	55777310	18860	18860	18860	18860	0
529	20240828	123500	55777310	18860	18860	18860	18860	9
530	20240828	123400	55607570	18860	18860	18860	18860	20
531	20240828	123300	55230370	18860	18860	18860	18860	0
532	20240828	123200	55230370	18860	18860	18860	18860	4
533	20240828	123100	55154930	18880	18880	18880	18880	0
534	20240828	123000	55154930	18880	18860	18880	18860	7
535	20240828	122900	55022850	18880	18880	18880	18880	0
536	20240828	122800	55022850	18880	18880	18880	18880	4
537	20240828	122700	54947330	18880	18880	18880	18880	4
538	20240828	122600	54871810	18870	18870	18870	18870	0
539	20240828	122500	54871810	18870	18870	18870	18870	0
540	20240828	122400	54871810	18870	18870	18900	18870	74
541	20240828	122300	53473420	18870	18870	18870	18870	0
542	20240828	122200	53473420	18870	18870	18870	18870	8
543	20240828	122100	53322460	18870	18870	18870	18870	4
544	20240828	122000	53246980	18880	18880	18880	18880	0
545	20240828	121900	53246980	18880	18880	18880	18880	1
546	20240828	121800	53228100	18900	18900	18900	18900	0
547	20240828	121700	53228100	18900	18900	18900	18900	69
548	20240828	121600	51924000	18900	18900	18900	18900	8
549	20240828	121500	51772800	18900	18900	18900	18900	4
550	20240828	121400	51697200	18900	18900	18900	18900	1
551	20240828	121300	51678300	18900	18900	18900	18900	4
552	20240828	121200	51602700	18900	18900	18900	18900	0
553	20240828	121100	51602700	18900	18900	18900	18900	0
554	20240828	121000	51602700	18900	18900	18900	18900	6
555	20240828	120900	51489300	18900	18900	18900	18900	4
556	20240828	120800	51413700	18900	18900	18900	18900	0
557	20240828	120700	51413700	18900	18900	18900	18900	6
558	20240828	120600	51300300	18910	18910	18910	18910	2
559	20240828	120500	51262480	18910	18910	18910	18910	0
560	20240828	120400	51262480	18910	18910	18910	18910	8
561	20240828	120300	51111200	18910	18920	18920	18910	10
562	20240828	120200	50922080	18910	18910	18910	18910	0
563	20240828	120100	50922080	18910	18910	18910	18910	0
564	20240828	120000	50922080	18910	18910	18910	18910	4
565	20240828	115900	50846440	18910	18910	18910	18910	0
566	20240828	115800	50846440	18910	18910	18910	18910	4
567	20240828	115700	50770800	18910	18910	18910	18910	7
568	20240828	115600	50638430	18920	18920	18920	18920	0
569	20240828	115500	50638430	18920	18920	18920	18920	1
570	20240828	115400	50619510	18910	18910	18910	18910	4
571	20240828	115300	50543870	18910	18910	18910	18910	0
572	20240828	115200	50543870	18910	18910	18910	18910	11
573	20240828	115100	50335860	18920	18920	18920	18920	1
574	20240828	115000	50316940	18920	18920	18920	18920	0
575	20240828	114900	50316940	18920	18920	18920	18920	4
576	20240828	114800	50241260	18920	18920	18920	18920	4
577	20240828	114700	50165580	18920	18920	18920	18920	0
578	20240828	114600	50165580	18920	18920	18920	18920	4
579	20240828	114500	50089900	18920	18920	18920	18920	4
580	20240828	114400	50014220	18920	18920	18920	18920	0
581	20240828	114300	50014220	18920	18930	18930	18920	5
582	20240828	114200	49919610	18930	18950	18950	18930	6
583	20240828	114100	49805970	18950	18950	18950	18950	1
584	20240828	114000	49787020	18980	18980	18980	18980	0
585	20240828	113900	49787020	18980	18980	18980	18980	0
586	20240828	113800	49787020	18980	18980	18980	18980	0
587	20240828	113700	49787020	18980	18980	18980	18980	0
588	20240828	113600	49787020	18980	18980	18980	18980	0
589	20240828	113500	49787020	18980	18970	18980	18970	33
590	20240828	113400	49160720	18960	18960	18960	18960	0
591	20240828	113300	49160720	18960	18960	18960	18960	12
592	20240828	113200	48933200	18950	18950	18950	18950	4
593	20240828	113100	48857400	18950	18950	18950	18950	0
594	20240828	113000	48857400	18950	18950	18950	18950	0
595	20240828	112900	48857400	18950	18950	18950	18950	4
596	20240828	112800	48781600	18980	18980	18980	18980	0
597	20240828	112700	48781600	18980	18960	18980	18960	12
598	20240828	112600	48553960	18960	18960	18960	18960	6
599	20240828	112500	48440200	18990	18990	18990	18990	0
600	20240828	112400	48440200	18990	18990	18990	18990	2
601	20240828	112300	48402220	18990	18990	18990	18990	4
602	20240828	112200	48326260	18990	18990	18990	18990	0
603	20240828	112100	48326260	18990	18990	18990	18990	4
604	20240828	112000	48250300	18990	18990	18990	18990	4
605	20240828	111900	48174340	19070	19070	19070	19070	1
606	20240828	111800	48155270	19100	19100	19100	19100	0
607	20240828	111700	48155270	19100	19100	19100	19100	0
608	20240828	111600	48155270	19100	19100	19100	19100	0
609	20240828	111500	48155270	19100	19100	19100	19100	0
610	20240828	111400	48155270	19100	19080	19100	19080	20
611	20240828	111300	47773470	18990	18990	18990	18990	0
612	20240828	111200	47773470	18990	18990	18990	18990	8
613	20240828	111100	47621550	18990	18990	18990	18990	8
614	20240828	111000	47469630	18990	18990	18990	18990	0
615	20240828	110900	47469630	18990	18990	18990	18990	8
616	20240828	110800	47317710	18990	18990	18990	18990	0
617	20240828	110700	47317710	18990	18990	18990	18990	0
618	20240828	110600	47317710	18990	18990	18990	18990	0
619	20240828	110500	47317710	18990	18990	18990	18990	4
620	20240828	110400	47241750	19020	19000	19020	19000	10
621	20240828	110300	47051630	18990	18990	19000	18990	45
622	20240828	110200	46196800	18990	19000	19000	18990	8
623	20240828	110100	46044840	19000	19000	19000	19000	0
624	20240828	110000	46044840	19000	19000	19000	19000	4
625	20240828	105900	45968840	18990	19010	19010	18990	30
626	20240828	105800	45398890	19010	19010	19010	19010	0
627	20240828	105700	45398890	19010	19010	19010	19010	0
628	20240828	105600	45398890	19010	19010	19010	19010	0
629	20240828	105500	45398890	19010	19010	19010	19010	4
630	20240828	105400	45322850	19010	19010	19010	19010	4
631	20240828	105300	45246810	19000	19000	19000	19000	8
632	20240828	105200	45094810	19000	19000	19000	19000	4
633	20240828	105100	45018810	19000	19000	19000	19000	4
634	20240828	105000	44942810	19000	19000	19000	19000	4
635	20240828	104900	44866810	19000	19000	19000	19000	4
636	20240828	104800	44790810	18980	18980	18980	18980	0
637	20240828	104700	44790810	18980	18980	18980	18980	0
638	20240828	104600	44790810	18980	18980	18980	18980	0
639	20240828	104500	44790810	18980	18980	18980	18980	0
640	20240828	104400	44790810	18980	18980	18980	18980	0
641	20240828	104300	44790810	18980	18980	18980	18980	8
642	20240828	104200	44638970	18980	18980	18980	18980	0
643	20240828	104100	44638970	18980	18980	18980	18980	4
644	20240828	104000	44563050	18980	18980	18980	18980	4
645	20240828	103900	44487130	18980	18980	18980	18980	0
646	20240828	103800	44487130	18980	18980	18980	18980	4
647	20240828	103700	44411210	18980	18980	18980	18980	8
648	20240828	103600	44259370	18980	18980	18980	18980	0
649	20240828	103500	44259370	18980	18980	18980	18980	8
650	20240828	103400	44107530	18980	18980	18980	18980	4
651	20240828	103300	44031610	18980	18980	18980	18980	0
652	20240828	103200	44031610	18980	18980	18980	18980	4
653	20240828	103100	43955690	18980	18980	18980	18980	4
654	20240828	103000	43879770	18980	18980	18980	18980	0
655	20240828	102900	43879770	18980	18980	18980	18980	4
656	20240828	102800	43803850	18980	18980	18980	18980	4
657	20240828	102700	43727930	18980	18980	18980	18980	0
658	20240828	102600	43727930	18980	18980	18980	18980	4
659	20240828	102500	43652010	18990	18990	18990	18990	4
660	20240828	102400	43576050	19000	19000	19000	19000	0
661	20240828	102300	43576050	19000	19000	19000	19000	4
662	20240828	102200	43500050	18970	18970	18970	18970	4
663	20240828	102100	43424170	18970	18970	18970	18970	0
664	20240828	102000	43424170	18970	18970	18970	18970	4
665	20240828	101900	43348290	18970	18970	18970	18970	1
666	20240828	101800	43329320	19180	19180	19180	19180	0
667	20240828	101700	43329320	19180	19180	19180	19180	0
668	20240828	101600	43329320	19180	19180	19180	19180	0
669	20240828	101500	43329320	19180	19180	19180	19180	0
670	20240828	101400	43329320	19180	19180	19180	19180	24
671	20240828	101300	42869000	19180	19180	19180	19180	39
672	20240828	101200	42120980	19180	19180	19180	19180	23
673	20240828	101100	41679840	19180	19190	19190	19180	6
674	20240828	101000	41564740	19180	19180	19180	19180	4
675	20240828	100900	41488020	19180	19180	19180	19180	0
676	20240828	100800	41488020	19180	19180	19180	19180	4
677	20240828	100700	41411300	19180	19180	19180	19180	4
678	20240828	100600	41334580	19180	19180	19180	19180	0
679	20240828	100500	41334580	19180	19180	19180	19180	4
680	20240828	100400	41257860	19180	19180	19180	19180	5
681	20240828	100300	41161960	19180	19180	19180	19180	0
682	20240828	100200	41161960	19180	19180	19180	19180	0
683	20240828	100100	41161960	19180	19180	19180	19180	0
684	20240828	100000	41161960	19180	19180	19180	19180	1
685	20240828	095900	41142780	19180	19180	19180	19180	0
686	20240828	095800	41142780	19180	19180	19180	19180	0
687	20240828	095700	41142780	19180	19180	19180	19180	0
688	20240828	095600	41142780	19180	19180	19180	19180	101
689	20240828	095500	39205600	19180	19180	19180	19180	100
690	20240828	095400	37287600	19180	19180	19180	19180	0
691	20240828	095300	37287600	19180	19180	19180	19180	0
692	20240828	095200	37287600	19180	19180	19180	19180	0
693	20240828	095100	37287600	19180	19180	19180	19180	50
694	20240828	095000	36328600	19180	19180	19180	19180	50
695	20240828	094900	35369600	19180	19180	19180	19180	1
696	20240828	094800	35350420	19180	19180	19180	19180	0
697	20240828	094700	35350420	19180	19180	19180	19180	0
698	20240828	094600	35350420	19180	19180	19180	19180	0
699	20240828	094500	35350420	19180	19180	19180	19180	0
700	20240828	094400	35350420	19180	19180	19180	19180	55
701	20240828	094300	34295520	19180	19180	19180	19180	3
702	20240828	094200	34237980	19190	18970	19190	18960	471
703	20240828	094100	25203300	19100	19100	19100	19100	7
704	20240828	094000	25069600	19100	19100	19100	19100	0
705	20240828	093900	25069600	19100	19100	19100	19100	0
706	20240828	093800	25069600	19100	19050	19100	19050	34
707	20240828	093700	24420400	19050	19050	19050	19050	0
708	20240828	093600	24420400	19050	19050	19050	19050	0
709	20240828	093500	24420400	19050	19050	19050	19050	0
710	20240828	093400	24420400	19050	19050	19050	19050	0
711	20240828	093300	24420400	19050	19050	19050	19050	0
712	20240828	093200	24420400	19050	19050	19050	19050	0
713	20240828	093100	24420400	19050	19050	19050	19050	0
714	20240828	093000	24420400	19050	19040	19050	19040	22
715	20240828	092900	24001460	19180	19180	19180	19180	0
716	20240828	092800	24001460	19180	19180	19180	19180	0
717	20240828	092700	24001460	19180	19180	19180	19180	0
718	20240828	092600	24001460	19180	19180	19180	19180	0
719	20240828	092500	24001460	19180	19180	19180	19180	0
720	20240828	092400	24001460	19180	19180	19180	19180	0
721	20240828	092300	24001460	19180	19180	19180	19180	0
722	20240828	092200	24001460	19180	19180	19180	19180	0
723	20240828	092100	24001460	19180	19180	19180	19180	0
724	20240828	092000	24001460	19180	19180	19180	19180	0
725	20240828	091900	24001460	19180	19180	19180	19180	0
726	20240828	091800	24001460	19180	19180	19180	19180	5
727	20240828	091700	23905560	19190	19190	19190	19190	0
728	20240828	091600	23905560	19190	19190	19190	19190	0
729	20240828	091500	23905560	19190	19190	19190	19190	50
730	20240828	091400	22946060	19190	19190	19190	19190	0
731	20240828	091300	22946060	19190	19190	19190	19190	0
732	20240828	091200	22946060	19190	19190	19190	19190	0
733	20240828	091100	22946060	19190	19190	19190	19190	0
734	20240828	091000	22946060	19190	19190	19190	19190	5
735	20240828	090900	22850110	19190	19190	19190	19190	0
736	20240828	090800	22850110	19190	19190	19190	19190	138
737	20240828	090700	20201890	19190	19200	19200	19190	403
738	20240828	090600	12468050	19200	19200	19200	19200	300
739	20240828	090500	6708050	19300	19300	19300	19300	0
740	20240828	090400	6708050	19300	19300	19300	19300	0
741	20240828	090300	6708050	19300	19020	19300	19020	289
742	20240828	090200	1159620	19010	19010	19010	19010	0
743	20240828	090100	1159620	19010	19010	19010	19010	0
744	20240828	090000	1159620	19010	19020	19020	19010	61