KissMeData/079960/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	195000	335483030	19080	19080	19080	19080	1367
3	20240827	194900	335483030	19080	19080	19080	19080	0
4	20240827	194800	335483030	19080	19080	19080	19080	0
5	20240827	194700	335483030	19080	19080	19080	19080	0
6	20240827	194600	335483030	19080	19080	19080	19080	0
7	20240827	194500	335483030	19080	19080	19080	19080	0
8	20240827	194400	335483030	19080	19080	19080	19080	0
9	20240827	194300	335483030	19080	19080	19080	19080	0
10	20240827	194200	335483030	19080	19080	19080	19080	0
11	20240827	194100	335483030	19080	19080	19080	19080	0
12	20240827	194000	335483030	19080	19080	19080	19080	0
13	20240827	193900	335483030	19080	19080	19080	19080	0
14	20240827	193800	335483030	19080	19080	19080	19080	0
15	20240827	193700	335483030	19080	19080	19080	19080	0
16	20240827	193600	335483030	19080	19080	19080	19080	0
17	20240827	193500	335483030	19080	19080	19080	19080	0
18	20240827	193400	335483030	19080	19080	19080	19080	0
19	20240827	193300	335483030	19080	19080	19080	19080	0
20	20240827	193200	335483030	19080	19080	19080	19080	0
21	20240827	193100	335483030	19080	19080	19080	19080	0
22	20240827	193000	335483030	19080	19080	19080	19080	0
23	20240827	192900	335483030	19080	19080	19080	19080	0
24	20240827	192800	335483030	19080	19080	19080	19080	0
25	20240827	192700	335483030	19080	19080	19080	19080	0
26	20240827	192600	335483030	19080	19080	19080	19080	0
27	20240827	192500	335483030	19080	19080	19080	19080	0
28	20240827	192400	335483030	19080	19080	19080	19080	0
29	20240827	192300	335483030	19080	19080	19080	19080	0
30	20240827	192200	335483030	19080	19080	19080	19080	0
31	20240827	192100	335483030	19080	19080	19080	19080	0
32	20240827	192000	335483030	19080	19080	19080	19080	1367
33	20240827	191900	335483030	19080	19080	19080	19080	0
34	20240827	191800	335483030	19080	19080	19080	19080	0
35	20240827	191700	335483030	19080	19080	19080	19080	0
36	20240827	191600	335483030	19080	19080	19080	19080	0
37	20240827	191500	335483030	19080	19080	19080	19080	0
38	20240827	191400	335483030	19080	19080	19080	19080	0
39	20240827	191300	335483030	19080	19080	19080	19080	0
40	20240827	191200	335483030	19080	19080	19080	19080	0
41	20240827	191100	335483030	19080	19080	19080	19080	0
42	20240827	191000	335483030	19080	19080	19080	19080	0
43	20240827	190900	335483030	19080	19080	19080	19080	0
44	20240827	190800	335483030	19080	19080	19080	19080	0
45	20240827	190700	335483030	19080	19080	19080	19080	0
46	20240827	190600	335483030	19080	19080	19080	19080	0
47	20240827	190500	335483030	19080	19080	19080	19080	0
48	20240827	190400	335483030	19080	19080	19080	19080	0
49	20240827	190300	335483030	19080	19080	19080	19080	0
50	20240827	190200	335483030	19080	19080	19080	19080	0
51	20240827	190100	335483030	19080	19080	19080	19080	0
52	20240827	190000	335483030	19080	19080	19080	19080	0
53	20240827	185900	335483030	19080	19080	19080	19080	0
54	20240827	185800	335483030	19080	19080	19080	19080	0
55	20240827	185700	335483030	19080	19080	19080	19080	0
56	20240827	185600	335483030	19080	19080	19080	19080	0
57	20240827	185500	335483030	19080	19080	19080	19080	0
58	20240827	185400	335483030	19080	19080	19080	19080	0
59	20240827	185300	335483030	19080	19080	19080	19080	0
60	20240827	185200	335483030	19080	19080	19080	19080	0
61	20240827	185100	335483030	19080	19080	19080	19080	0
62	20240827	185000	335483030	19080	19080	19080	19080	1367
63	20240827	184900	335483030	19080	19080	19080	19080	0
64	20240827	184800	335483030	19080	19080	19080	19080	0
65	20240827	184700	335483030	19080	19080	19080	19080	0
66	20240827	184600	335483030	19080	19080	19080	19080	0
67	20240827	184500	335483030	19080	19080	19080	19080	0
68	20240827	184400	335483030	19080	19080	19080	19080	0
69	20240827	184300	335483030	19080	19080	19080	19080	0
70	20240827	184200	335483030	19080	19080	19080	19080	0
71	20240827	184100	335483030	19080	19080	19080	19080	0
72	20240827	184000	335483030	19080	19080	19080	19080	0
73	20240827	183900	335483030	19080	19080	19080	19080	0
74	20240827	183800	335483030	19080	19080	19080	19080	0
75	20240827	183700	335483030	19080	19080	19080	19080	0
76	20240827	183600	335483030	19080	19080	19080	19080	0
77	20240827	183500	335483030	19080	19080	19080	19080	0
78	20240827	183400	335483030	19080	19080	19080	19080	0
79	20240827	183300	335483030	19080	19080	19080	19080	0
80	20240827	183200	335483030	19080	19080	19080	19080	0
81	20240827	183100	335483030	19080	19080	19080	19080	0
82	20240827	183000	335483030	19080	19080	19080	19080	0
83	20240827	182900	335483030	19080	19080	19080	19080	0
84	20240827	182800	335483030	19080	19080	19080	19080	0
85	20240827	182700	335483030	19080	19080	19080	19080	0
86	20240827	182600	335483030	19080	19080	19080	19080	0
87	20240827	182500	335483030	19080	19080	19080	19080	0
88	20240827	182400	335483030	19080	19080	19080	19080	0
89	20240827	182300	335483030	19080	19080	19080	19080	0
90	20240827	182200	335483030	19080	19080	19080	19080	0
91	20240827	182100	335483030	19080	19080	19080	19080	0
92	20240827	182000	335483030	19080	19080	19080	19080	1367
93	20240827	181900	335483030	19080	19080	19080	19080	0
94	20240827	181800	335483030	19080	19080	19080	19080	0
95	20240827	181700	335483030	19080	19080	19080	19080	0
96	20240827	181600	335483030	19080	19080	19080	19080	0
97	20240827	181500	335483030	19080	19080	19080	19080	0
98	20240827	181400	335483030	19080	19080	19080	19080	0
99	20240827	181300	335483030	19080	19080	19080	19080	0
100	20240827	181200	335483030	19080	19080	19080	19080	0
101	20240827	181100	335483030	19080	19080	19080	19080	0
102	20240827	181000	335483030	19080	19080	19080	19080	0
103	20240827	180900	335483030	19080	19080	19080	19080	0
104	20240827	180800	335483030	19080	19080	19080	19080	0
105	20240827	180700	335483030	19080	19080	19080	19080	0
106	20240827	180600	335483030	19080	19080	19080	19080	0
107	20240827	180500	335483030	19080	19080	19080	19080	0
108	20240827	180400	335483030	19080	19080	19080	19080	0
109	20240827	180300	335483030	19080	19080	19080	19080	0
110	20240827	180200	335483030	19080	19080	19080	19080	0
111	20240827	180100	335483030	19080	19080	19080	19080	0
112	20240827	180000	335483030	19080	19080	19080	19080	0
113	20240827	175900	335483030	19080	19080	19080	19080	0
114	20240827	175800	335483030	19080	19080	19080	19080	0
115	20240827	175700	335483030	19080	19080	19080	19080	0
116	20240827	175600	335483030	19080	19080	19080	19080	0
117	20240827	175500	335483030	19080	19080	19080	19080	0
118	20240827	175400	335483030	19080	19080	19080	19080	0
119	20240827	175300	335483030	19080	19080	19080	19080	0
120	20240827	175200	335483030	19080	19080	19080	19080	0
121	20240827	175100	335483030	19080	19080	19080	19080	0
122	20240827	175000	335483030	19080	19080	19080	19080	1367
123	20240827	174900	335483030	19080	19080	19080	19080	0
124	20240827	174800	335483030	19080	19080	19080	19080	0
125	20240827	174700	335483030	19080	19080	19080	19080	0
126	20240827	174600	335483030	19080	19080	19080	19080	0
127	20240827	174500	335483030	19080	19080	19080	19080	0
128	20240827	174400	335483030	19080	19080	19080	19080	0
129	20240827	174300	335483030	19080	19080	19080	19080	0
130	20240827	174200	335483030	19080	19080	19080	19080	0
131	20240827	174100	335483030	19080	19080	19080	19080	0
132	20240827	174000	335483030	19080	19080	19080	19080	0
133	20240827	173900	335483030	19080	19080	19080	19080	0
134	20240827	173800	335483030	19080	19080	19080	19080	0
135	20240827	173700	335483030	19080	19080	19080	19080	0
136	20240827	173600	335483030	19080	19080	19080	19080	0
137	20240827	173500	335483030	19080	19080	19080	19080	0
138	20240827	173400	335483030	19080	19080	19080	19080	0
139	20240827	173300	335483030	19080	19080	19080	19080	0
140	20240827	173200	335483030	19080	19080	19080	19080	0
141	20240827	173100	335483030	19080	19080	19080	19080	0
142	20240827	173000	335483030	19080	19080	19080	19080	0
143	20240827	172900	335483030	19080	19080	19080	19080	0
144	20240827	172800	335483030	19080	19080	19080	19080	0
145	20240827	172700	335483030	19080	19080	19080	19080	0
146	20240827	172600	335483030	19080	19080	19080	19080	0
147	20240827	172500	335483030	19080	19080	19080	19080	0
148	20240827	172400	335483030	19080	19080	19080	19080	0
149	20240827	172300	335483030	19080	19080	19080	19080	0
150	20240827	172200	335483030	19080	19080	19080	19080	0
151	20240827	172100	335483030	19080	19080	19080	19080	0
152	20240827	172000	335483030	19080	19080	19080	19080	1367
153	20240827	171900	335483030	19080	19080	19080	19080	0
154	20240827	171800	335483030	19080	19080	19080	19080	0
155	20240827	171700	335483030	19080	19080	19080	19080	0
156	20240827	171600	335483030	19080	19080	19080	19080	0
157	20240827	171500	335483030	19080	19080	19080	19080	0
158	20240827	171400	335483030	19080	19080	19080	19080	0
159	20240827	171300	335483030	19080	19080	19080	19080	0
160	20240827	171200	335483030	19080	19080	19080	19080	0
161	20240827	171100	335483030	19080	19080	19080	19080	0
162	20240827	171000	335483030	19080	19080	19080	19080	0
163	20240827	170900	335483030	19080	19080	19080	19080	0
164	20240827	170800	335483030	19080	19080	19080	19080	0
165	20240827	170700	335483030	19080	19080	19080	19080	0
166	20240827	170600	335483030	19080	19080	19080	19080	0
167	20240827	170500	335483030	19080	19080	19080	19080	0
168	20240827	170400	335483030	19080	19080	19080	19080	0
169	20240827	170300	335483030	19080	19080	19080	19080	0
170	20240827	170200	335483030	19080	19080	19080	19080	0
171	20240827	170100	335483030	19080	19080	19080	19080	0
172	20240827	170000	335483030	19080	19080	19080	19080	0
173	20240827	165900	335483030	19080	19080	19080	19080	0
174	20240827	165800	335483030	19080	19080	19080	19080	0
175	20240827	165700	335483030	19080	19080	19080	19080	0
176	20240827	165600	335483030	19080	19080	19080	19080	0
177	20240827	165500	335483030	19080	19080	19080	19080	0
178	20240827	165400	335483030	19080	19080	19080	19080	0
179	20240827	165300	335483030	19080	19080	19080	19080	0
180	20240827	165200	335483030	19080	19080	19080	19080	0
181	20240827	165100	335483030	19080	19080	19080	19080	0
182	20240827	165000	335483030	19080	19080	19080	19080	1367
183	20240827	164900	335483030	19080	19080	19080	19080	0
184	20240827	164800	335483030	19080	19080	19080	19080	0
185	20240827	164700	335483030	19080	19080	19080	19080	0
186	20240827	164600	335483030	19080	19080	19080	19080	0
187	20240827	164500	335483030	19080	19080	19080	19080	0
188	20240827	164400	335483030	19080	19080	19080	19080	0
189	20240827	164300	335483030	19080	19080	19080	19080	0
190	20240827	164200	335483030	19080	19080	19080	19080	0
191	20240827	164100	335483030	19080	19080	19080	19080	0
192	20240827	164000	335483030	19080	19080	19080	19080	0
193	20240827	163900	335483030	19080	19080	19080	19080	0
194	20240827	163800	335483030	19080	19080	19080	19080	0
195	20240827	163700	335483030	19080	19080	19080	19080	0
196	20240827	163600	335483030	19080	19080	19080	19080	0
197	20240827	163500	335483030	19080	19080	19080	19080	0
198	20240827	163400	335483030	19080	19080	19080	19080	0
199	20240827	163300	335483030	19080	19080	19080	19080	0
200	20240827	163200	335483030	19080	19080	19080	19080	0
201	20240827	163100	335483030	19080	19080	19080	19080	0
202	20240827	163000	335483030	19080	19080	19080	19080	0
203	20240827	162900	335483030	19080	19080	19080	19080	0
204	20240827	162800	335483030	19080	19080	19080	19080	0
205	20240827	162700	335483030	19080	19080	19080	19080	0
206	20240827	162600	335483030	19080	19080	19080	19080	0
207	20240827	162500	335483030	19080	19080	19080	19080	0
208	20240827	162400	335483030	19080	19080	19080	19080	0
209	20240827	162300	335483030	19080	19080	19080	19080	0
210	20240827	162200	335483030	19080	19080	19080	19080	0
211	20240827	162100	335483030	19080	19080	19080	19080	0
212	20240827	162000	335483030	19080	19080	19080	19080	1367
213	20240827	161900	335483030	19080	19080	19080	19080	0
214	20240827	161800	335483030	19080	19080	19080	19080	0
215	20240827	161700	335483030	19080	19080	19080	19080	0
216	20240827	161600	335483030	19080	19080	19080	19080	0
217	20240827	161500	335483030	19080	19080	19080	19080	0
218	20240827	161400	335483030	19080	19080	19080	19080	0
219	20240827	161300	335483030	19080	19080	19080	19080	0
220	20240827	161200	335483030	19080	19080	19080	19080	0
221	20240827	161100	335483030	19080	19080	19080	19080	0
222	20240827	161000	335483030	19080	19080	19080	19080	0
223	20240827	160900	335483030	19080	19080	19080	19080	0
224	20240827	160800	335483030	19080	19080	19080	19080	0
225	20240827	160700	335483030	19080	19080	19080	19080	0
226	20240827	160600	335483030	19080	19080	19080	19080	0
227	20240827	160500	335483030	19080	19080	19080	19080	0
228	20240827	160400	335483030	19080	19080	19080	19080	0
229	20240827	160300	335483030	19080	19080	19080	19080	0
230	20240827	160200	335483030	19080	19080	19080	19080	0
231	20240827	160100	335483030	19080	19080	19080	19080	0
232	20240827	160000	335483030	19080	19080	19080	19080	0
233	20240827	155900	335483030	19080	19080	19080	19080	0
234	20240827	155800	335483030	19080	19080	19080	19080	0
235	20240827	155700	335483030	19080	19080	19080	19080	0
236	20240827	155600	335483030	19080	19080	19080	19080	0
237	20240827	155500	335483030	19080	19080	19080	19080	0
238	20240827	155400	335483030	19080	19080	19080	19080	0
239	20240827	155300	335483030	19080	19080	19080	19080	0
240	20240827	155200	335483030	19080	19080	19080	19080	0
241	20240827	155100	335483030	19080	19080	19080	19080	0
242	20240827	155000	335483030	19080	19080	19080	19080	1367
243	20240827	154900	335483030	19080	19080	19080	19080	0
244	20240827	154800	335483030	19080	19080	19080	19080	0
245	20240827	154700	335483030	19080	19080	19080	19080	0
246	20240827	154600	335483030	19080	19080	19080	19080	0
247	20240827	154500	335483030	19080	19080	19080	19080	0
248	20240827	154400	335483030	19080	19080	19080	19080	0
249	20240827	154300	335483030	19080	19080	19080	19080	0
250	20240827	154200	335483030	19080	19080	19080	19080	0
251	20240827	154100	335483030	19080	19080	19080	19080	0
252	20240827	154000	335483030	19080	19080	19080	19080	0
253	20240827	153900	335483030	19080	19080	19080	19080	0
254	20240827	153800	335483030	19080	19080	19080	19080	0
255	20240827	153700	335483030	19080	19080	19080	19080	0
256	20240827	153600	335483030	19080	19080	19080	19080	0
257	20240827	153500	335483030	19080	19080	19080	19080	0
258	20240827	153400	335483030	19080	19080	19080	19080	0
259	20240827	153300	335483030	19080	19080	19080	19080	0
260	20240827	153200	335483030	19080	19080	19080	19080	0
261	20240827	153100	335483030	19080	19080	19080	19080	0
262	20240827	153000	335483030	19080	19080	19080	19080	1367
263	20240827	152900	309400670	19100	19100	19100	19100	0
264	20240827	152800	309400670	19100	19100	19100	19100	0
265	20240827	152700	309400670	19100	19100	19100	19100	0
266	20240827	152600	309400670	19100	19100	19100	19100	0
267	20240827	152500	309400670	19100	19100	19100	19100	0
268	20240827	152400	309400670	19100	19100	19100	19100	0
269	20240827	152300	309400670	19100	19100	19100	19100	0
270	20240827	152200	309400670	19100	19100	19100	19100	0
271	20240827	152100	309400670	19100	19100	19100	19100	0
272	20240827	152000	309400670	19100	19100	19100	19100	0
273	20240827	151900	309400670	19100	19090	19100	19080	305
274	20240827	151800	303577730	19090	19080	19090	19080	21
275	20240827	151700	303176950	19080	19080	19080	19080	7
276	20240827	151600	303043390	19080	19080	19080	19080	10
277	20240827	151500	302852590	19080	19080	19080	19080	15
278	20240827	151400	302566390	19080	19080	19080	19080	90
279	20240827	151300	300849190	19080	19010	19080	19000	108
280	20240827	151200	298796300	19090	19090	19090	19090	20
281	20240827	151100	298414500	19090	19090	19090	19090	20
282	20240827	151000	298032700	19090	19010	19090	19010	21
283	20240827	150900	297632040	19080	19100	19100	19080	20
284	20240827	150800	297250240	19100	19100	19100	19100	0
285	20240827	150700	297250240	19100	19070	19100	19060	823
286	20240827	150600	281531130	19090	19080	19090	19080	40
287	20240827	150500	280767630	19070	19070	19070	19070	1
288	20240827	150400	280748560	19090	19070	19090	19070	10
289	20240827	150300	280557720	19070	19070	19070	19070	30
290	20240827	150200	279985620	19090	19090	19090	19090	0
291	20240827	150100	279985620	19090	19050	19090	19050	104
292	20240827	150000	278003490	19050	19030	19050	19030	80
293	20240827	145900	276480010	18940	18940	18940	18940	2
294	20240827	145800	276442130	18940	18950	18950	18940	80
295	20240827	145700	274926680	19030	19030	19030	19030	178
296	20240827	145600	271539340	18950	18950	18950	18950	5
297	20240827	145500	271444590	18950	18950	18950	18950	0
298	20240827	145400	271444590	18950	18950	18950	18950	11
299	20240827	145300	271236140	19020	19000	19020	19000	40
300	20240827	145200	270475740	19000	19000	19000	19000	6
301	20240827	145100	270361740	19000	19030	19030	19000	24
302	20240827	145000	269905620	19000	19030	19030	19000	124
303	20240827	144900	267548400	19030	19030	19030	19030	0
304	20240827	144800	267548400	19030	18940	19030	18940	23
305	20240827	144700	267111040	19010	18950	19010	18950	101
306	20240827	144600	265191220	18950	18950	18950	18950	1
307	20240827	144500	265172270	18950	18950	18950	18950	101
308	20240827	144400	263258320	19010	19000	19010	19000	9
309	20240827	144300	263087280	19000	19000	19000	19000	0
310	20240827	144200	263087280	19000	18950	19000	18950	20
311	20240827	144100	262707330	18950	18950	18950	18950	40
312	20240827	144000	261949330	18950	18900	18950	18900	61
313	20240827	143900	260795930	19000	19000	19000	19000	49
314	20240827	143800	259864930	19000	19000	19000	19000	0
315	20240827	143700	259864930	19000	18900	19000	18900	52
316	20240827	143600	258882030	18900	18920	18920	18900	471
317	20240827	143500	249973630	18920	18920	18920	18920	31
318	20240827	143400	249387110	18920	18990	19000	18920	201
319	20240827	143300	245568840	18920	18920	18920	18920	50
320	20240827	143200	244622840	18910	18910	18910	18910	0
321	20240827	143100	244622840	18910	18910	18910	18910	0
322	20240827	143000	244622840	18910	18910	18910	18910	0
323	20240827	142900	244622840	18910	18910	18910	18910	0
324	20240827	142800	244622840	18910	18910	18910	18910	100
325	20240827	142700	242731840	18910	18910	18910	18910	10
326	20240827	142600	242542740	18900	18900	18900	18900	0
327	20240827	142500	242542740	18900	18900	18900	18900	0
328	20240827	142400	242542740	18900	18900	18900	18900	0
329	20240827	142300	242542740	18900	18900	18900	18900	0
330	20240827	142200	242542740	18900	18900	18900	18900	0
331	20240827	142100	242542740	18900	18900	18900	18900	0
332	20240827	142000	242542740	18900	18900	18900	18900	0
333	20240827	141900	242542740	18900	18900	18900	18900	0
334	20240827	141800	242542740	18900	18900	18900	18900	0
335	20240827	141700	242542740	18900	18900	18900	18900	0
336	20240827	141600	242542740	18900	18930	18930	18900	600
337	20240827	141500	231193470	18930	18930	18930	18930	0
338	20240827	141400	231193470	18930	18950	18950	18930	100
339	20240827	141300	229299060	18950	18950	18950	18950	0
340	20240827	141200	229299060	18950	18950	18950	18950	0
341	20240827	141100	229299060	18950	18950	18950	18950	0
342	20240827	141000	229299060	18950	18950	18950	18950	0
343	20240827	140900	229299060	18950	18950	18950	18950	0
344	20240827	140800	229299060	18950	18950	18950	18950	0
345	20240827	140700	229299060	18950	18950	18950	18950	0
346	20240827	140600	229299060	18950	18950	18950	18950	1
347	20240827	140500	229280110	18930	18930	18930	18930	0
348	20240827	140400	229280110	18930	18970	18970	18930	1973
349	20240827	140300	191894010	19010	19010	19010	19010	0
350	20240827	140200	191894010	19010	19010	19010	19010	0
351	20240827	140100	191894010	19010	19010	19010	19010	1
352	20240827	140000	191875000	18960	18960	18960	18960	6
353	20240827	135900	191761240	18990	18990	18990	18990	0
354	20240827	135800	191761240	18990	18990	18990	18990	0
355	20240827	135700	191761240	18990	18990	18990	18990	0
356	20240827	135600	191761240	18990	18990	18990	18990	0
357	20240827	135500	191761240	18990	18990	18990	18990	45
358	20240827	135400	190906690	18990	18990	18990	18990	0
359	20240827	135300	190906690	18990	18990	18990	18990	3
360	20240827	135200	190849720	18990	18990	18990	18990	0
361	20240827	135100	190849720	18990	18990	18990	18990	5
362	20240827	135000	190754770	18940	18940	18940	18940	0
363	20240827	134900	190754770	18940	18950	18950	18940	250
364	20240827	134800	186018440	18950	18950	18950	18950	0
365	20240827	134700	186018440	18950	18960	18960	18950	27
366	20240827	134600	185506610	18990	18990	18990	18990	0
367	20240827	134500	185506610	18990	18990	18990	18990	3
368	20240827	134400	185449640	18950	18950	18950	18950	148
369	20240827	134300	182645040	18960	18980	18980	18960	231
370	20240827	134200	178265230	18990	18990	18990	18990	1
371	20240827	134100	178246240	18970	18970	18970	18970	0
372	20240827	134000	178246240	18970	18970	18970	18970	0
373	20240827	133900	178246240	18970	19000	19000	18970	620
374	20240827	133800	166478940	19000	19000	19000	19000	0
375	20240827	133700	166478940	19000	19000	19000	19000	162
376	20240827	133600	163400940	19000	19000	19000	19000	1
377	20240827	133500	163381940	18990	18990	18990	18990	0
378	20240827	133400	163381940	18990	18990	18990	18990	0
379	20240827	133300	163381940	18990	18990	18990	18990	0
380	20240827	133200	163381940	18990	18990	18990	18990	0
381	20240827	133100	163381940	18990	18990	18990	18990	0
382	20240827	133000	163381940	18990	18990	18990	18990	0
383	20240827	132900	163381940	18990	18990	18990	18990	11
384	20240827	132800	163173050	18980	18980	18980	18980	4
385	20240827	132700	163097130	18980	18980	18980	18980	10
386	20240827	132600	162907330	18980	18980	18980	18980	10
387	20240827	132500	162717530	18980	18980	18980	18980	0
388	20240827	132400	162717530	18980	18980	18980	18980	0
389	20240827	132300	162717530	18980	18980	18980	18980	0
390	20240827	132200	162717530	18980	18980	18980	18980	0
391	20240827	132100	162717530	18980	18980	18980	18980	0
392	20240827	132000	162717530	18980	18970	18980	18970	6
393	20240827	131900	162603660	18970	18970	18970	18970	0
394	20240827	131800	162603660	18970	18970	18970	18970	0
395	20240827	131700	162603660	18970	18970	18970	18970	0
396	20240827	131600	162603660	18970	18970	18970	18970	0
397	20240827	131500	162603660	18970	18970	18970	18970	0
398	20240827	131400	162603660	18970	18970	18970	18970	0
399	20240827	131300	162603660	18970	18970	18970	18970	0
400	20240827	131200	162603660	18970	18970	18970	18970	0
401	20240827	131100	162603660	18970	18970	18970	18970	0
402	20240827	131000	162603660	18970	18970	18970	18970	0
403	20240827	130900	162603660	18970	18970	18970	18970	0
404	20240827	130800	162603660	18970	18980	18980	18970	184
405	20240827	130700	159113080	18990	18990	18990	18990	0
406	20240827	130600	159113080	18990	18990	18990	18990	0
407	20240827	130500	159113080	18990	18990	18990	18990	0
408	20240827	130400	159113080	18990	18990	18990	18990	0
409	20240827	130300	159113080	18990	18990	18990	18990	0
410	20240827	130200	159113080	18990	18990	18990	18990	0
411	20240827	130100	159113080	18990	18990	18990	18990	3
412	20240827	130000	159056110	18990	18990	18990	18990	1
413	20240827	125900	159037120	18980	18990	18990	18980	4
414	20240827	125800	158961180	18960	18960	18960	18960	0
415	20240827	125700	158961180	18960	18960	18960	18960	0
416	20240827	125600	158961180	18960	18960	18960	18960	0
417	20240827	125500	158961180	18960	18960	18960	18960	0
418	20240827	125400	158961180	18960	18960	18960	18960	0
419	20240827	125300	158961180	18960	18980	18980	18960	375
420	20240827	125200	151848230	18990	18990	18990	18990	0
421	20240827	125100	151848230	18990	18990	18990	18990	15
422	20240827	125000	151563380	18990	18990	18990	18990	10
423	20240827	124900	151373480	19000	19000	19000	19000	0
424	20240827	124800	151373480	19000	19000	19000	19000	0
425	20240827	124700	151373480	19000	19000	19000	19000	146
426	20240827	124600	148599480	18990	18990	18990	18990	0
427	20240827	124500	148599480	18990	18990	18990	18990	0
428	20240827	124400	148599480	18990	18990	18990	18990	0
429	20240827	124300	148599480	18990	18990	18990	18990	20
430	20240827	124200	148219680	19000	19000	19000	19000	0
431	20240827	124100	148219680	19000	19000	19000	19000	100
432	20240827	124000	146319680	18990	18990	18990	18990	0
433	20240827	123900	146319680	18990	18990	18990	18990	0
434	20240827	123800	146319680	18990	18990	18990	18990	2
435	20240827	123700	146281700	18970	18970	18970	18970	0
436	20240827	123600	146281700	18970	18970	18970	18970	0
437	20240827	123500	146281700	18970	18970	18970	18970	2
438	20240827	123400	146243760	18970	18970	18970	18970	0
439	20240827	123300	146243760	18970	18970	18970	18970	0
440	20240827	123200	146243760	18970	18970	18970	18970	0
441	20240827	123100	146243760	18970	18970	18970	18970	0
442	20240827	123000	146243760	18970	18970	18970	18970	0
443	20240827	122900	146243760	18970	18970	18970	18970	0
444	20240827	122800	146243760	18970	18970	18970	18970	0
445	20240827	122700	146243760	18970	18970	18970	18970	0
446	20240827	122600	146243760	18970	18970	18970	18970	0
447	20240827	122500	146243760	18970	18970	18970	18970	0
448	20240827	122400	146243760	18970	18990	18990	18970	225
449	20240827	122300	141974270	18990	18990	18990	18990	0
450	20240827	122200	141974270	18990	18990	18990	18990	3
451	20240827	122100	141917300	18980	18980	18980	18980	8
452	20240827	122000	141765460	18990	18990	18990	18990	0
453	20240827	121900	141765460	18990	19000	19000	18990	51
454	20240827	121800	140796960	19010	19010	19010	19010	0
455	20240827	121700	140796960	19010	19010	19010	19010	0
456	20240827	121600	140796960	19010	19010	19010	19010	0
457	20240827	121500	140796960	19010	19010	19010	19010	5
458	20240827	121400	140701910	19010	19010	19010	19010	0
459	20240827	121300	140701910	19010	19010	19010	19010	0
460	20240827	121200	140701910	19010	19010	19010	19010	2
461	20240827	121100	140663890	19000	19000	19000	19000	100
462	20240827	121000	138763890	19010	19010	19010	19010	102
463	20240827	120900	136824870	19030	19030	19030	19030	0
464	20240827	120800	136824870	19030	19030	19030	19030	0
465	20240827	120700	136824870	19030	19030	19030	19030	15
466	20240827	120600	136539420	19030	19030	19030	19030	0
467	20240827	120500	136539420	19030	19030	19030	19030	0
468	20240827	120400	136539420	19030	19030	19030	19030	0
469	20240827	120300	136539420	19030	19030	19030	19030	0
470	20240827	120200	136539420	19030	19030	19030	19030	0
471	20240827	120100	136539420	19030	19030	19030	19030	0
472	20240827	120000	136539420	19030	19030	19030	19030	0
473	20240827	115900	136539420	19030	19030	19030	19030	0
474	20240827	115800	136539420	19030	19030	19030	19030	0
475	20240827	115700	136539420	19030	19030	19030	19030	0
476	20240827	115600	136539420	19030	19030	19030	19030	0
477	20240827	115500	136539420	19030	19030	19030	19030	0
478	20240827	115400	136539420	19030	19030	19030	19030	0
479	20240827	115300	136539420	19030	19030	19030	19030	0
480	20240827	115200	136539420	19030	19030	19030	19030	0
481	20240827	115100	136539420	19030	19030	19030	19030	0
482	20240827	115000	136539420	19030	19030	19030	19030	0
483	20240827	114900	136539420	19030	19030	19030	19030	0
484	20240827	114800	136539420	19030	19000	19030	19000	80
485	20240827	114700	135017830	19000	19000	19000	19000	0
486	20240827	114600	135017830	19000	19000	19000	19000	0
487	20240827	114500	135017830	19000	19000	19000	19000	12
488	20240827	114400	134789830	19000	19000	19000	19000	0
489	20240827	114300	134789830	19000	19000	19000	19000	0
490	20240827	114200	134789830	19000	19000	19000	19000	0
491	20240827	114100	134789830	19000	19000	19000	19000	0
492	20240827	114000	134789830	19000	19000	19000	19000	23
493	20240827	113900	134352830	19000	19000	19000	19000	0
494	20240827	113800	134352830	19000	19000	19000	19000	0
495	20240827	113700	134352830	19000	19000	19000	19000	0
496	20240827	113600	134352830	19000	19000	19000	19000	0
497	20240827	113500	134352830	19000	19000	19000	19000	5
498	20240827	113400	134257830	19000	19000	19000	19000	0
499	20240827	113300	134257830	19000	19000	19000	19000	0
500	20240827	113200	134257830	19000	19000	19000	19000	12
501	20240827	113100	134029830	19000	19000	19000	19000	0
502	20240827	113000	134029830	19000	19000	19000	19000	8
503	20240827	112900	133877830	19000	19000	19000	19000	0
504	20240827	112800	133877830	19000	19000	19000	19000	0
505	20240827	112700	133877830	19000	19000	19000	19000	0
506	20240827	112600	133877830	19000	19000	19000	19000	0
507	20240827	112500	133877830	19000	19020	19020	19000	4
508	20240827	112400	133801800	19030	19030	19030	19030	17
509	20240827	112300	133478290	19020	19020	19020	19020	0
510	20240827	112200	133478290	19020	19020	19020	19020	0
511	20240827	112100	133478290	19020	19020	19020	19020	0
512	20240827	112000	133478290	19020	19020	19020	19020	0
513	20240827	111900	133478290	19020	19020	19020	19020	14
514	20240827	111800	133212010	19020	19020	19020	19020	0
515	20240827	111700	133212010	19020	19020	19020	19020	0
516	20240827	111600	133212010	19020	19020	19020	19020	0
517	20240827	111500	133212010	19020	19020	19020	19020	0
518	20240827	111400	133212010	19020	19020	19020	19020	2
519	20240827	111300	133173970	19020	19020	19020	19020	0
520	20240827	111200	133173970	19020	19020	19020	19020	0
521	20240827	111100	133173970	19020	19020	19020	19020	0
522	20240827	111000	133173970	19020	19020	19020	19020	20
523	20240827	110900	132793570	19000	19000	19000	19000	0
524	20240827	110800	132793570	19000	19000	19000	19000	0
525	20240827	110700	132793570	19000	19010	19010	19000	59
526	20240827	110600	131672480	19010	19010	19010	19010	0
527	20240827	110500	131672480	19010	19010	19010	19010	0
528	20240827	110400	131672480	19010	19010	19010	19010	0
529	20240827	110300	131672480	19010	19010	19010	19010	1
530	20240827	110200	131653470	19020	19020	19020	19020	0
531	20240827	110100	131653470	19020	19020	19020	19020	0
532	20240827	110000	131653470	19020	19020	19020	19020	0
533	20240827	105900	131653470	19020	19020	19020	19020	0
534	20240827	105800	131653470	19020	19020	19020	19020	0
535	20240827	105700	131653470	19020	19020	19020	19020	0
536	20240827	105600	131653470	19020	19020	19020	19020	0
537	20240827	105500	131653470	19020	19020	19020	19020	0
538	20240827	105400	131653470	19020	19020	19020	19020	0
539	20240827	105300	131653470	19020	19020	19020	19020	0
540	20240827	105200	131653470	19020	19020	19020	19020	274
541	20240827	105100	126441990	19020	19020	19020	19020	0
542	20240827	105000	126441990	19020	19020	19020	19020	0
543	20240827	104900	126441990	19020	19020	19020	19020	0
544	20240827	104800	126441990	19020	19020	19020	19020	0
545	20240827	104700	126441990	19020	19020	19020	19020	0
546	20240827	104600	126441990	19020	19050	19050	19020	106
547	20240827	104500	124425770	19060	19060	19060	19060	0
548	20240827	104400	124425770	19060	19060	19060	19060	0
549	20240827	104300	124425770	19060	19060	19060	19060	0
550	20240827	104200	124425770	19060	19060	19060	19060	0
551	20240827	104100	124425770	19060	19060	19060	19060	0
552	20240827	104000	124425770	19060	19060	19060	19060	0
553	20240827	103900	124425770	19060	19060	19060	19060	0
554	20240827	103800	124425770	19060	19060	19060	19060	0
555	20240827	103700	124425770	19060	19060	19060	19060	0
556	20240827	103600	124425770	19060	19060	19060	19060	0
557	20240827	103500	124425770	19060	19060	19060	19060	0
558	20240827	103400	124425770	19060	19060	19060	19060	0
559	20240827	103300	124425770	19060	19060	19060	19060	0
560	20240827	103200	124425770	19060	19060	19060	19060	1
561	20240827	103100	124406710	19060	19060	19060	19060	0
562	20240827	103000	124406710	19060	19060	19060	19060	0
563	20240827	102900	124406710	19060	19060	19060	19060	51
564	20240827	102800	123434650	19060	19060	19060	19060	0
565	20240827	102700	123434650	19060	19060	19060	19060	0
566	20240827	102600	123434650	19060	19060	19060	19060	1
567	20240827	102500	123415590	19070	19070	19070	19070	3
568	20240827	102400	123358380	19070	19070	19070	19070	1
569	20240827	102300	123339310	19090	19090	19090	19090	0
570	20240827	102200	123339310	19090	19090	19090	19090	0
571	20240827	102100	123339310	19090	19090	19090	19090	0
572	20240827	102000	123339310	19090	19090	19090	19090	2
573	20240827	101900	123301130	19070	19070	19070	19070	0
574	20240827	101800	123301130	19070	19070	19070	19070	0
575	20240827	101700	123301130	19070	19070	19070	19070	0
576	20240827	101600	123301130	19070	19070	19070	19070	1
577	20240827	101500	123282060	19080	19080	19080	19080	0
578	20240827	101400	123282060	19080	19080	19080	19080	0
579	20240827	101300	123282060	19080	19080	19080	19080	0
580	20240827	101200	123282060	19080	19080	19080	19080	0
581	20240827	101100	123282060	19080	19080	19080	19080	1
582	20240827	101000	123262980	19100	19100	19100	19100	0
583	20240827	100900	123262980	19100	19100	19100	19100	0
584	20240827	100800	123262980	19100	19100	19100	19100	1
585	20240827	100700	123243880	18980	18980	18980	18980	0
586	20240827	100600	123243880	18980	18980	18980	18980	0
587	20240827	100500	123243880	18980	18980	18980	18980	0
588	20240827	100400	123243880	18980	18980	18980	18980	0
589	20240827	100300	123243880	18980	18980	18980	18980	0
590	20240827	100200	123243880	18980	19000	19000	18980	4
591	20240827	100100	123167940	19000	19000	19000	19000	0
592	20240827	100000	123167940	19000	19000	19000	19000	1
593	20240827	095900	123148940	19000	19000	19000	19000	0
594	20240827	095800	123148940	19000	19000	19000	19000	2
595	20240827	095700	123110940	19000	19000	19000	19000	0
596	20240827	095600	123110940	19000	19000	19000	19000	1
597	20240827	095500	123091940	19000	19000	19000	19000	0
598	20240827	095400	123091940	19000	19000	19000	19000	0
599	20240827	095300	123091940	19000	19000	19000	19000	0
600	20240827	095200	123091940	19000	19010	19010	19000	12
601	20240827	095100	122863920	18980	18990	18990	18980	8
602	20240827	095000	122712070	19000	19000	19000	19000	0
603	20240827	094900	122712070	19000	19000	19000	19000	0
604	20240827	094800	122712070	19000	19000	19000	19000	0
605	20240827	094700	122712070	19000	19040	19040	19000	1500
606	20240827	094600	94207800	19040	19040	19040	19040	0
607	20240827	094500	94207800	19040	19040	19040	19040	0
608	20240827	094400	94207800	19040	19040	19040	19040	0
609	20240827	094300	94207800	19040	19040	19040	19040	0
610	20240827	094200	94207800	19040	19050	19050	19040	5
611	20240827	094100	94112590	19170	19170	19170	19170	0
612	20240827	094000	94112590	19170	19170	19170	19170	0
613	20240827	093900	94112590	19170	19160	19170	19160	2
614	20240827	093800	94074260	19050	19050	19050	19050	0
615	20240827	093700	94074260	19050	19050	19050	19050	150
616	20240827	093600	91216760	19060	19060	19060	19060	0
617	20240827	093500	91216760	19060	19060	19060	19060	0
618	20240827	093400	91216760	19060	19060	19060	19060	0
619	20240827	093300	91216760	19060	19060	19060	19060	189
620	20240827	093200	87614420	19170	19170	19170	19170	0
621	20240827	093100	87614420	19170	19140	19170	19140	55
622	20240827	093000	86560400	19200	19200	19200	19200	0
623	20240827	092900	86560400	19200	19200	19200	19200	0
624	20240827	092800	86560400	19200	19200	19200	19200	0
625	20240827	092700	86560400	19200	19000	19200	19000	39
626	20240827	092600	85819200	18990	18990	18990	18990	94
627	20240827	092500	84034140	18990	18910	18990	18910	10
628	20240827	092400	83844880	18910	18910	18910	18910	0
629	20240827	092300	83844880	18910	18900	18910	18900	60
630	20240827	092200	82710780	18910	18930	18930	18910	690
631	20240827	092100	69661150	18990	18990	18990	18990	0
632	20240827	092000	69661150	18990	18990	18990	18990	1
633	20240827	091900	69642160	19000	18920	19000	18920	53
634	20240827	091800	68639160	18920	18930	18930	18920	411
635	20240827	091700	60862930	18940	18940	18940	18940	15
636	20240827	091600	60578830	18940	18940	18940	18940	171
637	20240827	091500	57340090	18940	19000	19000	18940	229
638	20240827	091400	52999140	19000	19000	19000	19000	0
639	20240827	091300	52999140	19000	19080	19090	19000	2069
640	20240827	091200	13673340	19090	19100	19100	19090	140
641	20240827	091100	10999860	19110	19190	19190	19110	128
642	20240827	091000	8550620	19250	19250	19250	19250	30
643	20240827	090900	7973120	19270	19270	19270	19270	0
644	20240827	090800	7973120	19270	19270	19270	19270	0
645	20240827	090700	7973120	19270	19270	19270	19270	0
646	20240827	090600	7973120	19270	19270	19270	19270	0
647	20240827	090500	7973120	19270	19150	19270	19110	57
648	20240827	090400	6883390	19100	19100	19100	19100	0
649	20240827	090300	6883390	19100	19100	19100	19100	0
650	20240827	090200	6883390	19100	19100	19100	19100	60
651	20240827	090100	5737390	19100	19100	19100	19100	0
652	20240827	090000	5737390	19100	19290	19290	19100	298