KissMeData/079960/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	195000	196496780	19180	19180	19180	19180	175
3	20240829	194900	196496780	19180	19180	19180	19180	0
4	20240829	194800	196496780	19180	19180	19180	19180	0
5	20240829	194700	196496780	19180	19180	19180	19180	0
6	20240829	194600	196496780	19180	19180	19180	19180	0
7	20240829	194500	196496780	19180	19180	19180	19180	0
8	20240829	194400	196496780	19180	19180	19180	19180	0
9	20240829	194300	196496780	19180	19180	19180	19180	0
10	20240829	194200	196496780	19180	19180	19180	19180	0
11	20240829	194100	196496780	19180	19180	19180	19180	0
12	20240829	194000	196496780	19180	19180	19180	19180	0
13	20240829	193900	196496780	19180	19180	19180	19180	0
14	20240829	193800	196496780	19180	19180	19180	19180	0
15	20240829	193700	196496780	19180	19180	19180	19180	0
16	20240829	193600	196496780	19180	19180	19180	19180	0
17	20240829	193500	196496780	19180	19180	19180	19180	0
18	20240829	193400	196496780	19180	19180	19180	19180	0
19	20240829	193300	196496780	19180	19180	19180	19180	0
20	20240829	193200	196496780	19180	19180	19180	19180	0
21	20240829	193100	196496780	19180	19180	19180	19180	0
22	20240829	193000	196496780	19180	19180	19180	19180	0
23	20240829	192900	196496780	19180	19180	19180	19180	0
24	20240829	192800	196496780	19180	19180	19180	19180	0
25	20240829	192700	196496780	19180	19180	19180	19180	0
26	20240829	192600	196496780	19180	19180	19180	19180	0
27	20240829	192500	196496780	19180	19180	19180	19180	0
28	20240829	192400	196496780	19180	19180	19180	19180	0
29	20240829	192300	196496780	19180	19180	19180	19180	0
30	20240829	192200	196496780	19180	19180	19180	19180	0
31	20240829	192100	196496780	19180	19180	19180	19180	0
32	20240829	192000	196496780	19180	19180	19180	19180	175
33	20240829	191900	196496780	19180	19180	19180	19180	0
34	20240829	191800	196496780	19180	19180	19180	19180	0
35	20240829	191700	196496780	19180	19180	19180	19180	0
36	20240829	191600	196496780	19180	19180	19180	19180	0
37	20240829	191500	196496780	19180	19180	19180	19180	0
38	20240829	191400	196496780	19180	19180	19180	19180	0
39	20240829	191300	196496780	19180	19180	19180	19180	0
40	20240829	191200	196496780	19180	19180	19180	19180	0
41	20240829	191100	196496780	19180	19180	19180	19180	0
42	20240829	191000	196496780	19180	19180	19180	19180	0
43	20240829	190900	196496780	19180	19180	19180	19180	0
44	20240829	190800	196496780	19180	19180	19180	19180	0
45	20240829	190700	196496780	19180	19180	19180	19180	0
46	20240829	190600	196496780	19180	19180	19180	19180	0
47	20240829	190500	196496780	19180	19180	19180	19180	0
48	20240829	190400	196496780	19180	19180	19180	19180	0
49	20240829	190300	196496780	19180	19180	19180	19180	0
50	20240829	190200	196496780	19180	19180	19180	19180	0
51	20240829	190100	196496780	19180	19180	19180	19180	0
52	20240829	190000	196496780	19180	19180	19180	19180	0
53	20240829	185900	196496780	19180	19180	19180	19180	0
54	20240829	185800	196496780	19180	19180	19180	19180	0
55	20240829	185700	196496780	19180	19180	19180	19180	0
56	20240829	185600	196496780	19180	19180	19180	19180	0
57	20240829	185500	196496780	19180	19180	19180	19180	0
58	20240829	185400	196496780	19180	19180	19180	19180	0
59	20240829	185300	196496780	19180	19180	19180	19180	0
60	20240829	185200	196496780	19180	19180	19180	19180	0
61	20240829	185100	196496780	19180	19180	19180	19180	0
62	20240829	185000	196496780	19180	19180	19180	19180	175
63	20240829	184900	196496780	19180	19180	19180	19180	0
64	20240829	184800	196496780	19180	19180	19180	19180	0
65	20240829	184700	196496780	19180	19180	19180	19180	0
66	20240829	184600	196496780	19180	19180	19180	19180	0
67	20240829	184500	196496780	19180	19180	19180	19180	0
68	20240829	184400	196496780	19180	19180	19180	19180	0
69	20240829	184300	196496780	19180	19180	19180	19180	0
70	20240829	184200	196496780	19180	19180	19180	19180	0
71	20240829	184100	196496780	19180	19180	19180	19180	0
72	20240829	184000	196496780	19180	19180	19180	19180	0
73	20240829	183900	196496780	19180	19180	19180	19180	0
74	20240829	183800	196496780	19180	19180	19180	19180	0
75	20240829	183700	196496780	19180	19180	19180	19180	0
76	20240829	183600	196496780	19180	19180	19180	19180	0
77	20240829	183500	196496780	19180	19180	19180	19180	0
78	20240829	183400	196496780	19180	19180	19180	19180	0
79	20240829	183300	196496780	19180	19180	19180	19180	0
80	20240829	183200	196496780	19180	19180	19180	19180	0
81	20240829	183100	196496780	19180	19180	19180	19180	0
82	20240829	183000	196496780	19180	19180	19180	19180	0
83	20240829	182900	196496780	19180	19180	19180	19180	0
84	20240829	182800	196496780	19180	19180	19180	19180	0
85	20240829	182700	196496780	19180	19180	19180	19180	0
86	20240829	182600	196496780	19180	19180	19180	19180	0
87	20240829	182500	196496780	19180	19180	19180	19180	0
88	20240829	182400	196496780	19180	19180	19180	19180	0
89	20240829	182300	196496780	19180	19180	19180	19180	0
90	20240829	182200	196496780	19180	19180	19180	19180	0
91	20240829	182100	196496780	19180	19180	19180	19180	0
92	20240829	182000	196496780	19180	19180	19180	19180	175
93	20240829	181900	196496780	19180	19180	19180	19180	0
94	20240829	181800	196496780	19180	19180	19180	19180	0
95	20240829	181700	196496780	19180	19180	19180	19180	0
96	20240829	181600	196496780	19180	19180	19180	19180	0
97	20240829	181500	196496780	19180	19180	19180	19180	0
98	20240829	181400	196496780	19180	19180	19180	19180	0
99	20240829	181300	196496780	19180	19180	19180	19180	0
100	20240829	181200	196496780	19180	19180	19180	19180	0
101	20240829	181100	196496780	19180	19180	19180	19180	0
102	20240829	181000	196496780	19180	19180	19180	19180	0
103	20240829	180900	196496780	19180	19180	19180	19180	0
104	20240829	180800	196496780	19180	19180	19180	19180	0
105	20240829	180700	196496780	19180	19180	19180	19180	0
106	20240829	180600	196496780	19180	19180	19180	19180	0
107	20240829	180500	196496780	19180	19180	19180	19180	0
108	20240829	180400	196496780	19180	19180	19180	19180	0
109	20240829	180300	196496780	19180	19180	19180	19180	0
110	20240829	180200	196496780	19180	19180	19180	19180	0
111	20240829	180100	196496780	19180	19180	19180	19180	0
112	20240829	180000	196496780	19180	19180	19180	19180	0
113	20240829	175900	196496780	19180	19180	19180	19180	0
114	20240829	175800	196496780	19180	19180	19180	19180	0
115	20240829	175700	196496780	19180	19180	19180	19180	0
116	20240829	175600	196496780	19180	19180	19180	19180	0
117	20240829	175500	196496780	19180	19180	19180	19180	0
118	20240829	175400	196496780	19180	19180	19180	19180	0
119	20240829	175300	196496780	19180	19180	19180	19180	0
120	20240829	175200	196496780	19180	19180	19180	19180	0
121	20240829	175100	196496780	19180	19180	19180	19180	0
122	20240829	175000	196496780	19180	19180	19180	19180	175
123	20240829	174900	196496780	19180	19180	19180	19180	0
124	20240829	174800	196496780	19180	19180	19180	19180	0
125	20240829	174700	196496780	19180	19180	19180	19180	0
126	20240829	174600	196496780	19180	19180	19180	19180	0
127	20240829	174500	196496780	19180	19180	19180	19180	0
128	20240829	174400	196496780	19180	19180	19180	19180	0
129	20240829	174300	196496780	19180	19180	19180	19180	0
130	20240829	174200	196496780	19180	19180	19180	19180	0
131	20240829	174100	196496780	19180	19180	19180	19180	0
132	20240829	174000	196496780	19180	19180	19180	19180	0
133	20240829	173900	196496780	19180	19180	19180	19180	0
134	20240829	173800	196496780	19180	19180	19180	19180	0
135	20240829	173700	196496780	19180	19180	19180	19180	0
136	20240829	173600	196496780	19180	19180	19180	19180	0
137	20240829	173500	196496780	19180	19180	19180	19180	0
138	20240829	173400	196496780	19180	19180	19180	19180	0
139	20240829	173300	196496780	19180	19180	19180	19180	0
140	20240829	173200	196496780	19180	19180	19180	19180	0
141	20240829	173100	196496780	19180	19180	19180	19180	0
142	20240829	173000	196496780	19180	19180	19180	19180	0
143	20240829	172900	196496780	19180	19180	19180	19180	0
144	20240829	172800	196496780	19180	19180	19180	19180	0
145	20240829	172700	196496780	19180	19180	19180	19180	0
146	20240829	172600	196496780	19180	19180	19180	19180	0
147	20240829	172500	196496780	19180	19180	19180	19180	0
148	20240829	172400	196496780	19180	19180	19180	19180	0
149	20240829	172300	196496780	19180	19180	19180	19180	0
150	20240829	172200	196496780	19180	19180	19180	19180	0
151	20240829	172100	196496780	19180	19180	19180	19180	0
152	20240829	172000	196496780	19180	19180	19180	19180	175
153	20240829	171900	196496780	19180	19180	19180	19180	0
154	20240829	171800	196496780	19180	19180	19180	19180	0
155	20240829	171700	196496780	19180	19180	19180	19180	0
156	20240829	171600	196496780	19180	19180	19180	19180	0
157	20240829	171500	196496780	19180	19180	19180	19180	0
158	20240829	171400	196496780	19180	19180	19180	19180	0
159	20240829	171300	196496780	19180	19180	19180	19180	0
160	20240829	171200	196496780	19180	19180	19180	19180	0
161	20240829	171100	196496780	19180	19180	19180	19180	0
162	20240829	171000	196496780	19180	19180	19180	19180	0
163	20240829	170900	196496780	19180	19180	19180	19180	0
164	20240829	170800	196496780	19180	19180	19180	19180	0
165	20240829	170700	196496780	19180	19180	19180	19180	0
166	20240829	170600	196496780	19180	19180	19180	19180	0
167	20240829	170500	196496780	19180	19180	19180	19180	0
168	20240829	170400	196496780	19180	19180	19180	19180	0
169	20240829	170300	196496780	19180	19180	19180	19180	0
170	20240829	170200	196496780	19180	19180	19180	19180	0
171	20240829	170100	196496780	19180	19180	19180	19180	0
172	20240829	170000	196496780	19180	19180	19180	19180	0
173	20240829	165900	196496780	19180	19180	19180	19180	0
174	20240829	165800	196496780	19180	19180	19180	19180	0
175	20240829	165700	196496780	19180	19180	19180	19180	0
176	20240829	165600	196496780	19180	19180	19180	19180	0
177	20240829	165500	196496780	19180	19180	19180	19180	0
178	20240829	165400	196496780	19180	19180	19180	19180	0
179	20240829	165300	196496780	19180	19180	19180	19180	0
180	20240829	165200	196496780	19180	19180	19180	19180	0
181	20240829	165100	196496780	19180	19180	19180	19180	0
182	20240829	165000	196496780	19180	19180	19180	19180	175
183	20240829	164900	196496780	19180	19180	19180	19180	0
184	20240829	164800	196496780	19180	19180	19180	19180	0
185	20240829	164700	196496780	19180	19180	19180	19180	0
186	20240829	164600	196496780	19180	19180	19180	19180	0
187	20240829	164500	196496780	19180	19180	19180	19180	0
188	20240829	164400	196496780	19180	19180	19180	19180	0
189	20240829	164300	196496780	19180	19180	19180	19180	0
190	20240829	164200	196496780	19180	19180	19180	19180	0
191	20240829	164100	196496780	19180	19180	19180	19180	0
192	20240829	164000	196496780	19180	19180	19180	19180	0
193	20240829	163900	196496780	19180	19180	19180	19180	0
194	20240829	163800	196496780	19180	19180	19180	19180	0
195	20240829	163700	196496780	19180	19180	19180	19180	0
196	20240829	163600	196496780	19180	19180	19180	19180	0
197	20240829	163500	196496780	19180	19180	19180	19180	0
198	20240829	163400	196496780	19180	19180	19180	19180	0
199	20240829	163300	196496780	19180	19180	19180	19180	0
200	20240829	163200	196496780	19180	19180	19180	19180	0
201	20240829	163100	196496780	19180	19180	19180	19180	0
202	20240829	163000	196496780	19180	19180	19180	19180	0
203	20240829	162900	196496780	19180	19180	19180	19180	0
204	20240829	162800	196496780	19180	19180	19180	19180	0
205	20240829	162700	196496780	19180	19180	19180	19180	0
206	20240829	162600	196496780	19180	19180	19180	19180	0
207	20240829	162500	196496780	19180	19180	19180	19180	0
208	20240829	162400	196496780	19180	19180	19180	19180	0
209	20240829	162300	196496780	19180	19180	19180	19180	0
210	20240829	162200	196496780	19180	19180	19180	19180	0
211	20240829	162100	196496780	19180	19180	19180	19180	0
212	20240829	162000	196496780	19180	19180	19180	19180	175
213	20240829	161900	196496780	19180	19180	19180	19180	0
214	20240829	161800	196496780	19180	19180	19180	19180	0
215	20240829	161700	196496780	19180	19180	19180	19180	0
216	20240829	161600	196496780	19180	19180	19180	19180	0
217	20240829	161500	196496780	19180	19180	19180	19180	0
218	20240829	161400	196496780	19180	19180	19180	19180	0
219	20240829	161300	196496780	19180	19180	19180	19180	0
220	20240829	161200	196496780	19180	19180	19180	19180	0
221	20240829	161100	196496780	19180	19180	19180	19180	0
222	20240829	161000	196496780	19180	19180	19180	19180	0
223	20240829	160900	196496780	19180	19180	19180	19180	0
224	20240829	160800	196496780	19180	19180	19180	19180	0
225	20240829	160700	196496780	19180	19180	19180	19180	0
226	20240829	160600	196496780	19180	19180	19180	19180	0
227	20240829	160500	196496780	19180	19180	19180	19180	0
228	20240829	160400	196496780	19180	19180	19180	19180	0
229	20240829	160300	196496780	19180	19180	19180	19180	0
230	20240829	160200	196496780	19180	19180	19180	19180	0
231	20240829	160100	196496780	19180	19180	19180	19180	0
232	20240829	160000	196496780	19180	19180	19180	19180	0
233	20240829	155900	196496780	19180	19180	19180	19180	0
234	20240829	155800	196496780	19180	19180	19180	19180	0
235	20240829	155700	196496780	19180	19180	19180	19180	0
236	20240829	155600	196496780	19180	19180	19180	19180	0
237	20240829	155500	196496780	19180	19180	19180	19180	0
238	20240829	155400	196496780	19180	19180	19180	19180	0
239	20240829	155300	196496780	19180	19180	19180	19180	0
240	20240829	155200	196496780	19180	19180	19180	19180	0
241	20240829	155100	196496780	19180	19180	19180	19180	0
242	20240829	155000	196496780	19180	19180	19180	19180	175
243	20240829	154900	196496780	19180	19180	19180	19180	0
244	20240829	154800	196496780	19180	19180	19180	19180	0
245	20240829	154700	196496780	19180	19180	19180	19180	0
246	20240829	154600	196496780	19180	19180	19180	19180	0
247	20240829	154500	196496780	19180	19180	19180	19180	0
248	20240829	154400	196496780	19180	19180	19180	19180	0
249	20240829	154300	196496780	19180	19180	19180	19180	0
250	20240829	154200	196496780	19180	19180	19180	19180	0
251	20240829	154100	196496780	19180	19180	19180	19180	0
252	20240829	154000	196496780	19180	19180	19180	19180	0
253	20240829	153900	196496780	19180	19180	19180	19180	0
254	20240829	153800	196496780	19180	19180	19180	19180	0
255	20240829	153700	196496780	19180	19180	19180	19180	0
256	20240829	153600	196496780	19180	19180	19180	19180	0
257	20240829	153500	196496780	19180	19180	19180	19180	0
258	20240829	153400	196496780	19180	19180	19180	19180	0
259	20240829	153300	196496780	19180	19180	19180	19180	0
260	20240829	153200	196496780	19180	19180	19180	19180	0
261	20240829	153100	196496780	19180	19180	19180	19180	0
262	20240829	153000	196496780	19180	19180	19180	19180	175
263	20240829	152900	193140280	19120	19120	19120	19120	0
264	20240829	152800	193140280	19120	19120	19120	19120	0
265	20240829	152700	193140280	19120	19120	19120	19120	0
266	20240829	152600	193140280	19120	19120	19120	19120	0
267	20240829	152500	193140280	19120	19120	19120	19120	0
268	20240829	152400	193140280	19120	19120	19120	19120	0
269	20240829	152300	193140280	19120	19120	19120	19120	0
270	20240829	152200	193140280	19120	19120	19120	19120	0
271	20240829	152100	193140280	19120	19120	19120	19120	0
272	20240829	152000	193140280	19120	19120	19120	19120	0
273	20240829	151900	193140280	19120	19170	19180	19120	348
274	20240829	151800	186470420	19120	19170	19170	19120	192
275	20240829	151700	182790230	19170	19160	19170	19160	195
276	20240829	151600	179053830	19170	19110	19170	19110	126
277	20240829	151500	176642370	19170	19170	19170	19170	20
278	20240829	151400	176258970	19120	19160	19160	19120	61
279	20240829	151300	175091090	19160	19160	19160	19160	40
280	20240829	151200	174324690	19160	19160	19160	19160	26
281	20240829	151100	173826530	19150	19150	19150	19150	104
282	20240829	151000	171834930	19150	19120	19150	19120	1260
283	20240829	150900	147731630	19120	19120	19120	19120	105
284	20240829	150800	145724030	19120	19120	19120	19110	105
285	20240829	150700	143716650	19120	19120	19120	19110	170
286	20240829	150600	140466280	19120	19110	19120	19110	65
287	20240829	150500	139223680	19120	19120	19120	19120	0
288	20240829	150400	139223680	19120	19100	19120	19100	51
289	20240829	150300	138249200	19110	19120	19120	19110	120
290	20240829	150200	135955800	19100	19120	19120	19100	40
291	20240829	150100	135191400	19120	19120	19120	19120	0
292	20240829	150000	135191400	19120	19120	19120	19120	20
293	20240829	145900	134809000	19070	19070	19070	19070	0
294	20240829	145800	134809000	19070	19070	19070	19070	54
295	20240829	145700	133779220	19070	19100	19110	19070	68
296	20240829	145600	132481680	19080	19080	19080	19080	24
297	20240829	145500	132023760	19090	19090	19090	19090	0
298	20240829	145400	132023760	19090	19090	19090	19090	0
299	20240829	145300	132023760	19090	19090	19090	19090	2
300	20240829	145200	131985580	19110	19110	19110	19110	0
301	20240829	145100	131985580	19110	19110	19110	19110	20
302	20240829	145000	131603380	19100	19100	19100	19100	27
303	20240829	144900	131087680	19100	19100	19100	19100	0
304	20240829	144800	131087680	19100	19100	19100	19100	0
305	20240829	144700	131087680	19100	19100	19100	19100	0
306	20240829	144600	131087680	19100	19100	19100	19100	0
307	20240829	144500	131087680	19100	19100	19100	19100	0
308	20240829	144400	131087680	19100	19100	19100	19100	0
309	20240829	144300	131087680	19100	19100	19100	19100	0
310	20240829	144200	131087680	19100	19100	19100	19100	0
311	20240829	144100	131087680	19100	19100	19100	19100	0
312	20240829	144000	131087680	19100	19100	19100	19100	0
313	20240829	143900	131087680	19100	19100	19100	19100	0
314	20240829	143800	131087680	19100	19100	19100	19100	0
315	20240829	143700	131087680	19100	19100	19100	19100	0
316	20240829	143600	131087680	19100	19100	19100	19100	0
317	20240829	143500	131087680	19100	19100	19100	19100	0
318	20240829	143400	131087680	19100	19100	19100	19100	0
319	20240829	143300	131087680	19100	19100	19100	19100	0
320	20240829	143200	131087680	19100	19120	19120	19100	8
321	20240829	143100	130934800	19120	19120	19120	19120	0
322	20240829	143000	130934800	19120	19120	19120	19120	0
323	20240829	142900	130934800	19120	19120	19120	19120	0
324	20240829	142800	130934800	19120	19120	19120	19120	0
325	20240829	142700	130934800	19120	19120	19120	19120	0
326	20240829	142600	130934800	19120	19120	19120	19120	0
327	20240829	142500	130934800	19120	19120	19120	19120	0
328	20240829	142400	130934800	19120	19120	19120	19120	0
329	20240829	142300	130934800	19120	19120	19120	19120	2
330	20240829	142200	130896560	19070	19070	19070	19070	2
331	20240829	142100	130858420	19120	19120	19120	19120	0
332	20240829	142000	130858420	19120	19120	19120	19120	8
333	20240829	141900	130705460	19120	19120	19120	19120	0
334	20240829	141800	130705460	19120	19120	19120	19120	0
335	20240829	141700	130705460	19120	19120	19120	19120	0
336	20240829	141600	130705460	19120	19120	19120	19120	0
337	20240829	141500	130705460	19120	19120	19120	19120	0
338	20240829	141400	130705460	19120	19120	19120	19120	0
339	20240829	141300	130705460	19120	19120	19120	19120	0
340	20240829	141200	130705460	19120	19120	19120	19120	0
341	20240829	141100	130705460	19120	19120	19120	19120	0
342	20240829	141000	130705460	19120	19120	19120	19120	0
343	20240829	140900	130705460	19120	19120	19120	19120	0
344	20240829	140800	130705460	19120	19120	19120	19120	0
345	20240829	140700	130705460	19120	19120	19120	19120	0
346	20240829	140600	130705460	19120	19120	19120	19120	0
347	20240829	140500	130705460	19120	19120	19120	19120	0
348	20240829	140400	130705460	19120	19120	19120	19120	0
349	20240829	140300	130705460	19120	19120	19120	19120	0
350	20240829	140200	130705460	19120	19120	19120	19120	0
351	20240829	140100	130705460	19120	19050	19120	19040	114
352	20240829	140000	128534490	19120	19120	19120	19120	2
353	20240829	135900	128496250	19100	19100	19100	19100	0
354	20240829	135800	128496250	19100	19100	19100	19100	0
355	20240829	135700	128496250	19100	19100	19100	19100	0
356	20240829	135600	128496250	19100	19100	19100	19100	0
357	20240829	135500	128496250	19100	19100	19100	19100	0
358	20240829	135400	128496250	19100	19100	19100	19100	0
359	20240829	135300	128496250	19100	19100	19100	19100	0
360	20240829	135200	128496250	19100	19100	19100	19100	0
361	20240829	135100	128496250	19100	19100	19100	19100	0
362	20240829	135000	128496250	19100	19100	19100	19100	0
363	20240829	134900	128496250	19100	19100	19100	19100	0
364	20240829	134800	128496250	19100	19100	19100	19100	0
365	20240829	134700	128496250	19100	19100	19100	19100	0
366	20240829	134600	128496250	19100	19100	19100	19100	0
367	20240829	134500	128496250	19100	19100	19100	19100	2
368	20240829	134400	128458050	19070	19070	19070	19070	0
369	20240829	134300	128458050	19070	19070	19070	19070	0
370	20240829	134200	128458050	19070	19070	19070	19070	0
371	20240829	134100	128458050	19070	19070	19070	19070	0
372	20240829	134000	128458050	19070	19070	19070	19070	2
373	20240829	133900	128419910	19050	19050	19050	19050	0
374	20240829	133800	128419910	19050	19050	19050	19050	0
375	20240829	133700	128419910	19050	19050	19050	19050	0
376	20240829	133600	128419910	19050	19050	19050	19050	0
377	20240829	133500	128419910	19050	19050	19050	19050	0
378	20240829	133400	128419910	19050	19050	19050	19050	0
379	20240829	133300	128419910	19050	19050	19050	19050	0
380	20240829	133200	128419910	19050	19050	19050	19050	0
381	20240829	133100	128419910	19050	19050	19050	19050	0
382	20240829	133000	128419910	19050	19050	19050	19050	0
383	20240829	132900	128419910	19050	19070	19070	19050	63
384	20240829	132800	127219720	19040	19040	19040	19040	0
385	20240829	132700	127219720	19040	19040	19040	19040	0
386	20240829	132600	127219720	19040	19040	19040	19040	0
387	20240829	132500	127219720	19040	19040	19040	19040	0
388	20240829	132400	127219720	19040	19040	19040	19040	16
389	20240829	132300	126915080	19050	19050	19050	19050	0
390	20240829	132200	126915080	19050	19050	19050	19050	0
391	20240829	132100	126915080	19050	19050	19050	19050	0
392	20240829	132000	126915080	19050	19050	19050	19050	0
393	20240829	131900	126915080	19050	19050	19050	19050	0
394	20240829	131800	126915080	19050	19050	19050	19050	0
395	20240829	131700	126915080	19050	19050	19050	19050	0
396	20240829	131600	126915080	19050	19050	19050	19050	410
397	20240829	131500	119104580	19050	19060	19060	19050	590
398	20240829	131400	107864840	19060	19060	19060	19060	0
399	20240829	131300	107864840	19060	19060	19060	19060	0
400	20240829	131200	107864840	19060	19060	19060	19060	0
401	20240829	131100	107864840	19060	19060	19060	19060	0
402	20240829	131000	107864840	19060	19060	19060	19060	0
403	20240829	130900	107864840	19060	19060	19060	19060	0
404	20240829	130800	107864840	19060	19060	19060	19060	0
405	20240829	130700	107864840	19060	19060	19060	19060	0
406	20240829	130600	107864840	19060	19060	19060	19060	1
407	20240829	130500	107845780	19060	19060	19060	19060	0
408	20240829	130400	107845780	19060	19060	19060	19060	0
409	20240829	130300	107845780	19060	19060	19060	19060	0
410	20240829	130200	107845780	19060	19060	19060	19060	7
411	20240829	130100	107712360	19100	19100	19100	19100	0
412	20240829	130000	107712360	19100	19100	19100	19100	0
413	20240829	125900	107712360	19100	19100	19100	19100	0
414	20240829	125800	107712360	19100	19100	19100	19100	0
415	20240829	125700	107712360	19100	19090	19100	19090	318
416	20240829	125600	101640700	19100	19100	19100	19100	0
417	20240829	125500	101640700	19100	19100	19100	19100	32
418	20240829	125400	101029500	19120	19120	19120	19120	0
419	20240829	125300	101029500	19120	19120	19120	19120	0
420	20240829	125200	101029500	19120	19120	19120	19120	0
421	20240829	125100	101029500	19120	19120	19120	19120	0
422	20240829	125000	101029500	19120	19120	19120	19120	20
423	20240829	124900	100647100	19120	19120	19120	19120	0
424	20240829	124800	100647100	19120	19120	19120	19120	12
425	20240829	124700	100417660	19120	19120	19120	19120	0
426	20240829	124600	100417660	19120	19120	19120	19120	0
427	20240829	124500	100417660	19120	19120	19120	19120	0
428	20240829	124400	100417660	19120	19120	19120	19120	100
429	20240829	124300	98505660	19120	19120	19120	19120	10
430	20240829	124200	98314460	19120	19120	19120	19120	0
431	20240829	124100	98314460	19120	19120	19120	19120	0
432	20240829	124000	98314460	19120	19120	19120	19120	0
433	20240829	123900	98314460	19120	19120	19120	19120	0
434	20240829	123800	98314460	19120	19120	19120	19120	0
435	20240829	123700	98314460	19120	19120	19120	19120	0
436	20240829	123600	98314460	19120	19120	19120	19120	0
437	20240829	123500	98314460	19120	19170	19170	19120	51
438	20240829	123400	97336890	19110	19110	19110	19110	0
439	20240829	123300	97336890	19110	19110	19110	19110	0
440	20240829	123200	97336890	19110	19110	19110	19110	0
441	20240829	123100	97336890	19110	19110	19110	19110	0
442	20240829	123000	97336890	19110	19110	19110	19110	100
443	20240829	122900	95425890	19080	19080	19080	19080	0
444	20240829	122800	95425890	19080	19080	19080	19080	0
445	20240829	122700	95425890	19080	19080	19080	19080	0
446	20240829	122600	95425890	19080	19080	19080	19080	0
447	20240829	122500	95425890	19080	19080	19080	19080	0
448	20240829	122400	95425890	19080	19080	19080	19080	0
449	20240829	122300	95425890	19080	19080	19080	19080	0
450	20240829	122200	95425890	19080	19080	19080	19080	0
451	20240829	122100	95425890	19080	19080	19080	19080	1
452	20240829	122000	95406810	19170	19170	19170	19170	0
453	20240829	121900	95406810	19170	19170	19170	19170	0
454	20240829	121800	95406810	19170	19170	19170	19170	70
455	20240829	121700	94064910	19170	19170	19170	19170	0
456	20240829	121600	94064910	19170	19170	19170	19170	14
457	20240829	121500	93796530	19160	19160	19160	19160	15
458	20240829	121400	93509130	19160	19160	19160	19160	0
459	20240829	121300	93509130	19160	19160	19160	19160	0
460	20240829	121200	93509130	19160	19160	19160	19160	1
461	20240829	121100	93489970	19060	19060	19060	19060	2
462	20240829	121000	93451850	19110	19110	19110	19110	0
463	20240829	120900	93451850	19110	19110	19110	19110	0
464	20240829	120800	93451850	19110	19110	19110	19110	50
465	20240829	120700	92496350	19110	19110	19110	19110	0
466	20240829	120600	92496350	19110	19110	19110	19110	0
467	20240829	120500	92496350	19110	19110	19110	19110	0
468	20240829	120400	92496350	19110	19110	19110	19110	0
469	20240829	120300	92496350	19110	19110	19110	19110	0
470	20240829	120200	92496350	19110	19110	19110	19110	0
471	20240829	120100	92496350	19110	19120	19120	19110	537
472	20240829	120000	82230910	19110	19110	19110	19110	0
473	20240829	115900	82230910	19110	19110	19110	19110	0
474	20240829	115800	82230910	19110	19110	19110	19110	0
475	20240829	115700	82230910	19110	19110	19110	19110	0
476	20240829	115600	82230910	19110	19110	19110	19110	0
477	20240829	115500	82230910	19110	19110	19110	19110	103
478	20240829	115400	80262580	19100	19100	19100	19100	38
479	20240829	115300	79536780	19100	19100	19100	19100	0
480	20240829	115200	79536780	19100	19100	19100	19100	0
481	20240829	115100	79536780	19100	19100	19100	19100	0
482	20240829	115000	79536780	19100	19100	19100	19100	0
483	20240829	114900	79536780	19100	19100	19100	19100	0
484	20240829	114800	79536780	19100	19100	19100	19100	0
485	20240829	114700	79536780	19100	19100	19100	19100	0
486	20240829	114600	79536780	19100	19100	19100	19100	0
487	20240829	114500	79536780	19100	19100	19100	19100	0
488	20240829	114400	79536780	19100	19100	19100	19100	0
489	20240829	114300	79536780	19100	19080	19100	19080	30
490	20240829	114200	78964180	19080	19080	19080	19080	0
491	20240829	114100	78964180	19080	19080	19080	19080	0
492	20240829	114000	78964180	19080	19080	19080	19080	20
493	20240829	113900	78582580	19100	19090	19100	19090	211
494	20240829	113800	74553540	19090	19090	19090	19090	0
495	20240829	113700	74553540	19090	19090	19090	19090	0
496	20240829	113600	74553540	19090	19090	19090	19090	0
497	20240829	113500	74553540	19090	19090	19090	19090	0
498	20240829	113400	74553540	19090	19090	19090	19090	0
499	20240829	113300	74553540	19090	19080	19090	19080	3
500	20240829	113200	74496280	19030	19030	19030	19030	0
501	20240829	113100	74496280	19030	19030	19030	19030	0
502	20240829	113000	74496280	19030	19030	19030	19030	0
503	20240829	112900	74496280	19030	19030	19030	19030	0
504	20240829	112800	74496280	19030	19030	19030	19030	0
505	20240829	112700	74496280	19030	19030	19030	19030	0
506	20240829	112600	74496280	19030	19030	19030	19030	0
507	20240829	112500	74496280	19030	19030	19030	19030	0
508	20240829	112400	74496280	19030	19030	19030	19030	0
509	20240829	112300	74496280	19030	19030	19030	19030	1
510	20240829	112200	74477250	19010	19030	19030	19010	40
511	20240829	112100	73716590	19090	19090	19090	19090	0
512	20240829	112000	73716590	19090	19090	19090	19090	2
513	20240829	111900	73678410	19080	19080	19080	19080	0
514	20240829	111800	73678410	19080	19080	19080	19080	0
515	20240829	111700	73678410	19080	19080	19080	19080	0
516	20240829	111600	73678410	19080	19080	19080	19080	0
517	20240829	111500	73678410	19080	19080	19080	19080	0
518	20240829	111400	73678410	19080	19080	19080	19080	0
519	20240829	111300	73678410	19080	19070	19080	19070	22
520	20240829	111200	73258750	19070	19070	19070	19070	6
521	20240829	111100	73144330	19020	19020	19020	19020	0
522	20240829	111000	73144330	19020	19020	19020	19020	0
523	20240829	110900	73144330	19020	19020	19020	19020	0
524	20240829	110800	73144330	19020	19020	19020	19020	0
525	20240829	110700	73144330	19020	19020	19020	19020	0
526	20240829	110600	73144330	19020	19020	19020	19020	0
527	20240829	110500	73144330	19020	19020	19020	19020	0
528	20240829	110400	73144330	19020	19020	19020	19020	0
529	20240829	110300	73144330	19020	19080	19080	19020	53
530	20240829	110200	72133440	19080	19080	19080	19080	0
531	20240829	110100	72133440	19080	19080	19080	19080	0
532	20240829	110000	72133440	19080	19070	19080	19070	10
533	20240829	105900	71942720	19020	19020	19020	19020	0
534	20240829	105800	71942720	19020	19020	19020	19020	0
535	20240829	105700	71942720	19020	19020	19020	19020	0
536	20240829	105600	71942720	19020	19020	19020	19020	0
537	20240829	105500	71942720	19020	19020	19020	19020	0
538	20240829	105400	71942720	19020	19020	19020	19020	0
539	20240829	105300	71942720	19020	19020	19020	19020	0
540	20240829	105200	71942720	19020	19060	19070	19020	712
541	20240829	105100	58365560	19060	19060	19060	19060	0
542	20240829	105000	58365560	19060	19060	19060	19060	71
543	20240829	104900	57012300	19060	19060	19060	19060	0
544	20240829	104800	57012300	19060	19060	19060	19060	0
545	20240829	104700	57012300	19060	19060	19060	19060	0
546	20240829	104600	57012300	19060	19060	19060	19060	0
547	20240829	104500	57012300	19060	19060	19060	19060	2
548	20240829	104400	56974180	19070	19070	19070	19070	0
549	20240829	104300	56974180	19070	19070	19070	19070	0
550	20240829	104200	56974180	19070	19070	19070	19070	0
551	20240829	104100	56974180	19070	19070	19070	19070	0
552	20240829	104000	56974180	19070	19070	19070	19070	0
553	20240829	103900	56974180	19070	19070	19070	19070	0
554	20240829	103800	56974180	19070	19070	19070	19070	2
555	20240829	103700	56936040	19070	19070	19070	19070	90
556	20240829	103600	55219740	19070	19070	19070	19070	0
557	20240829	103500	55219740	19070	19070	19070	19070	37
558	20240829	103400	54514150	19070	19070	19070	19070	0
559	20240829	103300	54514150	19070	19070	19070	19070	0
560	20240829	103200	54514150	19070	19020	19070	19020	3
561	20240829	103100	54456990	19010	19010	19010	19010	0
562	20240829	103000	54456990	19010	19010	19010	19010	0
563	20240829	102900	54456990	19010	19010	19010	19010	0
564	20240829	102800	54456990	19010	19010	19010	19010	0
565	20240829	102700	54456990	19010	19010	19010	19010	0
566	20240829	102600	54456990	19010	19010	19010	19010	0
567	20240829	102500	54456990	19010	19010	19010	19010	0
568	20240829	102400	54456990	19010	19010	19010	19010	0
569	20240829	102300	54456990	19010	19010	19010	19010	14
570	20240829	102200	54190850	19010	19010	19010	19010	0
571	20240829	102100	54190850	19010	19010	19010	19010	0
572	20240829	102000	54190850	19010	19010	19010	19010	0
573	20240829	101900	54190850	19010	19000	19010	19000	170
574	20240829	101800	50960750	19010	19010	19010	19010	0
575	20240829	101700	50960750	19010	19010	19010	19010	7
576	20240829	101600	50827680	19020	19020	19020	19020	0
577	20240829	101500	50827680	19020	19020	19020	19020	0
578	20240829	101400	50827680	19020	19020	19020	19020	0
579	20240829	101300	50827680	19020	19020	19020	19020	0
580	20240829	101200	50827680	19020	19020	19020	19020	0
581	20240829	101100	50827680	19020	19020	19020	19020	0
582	20240829	101000	50827680	19020	19020	19020	19020	0
583	20240829	100900	50827680	19020	19020	19020	19020	0
584	20240829	100800	50827680	19020	19020	19020	19020	0
585	20240829	100700	50827680	19020	19020	19020	19020	19
586	20240829	100600	50466300	19020	19020	19020	19020	88
587	20240829	100500	48792540	19020	19050	19050	19020	35
588	20240829	100400	48126530	19050	19050	19050	19050	0
589	20240829	100300	48126530	19050	19050	19050	19050	15
590	20240829	100200	47840780	19050	19050	19050	19050	0
591	20240829	100100	47840780	19050	19050	19050	19050	0
592	20240829	100000	47840780	19050	19050	19050	19050	0
593	20240829	095900	47840780	19050	19050	19050	19050	0
594	20240829	095800	47840780	19050	19050	19050	19050	0
595	20240829	095700	47840780	19050	19050	19050	19050	0
596	20240829	095600	47840780	19050	19050	19050	19050	0
597	20240829	095500	47840780	19050	19050	19050	19050	0
598	20240829	095400	47840780	19050	19050	19050	19050	0
599	20240829	095300	47840780	19050	19050	19050	19050	0
600	20240829	095200	47840780	19050	19060	19090	19050	37
601	20240829	095100	47135700	19060	19060	19060	19060	35
602	20240829	095000	46468600	19060	19060	19060	19060	0
603	20240829	094900	46468600	19060	19060	19060	19060	5
604	20240829	094800	46373300	19060	19060	19060	19060	0
605	20240829	094700	46373300	19060	19060	19060	19060	0
606	20240829	094600	46373300	19060	19060	19060	19060	406
607	20240829	094500	38634940	19060	19060	19060	19060	0
608	20240829	094400	38634940	19060	19060	19060	19060	0
609	20240829	094300	38634940	19060	19060	19060	19060	3
610	20240829	094200	38577760	19060	19060	19060	19060	0
611	20240829	094100	38577760	19060	19020	19060	19020	46
612	20240829	094000	37701040	19060	19060	19060	19060	2
613	20240829	093900	37662920	19060	19060	19060	19060	16
614	20240829	093800	37357960	19090	19090	19090	19090	1
615	20240829	093700	37338870	19060	19060	19060	19060	0
616	20240829	093600	37338870	19060	19060	19060	19060	0
617	20240829	093500	37338870	19060	19060	19060	19060	48
618	20240829	093400	36423990	19060	19060	19060	19060	0
619	20240829	093300	36423990	19060	19060	19060	19060	3
620	20240829	093200	36366810	19050	19050	19050	19050	0
621	20240829	093100	36366810	19050	19050	19050	19050	11
622	20240829	093000	36157260	18960	18960	18960	18960	0
623	20240829	092900	36157260	18960	18960	18960	18960	0
624	20240829	092800	36157260	18960	18960	18960	18960	0
625	20240829	092700	36157260	18960	18960	18960	18960	155
626	20240829	092600	33218460	18950	18950	18950	18950	0
627	20240829	092500	33218460	18950	18950	18950	18950	0
628	20240829	092400	33218460	18950	18950	18950	18950	40
629	20240829	092300	32460460	18950	18950	18950	18950	0
630	20240829	092200	32460460	18950	18950	18950	18950	0
631	20240829	092100	32460460	18950	18970	18970	18950	176
632	20240829	092000	29121860	18980	18980	18980	18980	5
633	20240829	091900	29026960	18970	18950	18970	18950	350
634	20240829	091800	22387860	19070	19060	19070	19060	275
635	20240829	091700	17143800	19110	19110	19110	19110	0
636	20240829	091600	17143800	19110	19110	19110	19110	0
637	20240829	091500	17143800	19110	19110	19110	19110	0
638	20240829	091400	17143800	19110	19110	19110	19110	11
639	20240829	091300	16933590	19000	19000	19000	19000	0
640	20240829	091200	16933590	19000	18970	19000	18970	34
641	20240829	091100	16288300	18950	18970	18970	18950	195
642	20240829	091000	12591670	18990	18970	18990	18970	27
643	20240829	090900	12079440	18970	19000	19000	18970	16
644	20240829	090800	11775500	18960	19000	19000	18960	104
645	20240829	090700	9799660	19000	19000	19000	19000	0
646	20240829	090600	9799660	19000	18960	19000	18960	252
647	20240829	090500	5013120	18990	18990	18990	18990	6
648	20240829	090400	4899180	18990	18990	18990	18990	3
649	20240829	090300	4842210	18970	18970	18970	18970	1
650	20240829	090200	4823240	18980	18980	18980	18980	0
651	20240829	090100	4823240	18980	18980	18980	18980	2
652	20240829	090000	4785280	18980	18990	18990	18980	252