KissMeData/079960/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	195000	227581550	19190	19190	19190	19190	581
3	20240828	194900	227581550	19190	19190	19190	19190	0
4	20240828	194800	227581550	19190	19190	19190	19190	0
5	20240828	194700	227581550	19190	19190	19190	19190	0
6	20240828	194600	227581550	19190	19190	19190	19190	0
7	20240828	194500	227581550	19190	19190	19190	19190	0
8	20240828	194400	227581550	19190	19190	19190	19190	0
9	20240828	194300	227581550	19190	19190	19190	19190	0
10	20240828	194200	227581550	19190	19190	19190	19190	0
11	20240828	194100	227581550	19190	19190	19190	19190	0
12	20240828	194000	227581550	19190	19190	19190	19190	0
13	20240828	193900	227581550	19190	19190	19190	19190	0
14	20240828	193800	227581550	19190	19190	19190	19190	0
15	20240828	193700	227581550	19190	19190	19190	19190	0
16	20240828	193600	227581550	19190	19190	19190	19190	0
17	20240828	193500	227581550	19190	19190	19190	19190	0
18	20240828	193400	227581550	19190	19190	19190	19190	0
19	20240828	193300	227581550	19190	19190	19190	19190	0
20	20240828	193200	227581550	19190	19190	19190	19190	0
21	20240828	193100	227581550	19190	19190	19190	19190	0
22	20240828	193000	227581550	19190	19190	19190	19190	0
23	20240828	192900	227581550	19190	19190	19190	19190	0
24	20240828	192800	227581550	19190	19190	19190	19190	0
25	20240828	192700	227581550	19190	19190	19190	19190	0
26	20240828	192600	227581550	19190	19190	19190	19190	0
27	20240828	192500	227581550	19190	19190	19190	19190	0
28	20240828	192400	227581550	19190	19190	19190	19190	0
29	20240828	192300	227581550	19190	19190	19190	19190	0
30	20240828	192200	227581550	19190	19190	19190	19190	0
31	20240828	192100	227581550	19190	19190	19190	19190	0
32	20240828	192000	227581550	19190	19190	19190	19190	581
33	20240828	191900	227581550	19190	19190	19190	19190	0
34	20240828	191800	227581550	19190	19190	19190	19190	0
35	20240828	191700	227581550	19190	19190	19190	19190	0
36	20240828	191600	227581550	19190	19190	19190	19190	0
37	20240828	191500	227581550	19190	19190	19190	19190	0
38	20240828	191400	227581550	19190	19190	19190	19190	0
39	20240828	191300	227581550	19190	19190	19190	19190	0
40	20240828	191200	227581550	19190	19190	19190	19190	0
41	20240828	191100	227581550	19190	19190	19190	19190	0
42	20240828	191000	227581550	19190	19190	19190	19190	0
43	20240828	190900	227581550	19190	19190	19190	19190	0
44	20240828	190800	227581550	19190	19190	19190	19190	0
45	20240828	190700	227581550	19190	19190	19190	19190	0
46	20240828	190600	227581550	19190	19190	19190	19190	0
47	20240828	190500	227581550	19190	19190	19190	19190	0
48	20240828	190400	227581550	19190	19190	19190	19190	0
49	20240828	190300	227581550	19190	19190	19190	19190	0
50	20240828	190200	227581550	19190	19190	19190	19190	0
51	20240828	190100	227581550	19190	19190	19190	19190	0
52	20240828	190000	227581550	19190	19190	19190	19190	0
53	20240828	185900	227581550	19190	19190	19190	19190	0
54	20240828	185800	227581550	19190	19190	19190	19190	0
55	20240828	185700	227581550	19190	19190	19190	19190	0
56	20240828	185600	227581550	19190	19190	19190	19190	0
57	20240828	185500	227581550	19190	19190	19190	19190	0
58	20240828	185400	227581550	19190	19190	19190	19190	0
59	20240828	185300	227581550	19190	19190	19190	19190	0
60	20240828	185200	227581550	19190	19190	19190	19190	0
61	20240828	185100	227581550	19190	19190	19190	19190	0
62	20240828	185000	227581550	19190	19190	19190	19190	581
63	20240828	184900	227581550	19190	19190	19190	19190	0
64	20240828	184800	227581550	19190	19190	19190	19190	0
65	20240828	184700	227581550	19190	19190	19190	19190	0
66	20240828	184600	227581550	19190	19190	19190	19190	0
67	20240828	184500	227581550	19190	19190	19190	19190	0
68	20240828	184400	227581550	19190	19190	19190	19190	0
69	20240828	184300	227581550	19190	19190	19190	19190	0
70	20240828	184200	227581550	19190	19190	19190	19190	0
71	20240828	184100	227581550	19190	19190	19190	19190	0
72	20240828	184000	227581550	19190	19190	19190	19190	0
73	20240828	183900	227581550	19190	19190	19190	19190	0
74	20240828	183800	227581550	19190	19190	19190	19190	0
75	20240828	183700	227581550	19190	19190	19190	19190	0
76	20240828	183600	227581550	19190	19190	19190	19190	0
77	20240828	183500	227581550	19190	19190	19190	19190	0
78	20240828	183400	227581550	19190	19190	19190	19190	0
79	20240828	183300	227581550	19190	19190	19190	19190	0
80	20240828	183200	227581550	19190	19190	19190	19190	0
81	20240828	183100	227581550	19190	19190	19190	19190	0
82	20240828	183000	227581550	19190	19190	19190	19190	0
83	20240828	182900	227581550	19190	19190	19190	19190	0
84	20240828	182800	227581550	19190	19190	19190	19190	0
85	20240828	182700	227581550	19190	19190	19190	19190	0
86	20240828	182600	227581550	19190	19190	19190	19190	0
87	20240828	182500	227581550	19190	19190	19190	19190	0
88	20240828	182400	227581550	19190	19190	19190	19190	0
89	20240828	182300	227581550	19190	19190	19190	19190	0
90	20240828	182200	227581550	19190	19190	19190	19190	0
91	20240828	182100	227581550	19190	19190	19190	19190	0
92	20240828	182000	227581550	19190	19190	19190	19190	581
93	20240828	181900	227581550	19190	19190	19190	19190	0
94	20240828	181800	227581550	19190	19190	19190	19190	0
95	20240828	181700	227581550	19190	19190	19190	19190	0
96	20240828	181600	227581550	19190	19190	19190	19190	0
97	20240828	181500	227581550	19190	19190	19190	19190	0
98	20240828	181400	227581550	19190	19190	19190	19190	0
99	20240828	181300	227581550	19190	19190	19190	19190	0
100	20240828	181200	227581550	19190	19190	19190	19190	0
101	20240828	181100	227581550	19190	19190	19190	19190	0
102	20240828	181000	227581550	19190	19190	19190	19190	0
103	20240828	180900	227581550	19190	19190	19190	19190	0
104	20240828	180800	227581550	19190	19190	19190	19190	0
105	20240828	180700	227581550	19190	19190	19190	19190	0
106	20240828	180600	227581550	19190	19190	19190	19190	0
107	20240828	180500	227581550	19190	19190	19190	19190	0
108	20240828	180400	227581550	19190	19190	19190	19190	0
109	20240828	180300	227581550	19190	19190	19190	19190	0
110	20240828	180200	227581550	19190	19190	19190	19190	0
111	20240828	180100	227581550	19190	19190	19190	19190	0
112	20240828	180000	227581550	19190	19190	19190	19190	0
113	20240828	175900	227581550	19190	19190	19190	19190	0
114	20240828	175800	227581550	19190	19190	19190	19190	0
115	20240828	175700	227581550	19190	19190	19190	19190	0
116	20240828	175600	227581550	19190	19190	19190	19190	0
117	20240828	175500	227581550	19190	19190	19190	19190	0
118	20240828	175400	227581550	19190	19190	19190	19190	0
119	20240828	175300	227581550	19190	19190	19190	19190	0
120	20240828	175200	227581550	19190	19190	19190	19190	0
121	20240828	175100	227581550	19190	19190	19190	19190	0
122	20240828	175000	227581550	19190	19190	19190	19190	581
123	20240828	174900	227581550	19190	19190	19190	19190	0
124	20240828	174800	227581550	19190	19190	19190	19190	0
125	20240828	174700	227581550	19190	19190	19190	19190	0
126	20240828	174600	227581550	19190	19190	19190	19190	0
127	20240828	174500	227581550	19190	19190	19190	19190	0
128	20240828	174400	227581550	19190	19190	19190	19190	0
129	20240828	174300	227581550	19190	19190	19190	19190	0
130	20240828	174200	227581550	19190	19190	19190	19190	0
131	20240828	174100	227581550	19190	19190	19190	19190	0
132	20240828	174000	227581550	19190	19190	19190	19190	0
133	20240828	173900	227581550	19190	19190	19190	19190	0
134	20240828	173800	227581550	19190	19190	19190	19190	0
135	20240828	173700	227581550	19190	19190	19190	19190	0
136	20240828	173600	227581550	19190	19190	19190	19190	0
137	20240828	173500	227581550	19190	19190	19190	19190	0
138	20240828	173400	227581550	19190	19190	19190	19190	0
139	20240828	173300	227581550	19190	19190	19190	19190	0
140	20240828	173200	227581550	19190	19190	19190	19190	0
141	20240828	173100	227581550	19190	19190	19190	19190	0
142	20240828	173000	227581550	19190	19190	19190	19190	0
143	20240828	172900	227581550	19190	19190	19190	19190	0
144	20240828	172800	227581550	19190	19190	19190	19190	0
145	20240828	172700	227581550	19190	19190	19190	19190	0
146	20240828	172600	227581550	19190	19190	19190	19190	0
147	20240828	172500	227581550	19190	19190	19190	19190	0
148	20240828	172400	227581550	19190	19190	19190	19190	0
149	20240828	172300	227581550	19190	19190	19190	19190	0
150	20240828	172200	227581550	19190	19190	19190	19190	0
151	20240828	172100	227581550	19190	19190	19190	19190	0
152	20240828	172000	227581550	19190	19190	19190	19190	581
153	20240828	171900	227581550	19190	19190	19190	19190	0
154	20240828	171800	227581550	19190	19190	19190	19190	0
155	20240828	171700	227581550	19190	19190	19190	19190	0
156	20240828	171600	227581550	19190	19190	19190	19190	0
157	20240828	171500	227581550	19190	19190	19190	19190	0
158	20240828	171400	227581550	19190	19190	19190	19190	0
159	20240828	171300	227581550	19190	19190	19190	19190	0
160	20240828	171200	227581550	19190	19190	19190	19190	0
161	20240828	171100	227581550	19190	19190	19190	19190	0
162	20240828	171000	227581550	19190	19190	19190	19190	0
163	20240828	170900	227581550	19190	19190	19190	19190	0
164	20240828	170800	227581550	19190	19190	19190	19190	0
165	20240828	170700	227581550	19190	19190	19190	19190	0
166	20240828	170600	227581550	19190	19190	19190	19190	0
167	20240828	170500	227581550	19190	19190	19190	19190	0
168	20240828	170400	227581550	19190	19190	19190	19190	0
169	20240828	170300	227581550	19190	19190	19190	19190	0
170	20240828	170200	227581550	19190	19190	19190	19190	0
171	20240828	170100	227581550	19190	19190	19190	19190	0
172	20240828	170000	227581550	19190	19190	19190	19190	0
173	20240828	165900	227581550	19190	19190	19190	19190	0
174	20240828	165800	227581550	19190	19190	19190	19190	0
175	20240828	165700	227581550	19190	19190	19190	19190	0
176	20240828	165600	227581550	19190	19190	19190	19190	0
177	20240828	165500	227581550	19190	19190	19190	19190	0
178	20240828	165400	227581550	19190	19190	19190	19190	0
179	20240828	165300	227581550	19190	19190	19190	19190	0
180	20240828	165200	227581550	19190	19190	19190	19190	0
181	20240828	165100	227581550	19190	19190	19190	19190	0
182	20240828	165000	227581550	19190	19190	19190	19190	581
183	20240828	164900	227581550	19190	19190	19190	19190	0
184	20240828	164800	227581550	19190	19190	19190	19190	0
185	20240828	164700	227581550	19190	19190	19190	19190	0
186	20240828	164600	227581550	19190	19190	19190	19190	0
187	20240828	164500	227581550	19190	19190	19190	19190	0
188	20240828	164400	227581550	19190	19190	19190	19190	0
189	20240828	164300	227581550	19190	19190	19190	19190	0
190	20240828	164200	227581550	19190	19190	19190	19190	0
191	20240828	164100	227581550	19190	19190	19190	19190	0
192	20240828	164000	227581550	19190	19190	19190	19190	0
193	20240828	163900	227581550	19190	19190	19190	19190	0
194	20240828	163800	227581550	19190	19190	19190	19190	0
195	20240828	163700	227581550	19190	19190	19190	19190	0
196	20240828	163600	227581550	19190	19190	19190	19190	0
197	20240828	163500	227581550	19190	19190	19190	19190	0
198	20240828	163400	227581550	19190	19190	19190	19190	0
199	20240828	163300	227581550	19190	19190	19190	19190	0
200	20240828	163200	227581550	19190	19190	19190	19190	0
201	20240828	163100	227581550	19190	19190	19190	19190	0
202	20240828	163000	227581550	19190	19190	19190	19190	0
203	20240828	162900	227581550	19190	19190	19190	19190	0
204	20240828	162800	227581550	19190	19190	19190	19190	0
205	20240828	162700	227581550	19190	19190	19190	19190	0
206	20240828	162600	227581550	19190	19190	19190	19190	0
207	20240828	162500	227581550	19190	19190	19190	19190	0
208	20240828	162400	227581550	19190	19190	19190	19190	0
209	20240828	162300	227581550	19190	19190	19190	19190	0
210	20240828	162200	227581550	19190	19190	19190	19190	0
211	20240828	162100	227581550	19190	19190	19190	19190	0
212	20240828	162000	227581550	19190	19190	19190	19190	581
213	20240828	161900	227581550	19190	19190	19190	19190	0
214	20240828	161800	227581550	19190	19190	19190	19190	0
215	20240828	161700	227581550	19190	19190	19190	19190	0
216	20240828	161600	227581550	19190	19190	19190	19190	0
217	20240828	161500	227581550	19190	19190	19190	19190	0
218	20240828	161400	227581550	19190	19190	19190	19190	0
219	20240828	161300	227581550	19190	19190	19190	19190	0
220	20240828	161200	227581550	19190	19190	19190	19190	0
221	20240828	161100	227581550	19190	19190	19190	19190	0
222	20240828	161000	227581550	19190	19190	19190	19190	0
223	20240828	160900	227581550	19190	19190	19190	19190	0
224	20240828	160800	227581550	19190	19190	19190	19190	0
225	20240828	160700	227581550	19190	19190	19190	19190	0
226	20240828	160600	227581550	19190	19190	19190	19190	0
227	20240828	160500	227581550	19190	19190	19190	19190	0
228	20240828	160400	227581550	19190	19190	19190	19190	0
229	20240828	160300	227581550	19190	19190	19190	19190	0
230	20240828	160200	227581550	19190	19190	19190	19190	0
231	20240828	160100	227581550	19190	19190	19190	19190	0
232	20240828	160000	227581550	19190	19190	19190	19190	0
233	20240828	155900	227581550	19190	19190	19190	19190	0
234	20240828	155800	227581550	19190	19190	19190	19190	0
235	20240828	155700	227581550	19190	19190	19190	19190	0
236	20240828	155600	227581550	19190	19190	19190	19190	0
237	20240828	155500	227581550	19190	19190	19190	19190	0
238	20240828	155400	227581550	19190	19190	19190	19190	0
239	20240828	155300	227581550	19190	19190	19190	19190	0
240	20240828	155200	227581550	19190	19190	19190	19190	0
241	20240828	155100	227581550	19190	19190	19190	19190	0
242	20240828	155000	227581550	19190	19190	19190	19190	581
243	20240828	154900	227581550	19190	19190	19190	19190	0
244	20240828	154800	227581550	19190	19190	19190	19190	0
245	20240828	154700	227581550	19190	19190	19190	19190	0
246	20240828	154600	227581550	19190	19190	19190	19190	0
247	20240828	154500	227581550	19190	19190	19190	19190	0
248	20240828	154400	227581550	19190	19190	19190	19190	0
249	20240828	154300	227581550	19190	19190	19190	19190	0
250	20240828	154200	227581550	19190	19190	19190	19190	0
251	20240828	154100	227581550	19190	19190	19190	19190	0
252	20240828	154000	227581550	19190	19190	19190	19190	0
253	20240828	153900	227581550	19190	19190	19190	19190	0
254	20240828	153800	227581550	19190	19190	19190	19190	0
255	20240828	153700	227581550	19190	19190	19190	19190	0
256	20240828	153600	227581550	19190	19190	19190	19190	0
257	20240828	153500	227581550	19190	19190	19190	19190	0
258	20240828	153400	227581550	19190	19190	19190	19190	0
259	20240828	153300	227581550	19190	19190	19190	19190	0
260	20240828	153200	227581550	19190	19190	19190	19190	0
261	20240828	153100	227581550	19190	19190	19190	19190	0
262	20240828	153000	227581550	19190	19190	19190	19190	581
263	20240828	152900	216432160	19250	19250	19250	19250	0
264	20240828	152800	216432160	19250	19250	19250	19250	0
265	20240828	152700	216432160	19250	19250	19250	19250	0
266	20240828	152600	216432160	19250	19250	19250	19250	0
267	20240828	152500	216432160	19250	19250	19250	19250	0
268	20240828	152400	216432160	19250	19250	19250	19250	0
269	20240828	152300	216432160	19250	19250	19250	19250	0
270	20240828	152200	216432160	19250	19250	19250	19250	0
271	20240828	152100	216432160	19250	19250	19250	19250	0
272	20240828	152000	216432160	19250	19250	19250	19250	0
273	20240828	151900	216432160	19250	19030	19250	19030	927
274	20240828	151800	198720430	19030	19030	19030	19030	240
275	20240828	151700	194153230	19030	19030	19030	19030	130
276	20240828	151600	191679330	19030	19030	19030	19030	50
277	20240828	151500	190727830	19030	19030	19030	19030	169
278	20240828	151400	187511760	19030	19020	19030	19020	75
279	20240828	151300	186084660	19020	19020	19020	19020	50
280	20240828	151200	185133660	19030	19020	19030	18940	47
281	20240828	151100	184239850	19020	19010	19020	19010	10
282	20240828	151000	184049660	19000	19000	19000	19000	917
283	20240828	150900	166626660	19000	19000	19000	19000	33
284	20240828	150800	165999660	19000	18940	19000	18940	55
285	20240828	150700	164956160	19000	19000	19000	19000	20
286	20240828	150600	164576160	19000	19000	19000	19000	30
287	20240828	150500	164006160	19000	19000	19000	19000	20
288	20240828	150400	163626160	18990	18990	18990	18990	0
289	20240828	150300	163626160	18990	18990	18990	18990	47
290	20240828	150200	162733630	19000	19000	19000	19000	1
291	20240828	150100	162714630	18950	18950	18950	18950	30
292	20240828	150000	162146130	18940	18990	19000	18940	17
293	20240828	145900	161823560	18920	18920	18920	18920	0
294	20240828	145800	161823560	18920	18920	18920	18920	0
295	20240828	145700	161823560	18920	18920	18920	18920	0
296	20240828	145600	161823560	18920	18920	18920	18920	0
297	20240828	145500	161823560	18920	18920	18920	18920	0
298	20240828	145400	161823560	18920	18920	18920	18920	0
299	20240828	145300	161823560	18920	18920	18920	18920	0
300	20240828	145200	161823560	18920	18920	18920	18920	0
301	20240828	145100	161823560	18920	18920	18920	18920	0
302	20240828	145000	161823560	18920	18920	18920	18920	0
303	20240828	144900	161823560	18920	18920	18920	18920	0
304	20240828	144800	161823560	18920	18920	18920	18920	0
305	20240828	144700	161823560	18920	18920	18920	18920	0
306	20240828	144600	161823560	18920	18920	18920	18920	0
307	20240828	144500	161823560	18920	18920	18920	18920	0
308	20240828	144400	161823560	18920	18920	18920	18920	0
309	20240828	144300	161823560	18920	18920	18920	18920	0
310	20240828	144200	161823560	18920	18920	18920	18920	0
311	20240828	144100	161823560	18920	18930	18930	18920	200
312	20240828	144000	158039140	19000	19000	19000	19000	0
313	20240828	143900	158039140	19000	19000	19000	19000	0
314	20240828	143800	158039140	19000	19000	19000	19000	0
315	20240828	143700	158039140	19000	19000	19000	19000	0
316	20240828	143600	158039140	19000	19000	19000	19000	0
317	20240828	143500	158039140	19000	19000	19000	19000	1
318	20240828	143400	158020140	18920	18920	18920	18920	0
319	20240828	143300	158020140	18920	18920	18920	18920	0
320	20240828	143200	158020140	18920	18920	18920	18920	0
321	20240828	143100	158020140	18920	18920	18920	18920	0
322	20240828	143000	158020140	18920	18920	18920	18920	0
323	20240828	142900	158020140	18920	18920	18920	18920	0
324	20240828	142800	158020140	18920	18920	18920	18920	0
325	20240828	142700	158020140	18920	18920	18920	18920	0
326	20240828	142600	158020140	18920	18920	18920	18920	0
327	20240828	142500	158020140	18920	18920	18920	18920	0
328	20240828	142400	158020140	18920	18920	18920	18920	1
329	20240828	142300	158001220	19030	19030	19030	19030	18
330	20240828	142200	157658680	18920	18920	18920	18920	5
331	20240828	142100	157564080	19030	19030	19030	19030	0
332	20240828	142000	157564080	19030	19030	19030	19030	0
333	20240828	141900	157564080	19030	19030	19030	19030	0
334	20240828	141800	157564080	19030	19030	19030	19030	0
335	20240828	141700	157564080	19030	19030	19030	19030	0
336	20240828	141600	157564080	19030	19030	19030	19030	0
337	20240828	141500	157564080	19030	19030	19030	19030	0
338	20240828	141400	157564080	19030	19030	19030	19030	0
339	20240828	141300	157564080	19030	19030	19030	19030	0
340	20240828	141200	157564080	19030	19030	19030	19030	1
341	20240828	141100	157545050	18920	18920	18920	18920	0
342	20240828	141000	157545050	18920	18920	18920	18920	0
343	20240828	140900	157545050	18920	18920	18920	18920	0
344	20240828	140800	157545050	18920	18920	18920	18920	0
345	20240828	140700	157545050	18920	18920	18920	18920	0
346	20240828	140600	157545050	18920	18920	18920	18920	0
347	20240828	140500	157545050	18920	18920	18920	18920	0
348	20240828	140400	157545050	18920	18920	18920	18920	0
349	20240828	140300	157545050	18920	18920	18920	18920	0
350	20240828	140200	157545050	18920	18920	18920	18920	200
351	20240828	140100	153761050	19020	19020	19020	19020	0
352	20240828	140000	153761050	19020	18960	19020	18960	202
353	20240828	135900	149919470	18920	18920	18920	18920	0
354	20240828	135800	149919470	18920	18920	18920	18920	5
355	20240828	135700	149824870	18950	18950	18950	18950	0
356	20240828	135600	149824870	18950	18950	18950	18950	0
357	20240828	135500	149824870	18950	18950	18950	18950	0
358	20240828	135400	149824870	18950	18950	18950	18950	0
359	20240828	135300	149824870	18950	18950	18950	18950	0
360	20240828	135200	149824870	18950	18950	18950	18950	0
361	20240828	135100	149824870	18950	18950	18950	18950	66
362	20240828	135000	148574170	18890	18890	18890	18890	0
363	20240828	134900	148574170	18890	18910	18910	18890	1000
364	20240828	134800	129681810	18950	18950	18950	18950	0
365	20240828	134700	129681810	18950	18950	18950	18950	0
366	20240828	134600	129681810	18950	18950	18950	18950	0
367	20240828	134500	129681810	18950	18950	18950	18950	0
368	20240828	134400	129681810	18950	18950	18950	18950	0
369	20240828	134300	129681810	18950	18950	18950	18950	0
370	20240828	134200	129681810	18950	18950	18950	18950	0
371	20240828	134100	129681810	18950	18950	18950	18950	0
372	20240828	134000	129681810	18950	18950	18950	18950	0
373	20240828	133900	129681810	18950	18950	18950	18950	0
374	20240828	133800	129681810	18950	18950	18950	18950	0
375	20240828	133700	129681810	18950	18950	18950	18950	0
376	20240828	133600	129681810	18950	18950	18950	18950	0
377	20240828	133500	129681810	18950	18950	18950	18950	0
378	20240828	133400	129681810	18950	18950	18950	18950	0
379	20240828	133300	129681810	18950	18950	18950	18950	0
380	20240828	133200	129681810	18950	18950	18950	18950	0
381	20240828	133100	129681810	18950	18950	18950	18950	0
382	20240828	133000	129681810	18950	18950	18950	18950	0
383	20240828	132900	129681810	18950	18950	18950	18950	0
384	20240828	132800	129681810	18950	18950	18950	18950	0
385	20240828	132700	129681810	18950	18950	18950	18950	14
386	20240828	132600	129416510	18950	18950	18950	18950	0
387	20240828	132500	129416510	18950	18950	18950	18950	1
388	20240828	132400	129397560	18950	18950	18950	18950	0
389	20240828	132300	129397560	18950	18950	18950	18950	6
390	20240828	132200	129283860	18900	18900	18900	18900	0
391	20240828	132100	129283860	18900	18930	18930	18900	75
392	20240828	132000	127865450	18910	18910	18910	18910	0
393	20240828	131900	127865450	18910	18910	18910	18910	0
394	20240828	131800	127865450	18910	18910	18910	18910	0
395	20240828	131700	127865450	18910	18910	18910	18910	0
396	20240828	131600	127865450	18910	18910	18910	18910	0
397	20240828	131500	127865450	18910	18910	18910	18910	0
398	20240828	131400	127865450	18910	18910	18910	18910	0
399	20240828	131300	127865450	18910	18910	18910	18910	0
400	20240828	131200	127865450	18910	18910	18910	18910	0
401	20240828	131100	127865450	18910	18910	18910	18910	0
402	20240828	131000	127865450	18910	18910	18910	18910	0
403	20240828	130900	127865450	18910	18910	18910	18910	0
404	20240828	130800	127865450	18910	18910	18910	18910	0
405	20240828	130700	127865450	18910	18910	18910	18910	0
406	20240828	130600	127865450	18910	18910	18910	18910	0
407	20240828	130500	127865450	18910	18910	18910	18910	0
408	20240828	130400	127865450	18910	18910	18910	18910	0
409	20240828	130300	127865450	18910	18910	18910	18910	0
410	20240828	130200	127865450	18910	18910	18910	18910	0
411	20240828	130100	127865450	18910	18910	18910	18910	0
412	20240828	130000	127865450	18910	18910	18910	18910	0
413	20240828	125900	127865450	18910	18910	18910	18910	0
414	20240828	125800	127865450	18910	18920	18920	18910	135
415	20240828	125700	125312520	18960	18960	18960	18960	0
416	20240828	125600	125312520	18960	18960	18960	18960	0
417	20240828	125500	125312520	18960	18960	18960	18960	11
418	20240828	125400	125103960	18960	18960	18960	18960	0
419	20240828	125300	125103960	18960	18970	18970	18960	237
420	20240828	125200	120609750	18970	18970	18970	18970	0
421	20240828	125100	120609750	18970	18970	18970	18970	0
422	20240828	125000	120609750	18970	18970	18970	18970	0
423	20240828	124900	120609750	18970	18970	18970	18970	0
424	20240828	124800	120609750	18970	18970	18970	18970	0
425	20240828	124700	120609750	18970	18970	18970	18970	0
426	20240828	124600	120609750	18970	18970	18970	18970	0
427	20240828	124500	120609750	18970	18970	18970	18970	0
428	20240828	124400	120609750	18970	18970	18970	18970	0
429	20240828	124300	120609750	18970	18960	18970	18960	178
430	20240828	124200	117233420	18950	18940	18950	18940	150
431	20240828	124100	114391920	18920	18920	18920	18920	0
432	20240828	124000	114391920	18920	18920	18920	18920	0
433	20240828	123900	114391920	18920	18920	18920	18920	0
434	20240828	123800	114391920	18920	18920	18920	18920	0
435	20240828	123700	114391920	18920	18920	18920	18920	0
436	20240828	123600	114391920	18920	18920	18920	18920	0
437	20240828	123500	114391920	18920	18920	18920	18920	1
438	20240828	123400	114373000	18910	18910	18910	18910	0
439	20240828	123300	114373000	18910	18910	18910	18910	0
440	20240828	123200	114373000	18910	18910	18910	18910	0
441	20240828	123100	114373000	18910	18910	18910	18910	0
442	20240828	123000	114373000	18910	18910	18910	18910	0
443	20240828	122900	114373000	18910	18910	18910	18910	0
444	20240828	122800	114373000	18910	18910	18910	18910	0
445	20240828	122700	114373000	18910	18910	18910	18910	0
446	20240828	122600	114373000	18910	18910	18910	18910	0
447	20240828	122500	114373000	18910	18910	18910	18910	0
448	20240828	122400	114373000	18910	18910	18910	18910	0
449	20240828	122300	114373000	18910	18910	18910	18910	0
450	20240828	122200	114373000	18910	18910	18910	18910	0
451	20240828	122100	114373000	18910	18910	18910	18910	0
452	20240828	122000	114373000	18910	18910	18910	18910	0
453	20240828	121900	114373000	18910	18910	18910	18910	0
454	20240828	121800	114373000	18910	18910	18910	18910	0
455	20240828	121700	114373000	18910	18910	18910	18910	0
456	20240828	121600	114373000	18910	18910	18910	18910	0
457	20240828	121500	114373000	18910	18910	18910	18910	0
458	20240828	121400	114373000	18910	18910	18910	18910	0
459	20240828	121300	114373000	18910	18900	18910	18900	3
460	20240828	121200	114316280	18900	18900	18900	18900	4
461	20240828	121100	114240680	18890	18890	18890	18890	0
462	20240828	121000	114240680	18890	18890	18890	18890	0
463	20240828	120900	114240680	18890	18890	18890	18890	0
464	20240828	120800	114240680	18890	18890	18890	18890	0
465	20240828	120700	114240680	18890	18890	18890	18890	0
466	20240828	120600	114240680	18890	18890	18890	18890	0
467	20240828	120500	114240680	18890	18890	18890	18890	40
468	20240828	120400	113485080	18950	18950	18950	18950	0
469	20240828	120300	113485080	18950	18950	18950	18950	0
470	20240828	120200	113485080	18950	18950	18950	18950	0
471	20240828	120100	113485080	18950	18950	18950	18950	1
472	20240828	120000	113466130	18900	18900	18900	18900	0
473	20240828	115900	113466130	18900	18900	18900	18900	0
474	20240828	115800	113466130	18900	18900	18900	18900	100
475	20240828	115700	111576130	18890	18890	18890	18890	0
476	20240828	115600	111576130	18890	18890	18890	18890	0
477	20240828	115500	111576130	18890	18890	18890	18890	0
478	20240828	115400	111576130	18890	18890	18890	18890	0
479	20240828	115300	111576130	18890	18930	18930	18890	1029
480	20240828	115200	92123980	18960	18960	18960	18960	0
481	20240828	115100	92123980	18960	18960	18960	18960	0
482	20240828	115000	92123980	18960	18960	18960	18960	0
483	20240828	114900	92123980	18960	18960	18960	18960	30
484	20240828	114800	91555180	18960	18960	18960	18960	0
485	20240828	114700	91555180	18960	18960	18960	18960	0
486	20240828	114600	91555180	18960	18960	18960	18960	1
487	20240828	114500	91536220	18930	18930	18930	18930	0
488	20240828	114400	91536220	18930	18930	18930	18930	0
489	20240828	114300	91536220	18930	18930	18930	18930	0
490	20240828	114200	91536220	18930	18930	18930	18930	0
491	20240828	114100	91536220	18930	18930	18930	18930	0
492	20240828	114000	91536220	18930	18930	18930	18930	0
493	20240828	113900	91536220	18930	18930	18930	18930	0
494	20240828	113800	91536220	18930	18930	18930	18930	0
495	20240828	113700	91536220	18930	18930	18930	18930	0
496	20240828	113600	91536220	18930	18930	18930	18930	0
497	20240828	113500	91536220	18930	18930	18930	18930	0
498	20240828	113400	91536220	18930	18930	18930	18930	0
499	20240828	113300	91536220	18930	18930	18930	18930	0
500	20240828	113200	91536220	18930	18930	18930	18930	2
501	20240828	113100	91498360	18930	18930	18930	18930	0
502	20240828	113000	91498360	18930	18930	18930	18930	0
503	20240828	112900	91498360	18930	18930	18930	18930	0
504	20240828	112800	91498360	18930	18930	18930	18930	0
505	20240828	112700	91498360	18930	18930	18930	18930	1
506	20240828	112600	91479430	18930	18930	18930	18930	12
507	20240828	112500	91252270	18930	18930	18930	18930	27
508	20240828	112400	90741160	18910	18910	18910	18910	0
509	20240828	112300	90741160	18910	18910	18910	18910	0
510	20240828	112200	90741160	18910	18910	18910	18910	0
511	20240828	112100	90741160	18910	18910	18910	18910	100
512	20240828	112000	88850160	18910	18910	18910	18910	137
513	20240828	111900	86259490	18920	18930	18930	18920	100
514	20240828	111800	84366810	18940	18940	18940	18940	0
515	20240828	111700	84366810	18940	18940	18940	18940	0
516	20240828	111600	84366810	18940	18940	18940	18940	10
517	20240828	111500	84177410	18970	18970	18970	18970	0
518	20240828	111400	84177410	18970	18970	18970	18970	0
519	20240828	111300	84177410	18970	18970	18970	18970	0
520	20240828	111200	84177410	18970	18970	18970	18970	1
521	20240828	111100	84158440	18970	18970	18970	18970	2
522	20240828	111000	84120500	19050	19050	19050	19050	0
523	20240828	110900	84120500	19050	19050	19050	19050	0
524	20240828	110800	84120500	19050	19050	19050	19050	0
525	20240828	110700	84120500	19050	19050	19050	19050	0
526	20240828	110600	84120500	19050	19050	19050	19050	0
527	20240828	110500	84120500	19050	19050	19050	19050	0
528	20240828	110400	84120500	19050	19050	19050	19050	0
529	20240828	110300	84120500	19050	19050	19050	19050	0
530	20240828	110200	84120500	19050	19050	19050	19050	0
531	20240828	110100	84120500	19050	19050	19050	19050	0
532	20240828	110000	84120500	19050	19050	19050	19050	0
533	20240828	105900	84120500	19050	19050	19050	19050	7
534	20240828	105800	83987150	19050	19050	19050	19050	0
535	20240828	105700	83987150	19050	19040	19050	19040	26
536	20240828	105600	83492040	19040	19010	19040	19010	115
537	20240828	105500	81302470	19010	19000	19010	19000	318
538	20240828	105400	75259810	19000	18950	19000	18950	547
539	20240828	105300	64871330	18870	18900	18900	18870	50
540	20240828	105200	63927800	18950	18950	18950	18950	1
541	20240828	105100	63908850	18870	18890	18890	18870	490
542	20240828	105000	54656960	18890	18890	18890	18890	33
543	20240828	104900	54033590	18890	18890	18890	18890	0
544	20240828	104800	54033590	18890	18890	18890	18890	15
545	20240828	104700	53750240	18950	18950	18950	18950	0
546	20240828	104600	53750240	18950	18950	18950	18950	0
547	20240828	104500	53750240	18950	18950	18950	18950	0
548	20240828	104400	53750240	18950	18950	18950	18950	0
549	20240828	104300	53750240	18950	18950	18950	18950	0
550	20240828	104200	53750240	18950	18950	18950	18950	0
551	20240828	104100	53750240	18950	18890	18950	18890	51
552	20240828	104000	52786790	18890	18890	18890	18890	6
553	20240828	103900	52673450	18890	18910	18910	18890	150
554	20240828	103800	49839170	18920	18920	18920	18920	0
555	20240828	103700	49839170	18920	18920	18920	18920	0
556	20240828	103600	49839170	18920	18920	18920	18920	0
557	20240828	103500	49839170	18920	18920	18920	18920	0
558	20240828	103400	49839170	18920	18920	18920	18920	71
559	20240828	103300	48495850	18930	18930	18930	18930	0
560	20240828	103200	48495850	18930	18930	18930	18930	0
561	20240828	103100	48495850	18930	18930	18930	18930	0
562	20240828	103000	48495850	18930	18930	18930	18930	0
563	20240828	102900	48495850	18930	18930	18930	18930	0
564	20240828	102800	48495850	18930	18930	18930	18930	0
565	20240828	102700	48495850	18930	18930	18930	18930	0
566	20240828	102600	48495850	18930	18930	18930	18930	0
567	20240828	102500	48495850	18930	18930	18930	18930	0
568	20240828	102400	48495850	18930	18930	18930	18930	0
569	20240828	102300	48495850	18930	18930	18930	18930	0
570	20240828	102200	48495850	18930	18930	18930	18930	20
571	20240828	102100	48117250	18930	18930	18930	18930	0
572	20240828	102000	48117250	18930	18970	18970	18930	203
573	20240828	101900	44274340	18930	18930	18930	18930	0
574	20240828	101800	44274340	18930	18930	18930	18930	0
575	20240828	101700	44274340	18930	18930	18930	18930	53
576	20240828	101600	43271050	18970	18970	18970	18970	0
577	20240828	101500	43271050	18970	18970	18970	18970	0
578	20240828	101400	43271050	18970	18970	18970	18970	0
579	20240828	101300	43271050	18970	18930	18970	18930	26
580	20240828	101200	42778830	18980	18980	18980	18980	0
581	20240828	101100	42778830	18980	18980	18980	18980	0
582	20240828	101000	42778830	18980	18980	18980	18980	0
583	20240828	100900	42778830	18980	18980	18980	18980	0
584	20240828	100800	42778830	18980	18980	18980	18980	0
585	20240828	100700	42778830	18980	18980	18980	18980	0
586	20240828	100600	42778830	18980	18980	18980	18980	0
587	20240828	100500	42778830	18980	18980	18980	18980	0
588	20240828	100400	42778830	18980	18980	18980	18980	0
589	20240828	100300	42778830	18980	18980	18980	18980	0
590	20240828	100200	42778830	18980	18980	18980	18980	0
591	20240828	100100	42778830	18980	18940	18980	18940	51
592	20240828	100000	41812850	18940	18940	18940	18940	3
593	20240828	095900	41756030	18980	18980	18980	18980	2
594	20240828	095800	41718070	18990	18990	18990	18990	0
595	20240828	095700	41718070	18990	18990	18990	18990	0
596	20240828	095600	41718070	18990	18990	18990	18990	1
597	20240828	095500	41699080	18890	18890	18890	18890	0
598	20240828	095400	41699080	18890	18890	18890	18890	0
599	20240828	095300	41699080	18890	18900	18900	18890	36
600	20240828	095200	41018780	19000	19000	19000	19000	0
601	20240828	095100	41018780	19000	19000	19000	19000	0
602	20240828	095000	41018780	19000	19000	19000	19000	0
603	20240828	094900	41018780	19000	19000	19000	19000	0
604	20240828	094800	41018780	19000	19000	19000	19000	0
605	20240828	094700	41018780	19000	19000	19000	19000	2
606	20240828	094600	40980780	19000	19000	19000	19000	20
607	20240828	094500	40600780	19000	19000	19000	19000	0
608	20240828	094400	40600780	19000	19000	19000	19000	62
609	20240828	094300	39422780	19000	19000	19000	19000	0
610	20240828	094200	39422780	19000	19000	19000	19000	0
611	20240828	094100	39422780	19000	19000	19000	19000	0
612	20240828	094000	39422780	19000	19040	19040	19000	290
613	20240828	093900	33909860	19040	19040	19040	19040	0
614	20240828	093800	33909860	19040	19000	19040	19000	30
615	20240828	093700	33339780	19000	19000	19000	19000	0
616	20240828	093600	33339780	19000	19000	19000	19000	0
617	20240828	093500	33339780	19000	19000	19000	19000	20
618	20240828	093400	32959780	19000	19000	19000	19000	0
619	20240828	093300	32959780	19000	19000	19000	19000	1
620	20240828	093200	32940780	18990	18990	18990	18990	0
621	20240828	093100	32940780	18990	18990	18990	18990	5
622	20240828	093000	32845830	18990	18990	18990	18990	0
623	20240828	092900	32845830	18990	18990	18990	18990	1
624	20240828	092800	32826840	18890	18890	18890	18890	1
625	20240828	092700	32807950	18990	18990	18990	18990	1
626	20240828	092600	32788960	18900	18900	18900	18900	0
627	20240828	092500	32788960	18900	18900	18900	18900	110
628	20240828	092400	30709960	18900	18900	18900	18900	0
629	20240828	092300	30709960	18900	18900	18900	18900	15
630	20240828	092200	30426460	18900	18940	18940	18900	1204
631	20240828	092100	7652500	18950	18960	18990	18950	54
632	20240828	092000	6628950	18970	18970	18970	18970	10
633	20240828	091900	6439250	19000	19000	19000	19000	0
634	20240828	091800	6439250	19000	19000	19000	19000	0
635	20240828	091700	6439250	19000	19000	19000	19000	0
636	20240828	091600	6439250	19000	19020	19020	19000	85
637	20240828	091500	4823490	19070	19070	19070	19070	0
638	20240828	091400	4823490	19070	19070	19070	19070	0
639	20240828	091300	4823490	19070	19070	19070	19070	0
640	20240828	091200	4823490	19070	19070	19070	19070	0
641	20240828	091100	4823490	19070	19070	19070	19070	1
642	20240828	091000	4804420	19080	19080	19080	19080	0
643	20240828	090900	4804420	19080	19080	19080	19080	0
644	20240828	090800	4804420	19080	19010	19080	19010	4
645	20240828	090700	4728310	19010	19010	19010	19010	47
646	20240828	090600	3834840	19080	19080	19080	19080	0
647	20240828	090500	3834840	19080	19080	19080	19080	0
648	20240828	090400	3834840	19080	19080	19080	19080	1
649	20240828	090300	3815760	19000	19000	19000	19000	0
650	20240828	090200	3815760	19000	19000	19000	19000	0
651	20240828	090100	3815760	19000	19000	19000	19000	0
652	20240828	090000	3815760	19000	19080	19080	19000	200