KissMeData/051500/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193000	128221250	19000	19000	19000	19000	58
3	20240827	192900	128221250	19000	19000	19000	19000	0
4	20240827	192800	128221250	19000	19000	19000	19000	0
5	20240827	192700	128221250	19000	19000	19000	19000	0
6	20240827	192600	128221250	19000	19000	19000	19000	0
7	20240827	192500	128221250	19000	19000	19000	19000	0
8	20240827	192400	128221250	19000	19000	19000	19000	0
9	20240827	192300	128221250	19000	19000	19000	19000	0
10	20240827	192200	128221250	19000	19000	19000	19000	0
11	20240827	192100	128221250	19000	19000	19000	19000	0
12	20240827	192000	128221250	19000	19000	19000	19000	0
13	20240827	191900	128221250	19000	19000	19000	19000	0
14	20240827	191800	128221250	19000	19000	19000	19000	0
15	20240827	191700	128221250	19000	19000	19000	19000	0
16	20240827	191600	128221250	19000	19000	19000	19000	0
17	20240827	191500	128221250	19000	19000	19000	19000	0
18	20240827	191400	128221250	19000	19000	19000	19000	0
19	20240827	191300	128221250	19000	19000	19000	19000	0
20	20240827	191200	128221250	19000	19000	19000	19000	0
21	20240827	191100	128221250	19000	19000	19000	19000	0
22	20240827	191000	128221250	19000	19000	19000	19000	0
23	20240827	190900	128221250	19000	19000	19000	19000	0
24	20240827	190800	128221250	19000	19000	19000	19000	0
25	20240827	190700	128221250	19000	19000	19000	19000	0
26	20240827	190600	128221250	19000	19000	19000	19000	0
27	20240827	190500	128221250	19000	19000	19000	19000	0
28	20240827	190400	128221250	19000	19000	19000	19000	0
29	20240827	190300	128221250	19000	19000	19000	19000	0
30	20240827	190200	128221250	19000	19000	19000	19000	0
31	20240827	190100	128221250	19000	19000	19000	19000	0
32	20240827	190000	128221250	19000	19000	19000	19000	58
33	20240827	185900	128221250	19000	19000	19000	19000	0
34	20240827	185800	128221250	19000	19000	19000	19000	0
35	20240827	185700	128221250	19000	19000	19000	19000	0
36	20240827	185600	128221250	19000	19000	19000	19000	0
37	20240827	185500	128221250	19000	19000	19000	19000	0
38	20240827	185400	128221250	19000	19000	19000	19000	0
39	20240827	185300	128221250	19000	19000	19000	19000	0
40	20240827	185200	128221250	19000	19000	19000	19000	0
41	20240827	185100	128221250	19000	19000	19000	19000	0
42	20240827	185000	128221250	19000	19000	19000	19000	0
43	20240827	184900	128221250	19000	19000	19000	19000	0
44	20240827	184800	128221250	19000	19000	19000	19000	0
45	20240827	184700	128221250	19000	19000	19000	19000	0
46	20240827	184600	128221250	19000	19000	19000	19000	0
47	20240827	184500	128221250	19000	19000	19000	19000	0
48	20240827	184400	128221250	19000	19000	19000	19000	0
49	20240827	184300	128221250	19000	19000	19000	19000	0
50	20240827	184200	128221250	19000	19000	19000	19000	0
51	20240827	184100	128221250	19000	19000	19000	19000	0
52	20240827	184000	128221250	19000	19000	19000	19000	0
53	20240827	183900	128221250	19000	19000	19000	19000	0
54	20240827	183800	128221250	19000	19000	19000	19000	0
55	20240827	183700	128221250	19000	19000	19000	19000	0
56	20240827	183600	128221250	19000	19000	19000	19000	0
57	20240827	183500	128221250	19000	19000	19000	19000	0
58	20240827	183400	128221250	19000	19000	19000	19000	0
59	20240827	183300	128221250	19000	19000	19000	19000	0
60	20240827	183200	128221250	19000	19000	19000	19000	0
61	20240827	183100	128221250	19000	19000	19000	19000	0
62	20240827	183000	128221250	19000	19000	19000	19000	58
63	20240827	182900	128221250	19000	19000	19000	19000	0
64	20240827	182800	128221250	19000	19000	19000	19000	0
65	20240827	182700	128221250	19000	19000	19000	19000	0
66	20240827	182600	128221250	19000	19000	19000	19000	0
67	20240827	182500	128221250	19000	19000	19000	19000	0
68	20240827	182400	128221250	19000	19000	19000	19000	0
69	20240827	182300	128221250	19000	19000	19000	19000	0
70	20240827	182200	128221250	19000	19000	19000	19000	0
71	20240827	182100	128221250	19000	19000	19000	19000	0
72	20240827	182000	128221250	19000	19000	19000	19000	0
73	20240827	181900	128221250	19000	19000	19000	19000	0
74	20240827	181800	128221250	19000	19000	19000	19000	0
75	20240827	181700	128221250	19000	19000	19000	19000	0
76	20240827	181600	128221250	19000	19000	19000	19000	0
77	20240827	181500	128221250	19000	19000	19000	19000	0
78	20240827	181400	128221250	19000	19000	19000	19000	0
79	20240827	181300	128221250	19000	19000	19000	19000	0
80	20240827	181200	128221250	19000	19000	19000	19000	0
81	20240827	181100	128221250	19000	19000	19000	19000	0
82	20240827	181000	128221250	19000	19000	19000	19000	0
83	20240827	180900	128221250	19000	19000	19000	19000	0
84	20240827	180800	128221250	19000	19000	19000	19000	0
85	20240827	180700	128221250	19000	19000	19000	19000	0
86	20240827	180600	128221250	19000	19000	19000	19000	0
87	20240827	180500	128221250	19000	19000	19000	19000	0
88	20240827	180400	128221250	19000	19000	19000	19000	0
89	20240827	180300	128221250	19000	19000	19000	19000	0
90	20240827	180200	128221250	19000	19000	19000	19000	0
91	20240827	180100	128221250	19000	19000	19000	19000	0
92	20240827	180000	128221250	19000	19000	19000	19000	58
93	20240827	175900	128221250	19000	19000	19000	19000	0
94	20240827	175800	128221250	19000	19000	19000	19000	0
95	20240827	175700	128221250	19000	19000	19000	19000	0
96	20240827	175600	128221250	19000	19000	19000	19000	0
97	20240827	175500	128221250	19000	19000	19000	19000	0
98	20240827	175400	128221250	19000	19000	19000	19000	0
99	20240827	175300	128221250	19000	19000	19000	19000	0
100	20240827	175200	128221250	19000	19000	19000	19000	0
101	20240827	175100	128221250	19000	19000	19000	19000	0
102	20240827	175000	128221250	19000	19000	19000	19000	0
103	20240827	174900	128221250	19000	19000	19000	19000	0
104	20240827	174800	128221250	19000	19000	19000	19000	0
105	20240827	174700	128221250	19000	19000	19000	19000	0
106	20240827	174600	128221250	19000	19000	19000	19000	0
107	20240827	174500	128221250	19000	19000	19000	19000	0
108	20240827	174400	128221250	19000	19000	19000	19000	0
109	20240827	174300	128221250	19000	19000	19000	19000	0
110	20240827	174200	128221250	19000	19000	19000	19000	0
111	20240827	174100	128221250	19000	19000	19000	19000	0
112	20240827	174000	128221250	19000	19000	19000	19000	0
113	20240827	173900	128221250	19000	19000	19000	19000	0
114	20240827	173800	128221250	19000	19000	19000	19000	0
115	20240827	173700	128221250	19000	19000	19000	19000	0
116	20240827	173600	128221250	19000	19000	19000	19000	0
117	20240827	173500	128221250	19000	19000	19000	19000	0
118	20240827	173400	128221250	19000	19000	19000	19000	0
119	20240827	173300	128221250	19000	19000	19000	19000	0
120	20240827	173200	128221250	19000	19000	19000	19000	0
121	20240827	173100	128221250	19000	19000	19000	19000	0
122	20240827	173000	128221250	19000	19000	19000	19000	58
123	20240827	172900	128221250	19000	19000	19000	19000	0
124	20240827	172800	128221250	19000	19000	19000	19000	0
125	20240827	172700	128221250	19000	19000	19000	19000	0
126	20240827	172600	128221250	19000	19000	19000	19000	0
127	20240827	172500	128221250	19000	19000	19000	19000	0
128	20240827	172400	128221250	19000	19000	19000	19000	0
129	20240827	172300	128221250	19000	19000	19000	19000	0
130	20240827	172200	128221250	19000	19000	19000	19000	0
131	20240827	172100	128221250	19000	19000	19000	19000	0
132	20240827	172000	128221250	19000	19000	19000	19000	0
133	20240827	171900	128221250	19000	19000	19000	19000	0
134	20240827	171800	128221250	19000	19000	19000	19000	0
135	20240827	171700	128221250	19000	19000	19000	19000	0
136	20240827	171600	128221250	19000	19000	19000	19000	0
137	20240827	171500	128221250	19000	19000	19000	19000	0
138	20240827	171400	128221250	19000	19000	19000	19000	0
139	20240827	171300	128221250	19000	19000	19000	19000	0
140	20240827	171200	128221250	19000	19000	19000	19000	0
141	20240827	171100	128221250	19000	19000	19000	19000	0
142	20240827	171000	128221250	19000	19000	19000	19000	0
143	20240827	170900	128221250	19000	19000	19000	19000	0
144	20240827	170800	128221250	19000	19000	19000	19000	0
145	20240827	170700	128221250	19000	19000	19000	19000	0
146	20240827	170600	128221250	19000	19000	19000	19000	0
147	20240827	170500	128221250	19000	19000	19000	19000	0
148	20240827	170400	128221250	19000	19000	19000	19000	0
149	20240827	170300	128221250	19000	19000	19000	19000	0
150	20240827	170200	128221250	19000	19000	19000	19000	0
151	20240827	170100	128221250	19000	19000	19000	19000	0
152	20240827	170000	128221250	19000	19000	19000	19000	58
153	20240827	165900	128221250	19000	19000	19000	19000	0
154	20240827	165800	128221250	19000	19000	19000	19000	0
155	20240827	165700	128221250	19000	19000	19000	19000	0
156	20240827	165600	128221250	19000	19000	19000	19000	0
157	20240827	165500	128221250	19000	19000	19000	19000	0
158	20240827	165400	128221250	19000	19000	19000	19000	0
159	20240827	165300	128221250	19000	19000	19000	19000	0
160	20240827	165200	128221250	19000	19000	19000	19000	0
161	20240827	165100	128221250	19000	19000	19000	19000	0
162	20240827	165000	128221250	19000	19000	19000	19000	0
163	20240827	164900	128221250	19000	19000	19000	19000	0
164	20240827	164800	128221250	19000	19000	19000	19000	0
165	20240827	164700	128221250	19000	19000	19000	19000	0
166	20240827	164600	128221250	19000	19000	19000	19000	0
167	20240827	164500	128221250	19000	19000	19000	19000	0
168	20240827	164400	128221250	19000	19000	19000	19000	0
169	20240827	164300	128221250	19000	19000	19000	19000	0
170	20240827	164200	128221250	19000	19000	19000	19000	0
171	20240827	164100	128221250	19000	19000	19000	19000	0
172	20240827	164000	128221250	19000	19000	19000	19000	0
173	20240827	163900	128221250	19000	19000	19000	19000	0
174	20240827	163800	128221250	19000	19000	19000	19000	0
175	20240827	163700	128221250	19000	19000	19000	19000	0
176	20240827	163600	128221250	19000	19000	19000	19000	0
177	20240827	163500	128221250	19000	19000	19000	19000	0
178	20240827	163400	128221250	19000	19000	19000	19000	0
179	20240827	163300	128221250	19000	19000	19000	19000	0
180	20240827	163200	128221250	19000	19000	19000	19000	0
181	20240827	163100	128221250	19000	19000	19000	19000	0
182	20240827	163000	128221250	19000	19000	19000	19000	58
183	20240827	162900	128221250	19000	19000	19000	19000	0
184	20240827	162800	128221250	19000	19000	19000	19000	0
185	20240827	162700	128221250	19000	19000	19000	19000	0
186	20240827	162600	128221250	19000	19000	19000	19000	0
187	20240827	162500	128221250	19000	19000	19000	19000	0
188	20240827	162400	128221250	19000	19000	19000	19000	0
189	20240827	162300	128221250	19000	19000	19000	19000	0
190	20240827	162200	128221250	19000	19000	19000	19000	0
191	20240827	162100	128221250	19000	19000	19000	19000	0
192	20240827	162000	128221250	19000	19000	19000	19000	0
193	20240827	161900	128221250	19000	19000	19000	19000	0
194	20240827	161800	128221250	19000	19000	19000	19000	0
195	20240827	161700	128221250	19000	19000	19000	19000	0
196	20240827	161600	128221250	19000	19000	19000	19000	0
197	20240827	161500	128221250	19000	19000	19000	19000	0
198	20240827	161400	128221250	19000	19000	19000	19000	0
199	20240827	161300	128221250	19000	19000	19000	19000	0
200	20240827	161200	128221250	19000	19000	19000	19000	0
201	20240827	161100	128221250	19000	19000	19000	19000	0
202	20240827	161000	128221250	19000	19000	19000	19000	0
203	20240827	160900	128221250	19000	19000	19000	19000	0
204	20240827	160800	128221250	19000	19000	19000	19000	0
205	20240827	160700	128221250	19000	19000	19000	19000	0
206	20240827	160600	128221250	19000	19000	19000	19000	0
207	20240827	160500	128221250	19000	19000	19000	19000	0
208	20240827	160400	128221250	19000	19000	19000	19000	0
209	20240827	160300	128221250	19000	19000	19000	19000	0
210	20240827	160200	128221250	19000	19000	19000	19000	0
211	20240827	160100	128221250	19000	19000	19000	19000	0
212	20240827	160000	128221250	19000	19000	19000	19000	58
213	20240827	155900	128221250	19000	19000	19000	19000	0
214	20240827	155800	128221250	19000	19000	19000	19000	0
215	20240827	155700	128221250	19000	19000	19000	19000	0
216	20240827	155600	128221250	19000	19000	19000	19000	0
217	20240827	155500	128221250	19000	19000	19000	19000	0
218	20240827	155400	128221250	19000	19000	19000	19000	0
219	20240827	155300	128221250	19000	19000	19000	19000	0
220	20240827	155200	128221250	19000	19000	19000	19000	0
221	20240827	155100	128221250	19000	19000	19000	19000	0
222	20240827	155000	128221250	19000	19000	19000	19000	0
223	20240827	154900	128221250	19000	19000	19000	19000	0
224	20240827	154800	128221250	19000	19000	19000	19000	0
225	20240827	154700	128221250	19000	19000	19000	19000	0
226	20240827	154600	128221250	19000	19000	19000	19000	0
227	20240827	154500	128221250	19000	19000	19000	19000	0
228	20240827	154400	128221250	19000	19000	19000	19000	0
229	20240827	154300	128221250	19000	19000	19000	19000	0
230	20240827	154200	128221250	19000	19000	19000	19000	0
231	20240827	154100	128221250	19000	19000	19000	19000	0
232	20240827	154000	128221250	19000	19000	19000	19000	0
233	20240827	153900	128221250	19000	19000	19000	19000	0
234	20240827	153800	128221250	19000	19000	19000	19000	0
235	20240827	153700	128221250	19000	19000	19000	19000	0
236	20240827	153600	128221250	19000	19000	19000	19000	0
237	20240827	153500	128221250	19000	19000	19000	19000	0
238	20240827	153400	128221250	19000	19000	19000	19000	0
239	20240827	153300	128221250	19000	19000	19000	19000	0
240	20240827	153200	128221250	19000	19000	19000	19000	0
241	20240827	153100	128221250	19000	19000	19000	19000	0
242	20240827	153000	128221250	19000	19000	19000	19000	116
243	20240827	152900	127119250	19000	19000	19000	19000	0
244	20240827	152800	127119250	19000	19000	19000	19000	0
245	20240827	152700	127119250	19000	19000	19000	19000	0
246	20240827	152600	127119250	19000	19000	19000	19000	0
247	20240827	152500	127119250	19000	19000	19000	19000	0
248	20240827	152400	127119250	19000	19000	19000	19000	0
249	20240827	152300	127119250	19000	19000	19000	19000	0
250	20240827	152200	127119250	19000	19000	19000	19000	0
251	20240827	152100	127119250	19000	19000	19000	19000	0
252	20240827	152000	127119250	19000	19000	19000	19000	0
253	20240827	151900	127119250	19000	19000	19000	19000	51
254	20240827	151800	126150250	19020	19020	19020	19020	0
255	20240827	151700	126150250	19020	19020	19020	19020	0
256	20240827	151600	126150250	19020	19020	19020	19020	0
257	20240827	151500	126150250	19020	19020	19020	19020	0
258	20240827	151400	126150250	19020	19030	19030	19020	17
259	20240827	151300	125826880	19060	19060	19060	19060	7
260	20240827	151200	125693460	19060	19060	19060	19060	45
261	20240827	151100	124835760	19060	19060	19060	19060	0
262	20240827	151000	124835760	19060	19060	19060	19060	0
263	20240827	150900	124835760	19060	19060	19060	19060	0
264	20240827	150800	124835760	19060	19060	19060	19060	3
265	20240827	150700	124778580	19050	19050	19050	19050	0
266	20240827	150600	124778580	19050	19050	19050	19050	1
267	20240827	150500	124759530	19000	19000	19000	19000	1
268	20240827	150400	124740530	19080	19080	19080	19080	0
269	20240827	150300	124740530	19080	19080	19080	19080	0
270	20240827	150200	124740530	19080	19080	19080	19080	0
271	20240827	150100	124740530	19080	19080	19080	19080	0
272	20240827	150000	124740530	19080	19080	19080	19080	0
273	20240827	145900	124740530	19080	19080	19080	19080	0
274	20240827	145800	124740530	19080	19010	19080	19010	4
275	20240827	145700	124664360	19000	19000	19000	19000	201
276	20240827	145600	120845360	19000	19000	19000	19000	0
277	20240827	145500	120845360	19000	19000	19000	19000	0
278	20240827	145400	120845360	19000	19000	19000	19000	0
279	20240827	145300	120845360	19000	18990	19000	18990	79
280	20240827	145200	119344440	18970	18970	18970	18970	3
281	20240827	145100	119287530	18980	18980	18980	18980	0
282	20240827	145000	119287530	18980	18980	18980	18980	0
283	20240827	144900	119287530	18980	18980	18980	18980	1
284	20240827	144800	119268550	18980	18980	18980	18980	0
285	20240827	144700	119268550	18980	18980	18980	18980	0
286	20240827	144600	119268550	18980	18980	18980	18980	0
287	20240827	144500	119268550	18980	18980	18980	18980	0
288	20240827	144400	119268550	18980	18980	18980	18980	0
289	20240827	144300	119268550	18980	18980	18980	18980	0
290	20240827	144200	119268550	18980	18980	18980	18980	0
291	20240827	144100	119268550	18980	18980	18980	18980	0
292	20240827	144000	119268550	18980	18980	18980	18980	0
293	20240827	143900	119268550	18980	18980	18980	18980	16
294	20240827	143800	118964870	18970	18970	18970	18970	6
295	20240827	143700	118851050	18970	18970	18970	18970	0
296	20240827	143600	118851050	18970	18970	18970	18970	7
297	20240827	143500	118718260	18970	18970	18970	18970	5
298	20240827	143400	118623410	18960	18960	18960	18960	0
299	20240827	143300	118623410	18960	18960	18960	18960	0
300	20240827	143200	118623410	18960	18960	18960	18960	0
301	20240827	143100	118623410	18960	18960	18960	18960	0
302	20240827	143000	118623410	18960	18960	18960	18960	0
303	20240827	142900	118623410	18960	18960	18960	18960	2
304	20240827	142800	118585490	18960	18960	18960	18960	0
305	20240827	142700	118585490	18960	18960	18960	18960	0
306	20240827	142600	118585490	18960	18960	18960	18960	0
307	20240827	142500	118585490	18960	18960	18960	18960	1
308	20240827	142400	118566530	18940	18940	18940	18940	0
309	20240827	142300	118566530	18940	18940	18940	18940	160
310	20240827	142200	115536130	18950	18950	18950	18950	0
311	20240827	142100	115536130	18950	18940	18950	18940	30
312	20240827	142000	114967680	18930	18930	18930	18930	0
313	20240827	141900	114967680	18930	18930	18930	18930	0
314	20240827	141800	114967680	18930	18930	18930	18930	0
315	20240827	141700	114967680	18930	18930	18930	18930	0
316	20240827	141600	114967680	18930	18930	18930	18930	0
317	20240827	141500	114967680	18930	18930	18930	18930	1
318	20240827	141400	114948750	18930	18930	18930	18930	0
319	20240827	141300	114948750	18930	18930	18930	18930	20
320	20240827	141200	114570150	18930	18930	18930	18930	0
321	20240827	141100	114570150	18930	18930	18930	18930	0
322	20240827	141000	114570150	18930	18930	18930	18930	359
323	20240827	140900	107774280	18930	18930	18930	18930	0
324	20240827	140800	107774280	18930	18930	18930	18930	0
325	20240827	140700	107774280	18930	18930	18930	18930	100
326	20240827	140600	105881280	18930	18930	18930	18930	0
327	20240827	140500	105881280	18930	18930	18930	18930	0
328	20240827	140400	105881280	18930	18930	18930	18930	0
329	20240827	140300	105881280	18930	18940	18940	18930	11
330	20240827	140200	105673040	18930	18940	18940	18930	472
331	20240827	140100	96737170	18940	18940	18940	18940	1
332	20240827	140000	96718230	18910	18910	18910	18910	0
333	20240827	135900	96718230	18910	18910	18910	18910	0
334	20240827	135800	96718230	18910	18910	18910	18910	0
335	20240827	135700	96718230	18910	18910	18910	18910	0
336	20240827	135600	96718230	18910	18910	18910	18910	0
337	20240827	135500	96718230	18910	18930	18930	18910	349
338	20240827	135400	90115000	18940	18940	18940	18940	0
339	20240827	135300	90115000	18940	18940	18940	18940	0
340	20240827	135200	90115000	18940	18940	18940	18940	0
341	20240827	135100	90115000	18940	18940	18940	18940	0
342	20240827	135000	90115000	18940	18940	18940	18940	0
343	20240827	134900	90115000	18940	18940	18940	18940	0
344	20240827	134800	90115000	18940	18940	18940	18940	0
345	20240827	134700	90115000	18940	18940	18940	18940	0
346	20240827	134600	90115000	18940	18940	18940	18940	0
347	20240827	134500	90115000	18940	18940	18940	18940	0
348	20240827	134400	90115000	18940	18940	18940	18940	0
349	20240827	134300	90115000	18940	18940	18940	18940	0
350	20240827	134200	90115000	18940	18940	18940	18940	0
351	20240827	134100	90115000	18940	18940	18940	18940	0
352	20240827	134000	90115000	18940	18940	18940	18940	0
353	20240827	133900	90115000	18940	18950	18950	18940	21
354	20240827	133800	89717170	18940	18940	18940	18940	0
355	20240827	133700	89717170	18940	18940	18940	18940	0
356	20240827	133600	89717170	18940	18940	18940	18940	20
357	20240827	133500	89338370	18960	18960	18960	18960	0
358	20240827	133400	89338370	18960	18960	18960	18960	7
359	20240827	133300	89205650	18960	18960	18960	18960	0
360	20240827	133200	89205650	18960	18960	18960	18960	10
361	20240827	133100	89016050	18940	18940	18940	18940	0
362	20240827	133000	89016050	18940	18940	18940	18940	0
363	20240827	132900	89016050	18940	18940	18940	18940	0
364	20240827	132800	89016050	18940	18940	18940	18940	0
365	20240827	132700	89016050	18940	18940	18940	18940	10
366	20240827	132600	88826650	18960	18960	18960	18960	0
367	20240827	132500	88826650	18960	18960	18960	18960	0
368	20240827	132400	88826650	18960	18960	18960	18960	0
369	20240827	132300	88826650	18960	18960	18960	18960	0
370	20240827	132200	88826650	18960	18960	18960	18960	0
371	20240827	132100	88826650	18960	18960	18960	18960	0
372	20240827	132000	88826650	18960	18960	18960	18960	2
373	20240827	131900	88788730	18960	18960	18960	18960	0
374	20240827	131800	88788730	18960	18960	18960	18960	0
375	20240827	131700	88788730	18960	18960	18960	18960	0
376	20240827	131600	88788730	18960	18960	18960	18960	1
377	20240827	131500	88769770	18940	18940	18940	18940	0
378	20240827	131400	88769770	18940	18940	18940	18940	14
379	20240827	131300	88504610	18940	18940	18940	18940	0
380	20240827	131200	88504610	18940	18940	18940	18940	1
381	20240827	131100	88485670	18940	18940	18940	18940	2
382	20240827	131000	88447790	18940	18940	18940	18940	0
383	20240827	130900	88447790	18940	18940	18940	18940	0
384	20240827	130800	88447790	18940	18940	18940	18940	0
385	20240827	130700	88447790	18940	18940	18940	18940	0
386	20240827	130600	88447790	18940	18940	18940	18940	0
387	20240827	130500	88447790	18940	18940	18940	18940	5
388	20240827	130400	88353090	18930	18930	18930	18930	21
389	20240827	130300	87955560	18940	18940	18940	18940	0
390	20240827	130200	87955560	18940	18940	18940	18940	0
391	20240827	130100	87955560	18940	18940	18940	18940	1
392	20240827	130000	87936620	18940	18940	18940	18940	0
393	20240827	125900	87936620	18940	18940	18940	18940	0
394	20240827	125800	87936620	18940	18940	18940	18940	0
395	20240827	125700	87936620	18940	18940	18940	18940	0
396	20240827	125600	87936620	18940	18940	18940	18940	6
397	20240827	125500	87822980	18930	18930	18930	18930	0
398	20240827	125400	87822980	18930	18930	18930	18930	0
399	20240827	125300	87822980	18930	18930	18930	18930	0
400	20240827	125200	87822980	18930	18930	18930	18930	0
401	20240827	125100	87822980	18930	18930	18930	18930	0
402	20240827	125000	87822980	18930	18930	18930	18930	0
403	20240827	124900	87822980	18930	18930	18930	18930	0
404	20240827	124800	87822980	18930	18930	18930	18930	0
405	20240827	124700	87822980	18930	18930	18930	18930	0
406	20240827	124600	87822980	18930	18930	18930	18930	0
407	20240827	124500	87822980	18930	18930	18930	18930	1
408	20240827	124400	87804050	18940	18940	18940	18940	0
409	20240827	124300	87804050	18940	18940	18940	18940	0
410	20240827	124200	87804050	18940	18940	18940	18940	0
411	20240827	124100	87804050	18940	18940	18940	18940	0
412	20240827	124000	87804050	18940	18940	18940	18940	0
413	20240827	123900	87804050	18940	18940	18940	18940	20
414	20240827	123800	87425250	18930	18930	18930	18930	0
415	20240827	123700	87425250	18930	18930	18930	18930	0
416	20240827	123600	87425250	18930	18930	18930	18930	0
417	20240827	123500	87425250	18930	18930	18930	18930	0
418	20240827	123400	87425250	18930	18930	18930	18930	0
419	20240827	123300	87425250	18930	18930	18930	18930	0
420	20240827	123200	87425250	18930	18930	18930	18930	0
421	20240827	123100	87425250	18930	18930	18930	18930	1
422	20240827	123000	87406320	18950	18950	18950	18950	0
423	20240827	122900	87406320	18950	18950	18950	18950	0
424	20240827	122800	87406320	18950	18950	18950	18950	0
425	20240827	122700	87406320	18950	18950	18950	18950	0
426	20240827	122600	87406320	18950	18950	18950	18950	0
427	20240827	122500	87406320	18950	18950	18950	18950	50
428	20240827	122400	86458820	18940	18940	18940	18940	3
429	20240827	122300	86402000	18930	18930	18930	18930	0
430	20240827	122200	86402000	18930	18930	18930	18930	0
431	20240827	122100	86402000	18930	18930	18930	18930	0
432	20240827	122000	86402000	18930	18930	18930	18930	340
433	20240827	121900	79965800	18930	18930	18930	18930	0
434	20240827	121800	79965800	18930	18930	18930	18930	0
435	20240827	121700	79965800	18930	18930	18930	18930	0
436	20240827	121600	79965800	18930	18950	18950	18930	492
437	20240827	121500	70647450	18960	18960	18960	18960	71
438	20240827	121400	69301290	18970	18970	18970	18970	0
439	20240827	121300	69301290	18970	18970	18970	18970	0
440	20240827	121200	69301290	18970	18970	18970	18970	0
441	20240827	121100	69301290	18970	18970	18970	18970	0
442	20240827	121000	69301290	18970	18970	18970	18970	0
443	20240827	120900	69301290	18970	18980	18980	18970	201
444	20240827	120800	65488270	18990	18990	18990	18990	1
445	20240827	120700	65469280	19000	19010	19010	19000	2
446	20240827	120600	65431270	19070	19010	19070	19010	4
447	20240827	120500	65355050	19080	19080	19080	19080	0
448	20240827	120400	65355050	19080	19080	19080	19080	0
449	20240827	120300	65355050	19080	19080	19080	19080	0
450	20240827	120200	65355050	19080	19080	19080	19080	0
451	20240827	120100	65355050	19080	19010	19080	19010	2
452	20240827	120000	65316960	18970	18970	18970	18970	0
453	20240827	115900	65316960	18970	18970	18970	18970	0
454	20240827	115800	65316960	18970	18970	18970	18970	1
455	20240827	115700	65297990	18970	18970	18970	18970	0
456	20240827	115600	65297990	18970	18970	18970	18970	0
457	20240827	115500	65297990	18970	18970	18970	18970	1
458	20240827	115400	65279020	19080	19080	19080	19080	0
459	20240827	115300	65279020	19080	19010	19080	19010	31
460	20240827	115200	64688110	19030	19030	19030	19030	0
461	20240827	115100	64688110	19030	19030	19030	19030	0
462	20240827	115000	64688110	19030	19030	19030	19030	0
463	20240827	114900	64688110	19030	19030	19030	19030	0
464	20240827	114800	64688110	19030	19030	19030	19030	0
465	20240827	114700	64688110	19030	19030	19030	19030	0
466	20240827	114600	64688110	19030	19030	19030	19030	0
467	20240827	114500	64688110	19030	19030	19030	19030	0
468	20240827	114400	64688110	19030	19030	19030	19030	0
469	20240827	114300	64688110	19030	19030	19030	19030	0
470	20240827	114200	64688110	19030	19030	19030	19030	0
471	20240827	114100	64688110	19030	19030	19030	19030	0
472	20240827	114000	64688110	19030	19030	19030	19030	0
473	20240827	113900	64688110	19030	19030	19030	19030	0
474	20240827	113800	64688110	19030	19030	19030	19030	1
475	20240827	113700	64669080	18960	18960	18960	18960	0
476	20240827	113600	64669080	18960	18960	18960	18960	0
477	20240827	113500	64669080	18960	18960	18960	18960	0
478	20240827	113400	64669080	18960	18960	18960	18960	6
479	20240827	113300	64555320	18990	18990	18990	18990	0
480	20240827	113200	64555320	18990	18990	18990	18990	0
481	20240827	113100	64555320	18990	18990	18990	18990	1
482	20240827	113000	64536330	19090	19090	19090	19090	0
483	20240827	112900	64536330	19090	19090	19090	19090	51
484	20240827	112800	63562740	19090	19000	19100	19000	95
485	20240827	112700	61749760	19060	19060	19060	19060	0
486	20240827	112600	61749760	19060	19060	19060	19060	100
487	20240827	112500	59843760	19060	19060	19060	19060	1
488	20240827	112400	59824700	19060	18960	19060	18960	200
489	20240827	112300	56019840	18940	18940	18940	18940	0
490	20240827	112200	56019840	18940	18940	18940	18940	0
491	20240827	112100	56019840	18940	18940	18940	18940	3
492	20240827	112000	55963020	18960	18960	18960	18960	0
493	20240827	111900	55963020	18960	18960	18960	18960	0
494	20240827	111800	55963020	18960	18960	18960	18960	0
495	20240827	111700	55963020	18960	18960	18960	18960	0
496	20240827	111600	55963020	18960	18960	18960	18960	97
497	20240827	111500	54123900	18940	18940	18940	18940	0
498	20240827	111400	54123900	18940	18940	18940	18940	0
499	20240827	111300	54123900	18940	18940	18940	18940	0
500	20240827	111200	54123900	18940	18940	18940	18940	4
501	20240827	111100	54048140	18950	18950	18950	18950	0
502	20240827	111000	54048140	18950	18950	18950	18950	0
503	20240827	110900	54048140	18950	18950	18950	18950	0
504	20240827	110800	54048140	18950	18950	18950	18950	0
505	20240827	110700	54048140	18950	18950	18950	18950	0
506	20240827	110600	54048140	18950	18950	18950	18950	0
507	20240827	110500	54048140	18950	18950	18950	18950	97
508	20240827	110400	52209990	18940	18940	18940	18940	0
509	20240827	110300	52209990	18940	18940	18940	18940	0
510	20240827	110200	52209990	18940	18940	18940	18940	0
511	20240827	110100	52209990	18940	18940	18940	18940	0
512	20240827	110000	52209990	18940	18940	18940	18940	0
513	20240827	105900	52209990	18940	18940	18940	18940	0
514	20240827	105800	52209990	18940	18940	18940	18940	0
515	20240827	105700	52209990	18940	18940	18940	18940	22
516	20240827	105600	51793310	18940	18940	18940	18940	2
517	20240827	105500	51755430	18930	18930	18930	18930	0
518	20240827	105400	51755430	18930	18930	18930	18930	0
519	20240827	105300	51755430	18930	18930	18930	18930	0
520	20240827	105200	51755430	18930	18930	18930	18930	0
521	20240827	105100	51755430	18930	18930	18930	18930	0
522	20240827	105000	51755430	18930	18930	18930	18930	0
523	20240827	104900	51755430	18930	18930	18930	18930	0
524	20240827	104800	51755430	18930	18930	18930	18930	0
525	20240827	104700	51755430	18930	18930	18930	18930	6
526	20240827	104600	51641850	18940	18940	18940	18940	0
527	20240827	104500	51641850	18940	18940	18940	18940	3
528	20240827	104400	51585030	18940	18940	18940	18940	3
529	20240827	104300	51528210	18950	18950	18950	18950	0
530	20240827	104200	51528210	18950	18950	18950	18950	0
531	20240827	104100	51528210	18950	18950	18950	18950	1
532	20240827	104000	51509260	18950	18950	18950	18950	0
533	20240827	103900	51509260	18950	18950	18950	18950	0
534	20240827	103800	51509260	18950	18950	18950	18950	0
535	20240827	103700	51509260	18950	18960	18960	18950	14
536	20240827	103600	51243940	18960	18960	18960	18960	135
537	20240827	103500	48684340	18960	18960	18960	18960	0
538	20240827	103400	48684340	18960	18960	18960	18960	0
539	20240827	103300	48684340	18960	18960	18960	18960	0
540	20240827	103200	48684340	18960	18960	18960	18960	0
541	20240827	103100	48684340	18960	18960	18960	18960	0
542	20240827	103000	48684340	18960	18960	18960	18960	0
543	20240827	102900	48684340	18960	18960	18960	18960	0
544	20240827	102800	48684340	18960	18960	18960	18960	10
545	20240827	102700	48494740	18960	18960	18960	18960	0
546	20240827	102600	48494740	18960	18960	18960	18960	1
547	20240827	102500	48475780	18910	18910	18910	18910	0
548	20240827	102400	48475780	18910	18910	18910	18910	0
549	20240827	102300	48475780	18910	18940	18940	18910	147
550	20240827	102200	45693100	18940	18930	18940	18930	50
551	20240827	102100	44746170	18900	18910	18910	18900	35
552	20240827	102000	44084370	18930	18930	18930	18930	0
553	20240827	101900	44084370	18930	18930	18930	18930	0
554	20240827	101800	44084370	18930	18930	18930	18930	85
555	20240827	101700	42475320	18930	18930	18930	18930	0
556	20240827	101600	42475320	18930	18930	18930	18930	0
557	20240827	101500	42475320	18930	18930	18930	18930	10
558	20240827	101400	42286020	18940	18940	18940	18940	0
559	20240827	101300	42286020	18940	18940	18940	18940	0
560	20240827	101200	42286020	18940	18940	18940	18940	0
561	20240827	101100	42286020	18940	18940	18940	18940	0
562	20240827	101000	42286020	18940	18940	18940	18940	24
563	20240827	100900	41831460	18940	18940	18940	18940	20
564	20240827	100800	41452660	18940	18940	18940	18940	0
565	20240827	100700	41452660	18940	18940	18940	18940	20
566	20240827	100600	41073860	18920	18920	18920	18920	0
567	20240827	100500	41073860	18920	18920	18920	18920	0
568	20240827	100400	41073860	18920	18920	18920	18920	0
569	20240827	100300	41073860	18920	18920	18920	18920	0
570	20240827	100200	41073860	18920	18920	18920	18920	0
571	20240827	100100	41073860	18920	18920	18920	18920	0
572	20240827	100000	41073860	18920	18920	18920	18920	0
573	20240827	095900	41073860	18920	18920	18920	18920	0
574	20240827	095800	41073860	18920	19010	19020	18920	69
575	20240827	095700	39767230	18870	18870	18870	18870	0
576	20240827	095600	39767230	18870	18870	18870	18870	0
577	20240827	095500	39767230	18870	18970	19020	18870	55
578	20240827	095400	38722290	18970	18900	18970	18900	10
579	20240827	095300	38533220	18870	18870	18870	18870	0
580	20240827	095200	38533220	18870	18870	18870	18870	0
581	20240827	095100	38533220	18870	18880	18880	18860	246
582	20240827	095000	33891170	18900	18900	18900	18900	0
583	20240827	094900	33891170	18900	18900	18900	18900	0
584	20240827	094800	33891170	18900	18900	18900	18900	0
585	20240827	094700	33891170	18900	18900	18900	18900	0
586	20240827	094600	33891170	18900	18900	18900	18900	0
587	20240827	094500	33891170	18900	18900	18900	18900	0
588	20240827	094400	33891170	18900	18900	18900	18900	2
589	20240827	094300	33853370	18900	18900	18900	18900	0
590	20240827	094200	33853370	18900	18890	19090	18890	83
591	20240827	094100	32281790	18920	18920	18920	18920	0
592	20240827	094000	32281790	18920	18850	18920	18850	303
593	20240827	093900	26570130	18850	18850	18850	18850	1
594	20240827	093800	26551280	18920	18920	18920	18920	11
595	20240827	093700	26343160	18890	18890	18890	18890	0
596	20240827	093600	26343160	18890	18890	18890	18890	0
597	20240827	093500	26343160	18890	18890	18890	18890	1
598	20240827	093400	26324270	18820	18820	18820	18820	6
599	20240827	093300	26211350	18860	18860	18860	18860	220
600	20240827	093200	22062150	18820	18820	18820	18820	0
601	20240827	093100	22062150	18820	18820	18820	18820	150
602	20240827	093000	19239150	18820	18810	18820	18810	2
603	20240827	092900	19201520	18810	18810	18810	18810	0
604	20240827	092800	19201520	18810	18810	18810	18810	36
605	20240827	092700	18524360	18800	18800	18800	18800	1
606	20240827	092600	18505560	18800	18800	18800	18800	0
607	20240827	092500	18505560	18800	18800	18800	18800	0
608	20240827	092400	18505560	18800	18800	18800	18800	0
609	20240827	092300	18505560	18800	18800	18800	18800	0
610	20240827	092200	18505560	18800	18800	18800	18800	0
611	20240827	092100	18505560	18800	18800	18800	18800	0
612	20240827	092000	18505560	18800	18800	18800	18800	0
613	20240827	091900	18505560	18800	18800	18800	18800	1
614	20240827	091800	18486760	18820	18820	18820	18820	5
615	20240827	091700	18392660	18800	18800	18800	18800	0
616	20240827	091600	18392660	18800	18800	18800	18800	0
617	20240827	091500	18392660	18800	18800	18820	18800	6
618	20240827	091400	18279820	18800	18820	18820	18800	4
619	20240827	091300	18204560	18800	18800	18800	18800	2
620	20240827	091200	18166960	18840	18830	18840	18830	53
621	20240827	091100	17168540	18710	18860	18860	18710	764
622	20240827	091000	2794290	18860	18860	18860	18860	0
623	20240827	090900	2794290	18860	18860	18860	18860	1
624	20240827	090800	2775430	18860	18860	18860	18860	0
625	20240827	090700	2775430	18860	18860	18860	18860	1
626	20240827	090600	2756570	18880	18920	18920	18880	15
627	20240827	090500	2472810	19140	19140	19140	19140	0
628	20240827	090400	2472810	19140	19140	19140	19140	0
629	20240827	090300	2472810	19140	19140	19140	19140	0
630	20240827	090200	2472810	19140	18910	19140	18910	38
631	20240827	090100	1753900	18910	18910	18910	18910	0
632	20240827	090000	1753900	18910	19200	19200	18800	92