KissMeData/267290/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205200	107544310	19090	19090	19090	19090	146
3	20240827	205100	107544310	19090	19090	19090	19090	0
4	20240827	205000	107544310	19090	19090	19090	19090	0
5	20240827	204900	107544310	19090	19090	19090	19090	0
6	20240827	204800	107544310	19090	19090	19090	19090	0
7	20240827	204700	107544310	19090	19090	19090	19090	0
8	20240827	204600	107544310	19090	19090	19090	19090	0
9	20240827	204500	107544310	19090	19090	19090	19090	0
10	20240827	204400	107544310	19090	19090	19090	19090	0
11	20240827	204300	107544310	19090	19090	19090	19090	0
12	20240827	204200	107544310	19090	19090	19090	19090	0
13	20240827	204100	107544310	19090	19090	19090	19090	0
14	20240827	204000	107544310	19090	19090	19090	19090	0
15	20240827	203900	107544310	19090	19090	19090	19090	0
16	20240827	203800	107544310	19090	19090	19090	19090	0
17	20240827	203700	107544310	19090	19090	19090	19090	0
18	20240827	203600	107544310	19090	19090	19090	19090	0
19	20240827	203500	107544310	19090	19090	19090	19090	0
20	20240827	203400	107544310	19090	19090	19090	19090	0
21	20240827	203300	107544310	19090	19090	19090	19090	0
22	20240827	203200	107544310	19090	19090	19090	19090	0
23	20240827	203100	107544310	19090	19090	19090	19090	0
24	20240827	203000	107544310	19090	19090	19090	19090	0
25	20240827	202900	107544310	19090	19090	19090	19090	0
26	20240827	202800	107544310	19090	19090	19090	19090	0
27	20240827	202700	107544310	19090	19090	19090	19090	0
28	20240827	202600	107544310	19090	19090	19090	19090	0
29	20240827	202500	107544310	19090	19090	19090	19090	0
30	20240827	202400	107544310	19090	19090	19090	19090	0
31	20240827	202300	107544310	19090	19090	19090	19090	0
32	20240827	202200	107544310	19090	19090	19090	19090	146
33	20240827	202100	107544310	19090	19090	19090	19090	0
34	20240827	202000	107544310	19090	19090	19090	19090	0
35	20240827	201900	107544310	19090	19090	19090	19090	0
36	20240827	201800	107544310	19090	19090	19090	19090	0
37	20240827	201700	107544310	19090	19090	19090	19090	0
38	20240827	201600	107544310	19090	19090	19090	19090	0
39	20240827	201500	107544310	19090	19090	19090	19090	0
40	20240827	201400	107544310	19090	19090	19090	19090	0
41	20240827	201300	107544310	19090	19090	19090	19090	0
42	20240827	201200	107544310	19090	19090	19090	19090	0
43	20240827	201100	107544310	19090	19090	19090	19090	0
44	20240827	201000	107544310	19090	19090	19090	19090	0
45	20240827	200900	107544310	19090	19090	19090	19090	0
46	20240827	200800	107544310	19090	19090	19090	19090	0
47	20240827	200700	107544310	19090	19090	19090	19090	0
48	20240827	200600	107544310	19090	19090	19090	19090	0
49	20240827	200500	107544310	19090	19090	19090	19090	0
50	20240827	200400	107544310	19090	19090	19090	19090	0
51	20240827	200300	107544310	19090	19090	19090	19090	0
52	20240827	200200	107544310	19090	19090	19090	19090	0
53	20240827	200100	107544310	19090	19090	19090	19090	0
54	20240827	200000	107544310	19090	19090	19090	19090	0
55	20240827	195900	107544310	19090	19090	19090	19090	0
56	20240827	195800	107544310	19090	19090	19090	19090	0
57	20240827	195700	107544310	19090	19090	19090	19090	0
58	20240827	195600	107544310	19090	19090	19090	19090	0
59	20240827	195500	107544310	19090	19090	19090	19090	0
60	20240827	195400	107544310	19090	19090	19090	19090	0
61	20240827	195300	107544310	19090	19090	19090	19090	0
62	20240827	195200	107544310	19090	19090	19090	19090	146
63	20240827	195100	107544310	19090	19090	19090	19090	0
64	20240827	195000	107544310	19090	19090	19090	19090	0
65	20240827	194900	107544310	19090	19090	19090	19090	0
66	20240827	194800	107544310	19090	19090	19090	19090	0
67	20240827	194700	107544310	19090	19090	19090	19090	0
68	20240827	194600	107544310	19090	19090	19090	19090	0
69	20240827	194500	107544310	19090	19090	19090	19090	0
70	20240827	194400	107544310	19090	19090	19090	19090	0
71	20240827	194300	107544310	19090	19090	19090	19090	0
72	20240827	194200	107544310	19090	19090	19090	19090	0
73	20240827	194100	107544310	19090	19090	19090	19090	0
74	20240827	194000	107544310	19090	19090	19090	19090	0
75	20240827	193900	107544310	19090	19090	19090	19090	0
76	20240827	193800	107544310	19090	19090	19090	19090	0
77	20240827	193700	107544310	19090	19090	19090	19090	0
78	20240827	193600	107544310	19090	19090	19090	19090	0
79	20240827	193500	107544310	19090	19090	19090	19090	0
80	20240827	193400	107544310	19090	19090	19090	19090	0
81	20240827	193300	107544310	19090	19090	19090	19090	0
82	20240827	193200	107544310	19090	19090	19090	19090	0
83	20240827	193100	107544310	19090	19090	19090	19090	0
84	20240827	193000	107544310	19090	19090	19090	19090	0
85	20240827	192900	107544310	19090	19090	19090	19090	0
86	20240827	192800	107544310	19090	19090	19090	19090	0
87	20240827	192700	107544310	19090	19090	19090	19090	0
88	20240827	192600	107544310	19090	19090	19090	19090	0
89	20240827	192500	107544310	19090	19090	19090	19090	0
90	20240827	192400	107544310	19090	19090	19090	19090	0
91	20240827	192300	107544310	19090	19090	19090	19090	0
92	20240827	192200	107544310	19090	19090	19090	19090	146
93	20240827	192100	107544310	19090	19090	19090	19090	0
94	20240827	192000	107544310	19090	19090	19090	19090	0
95	20240827	191900	107544310	19090	19090	19090	19090	0
96	20240827	191800	107544310	19090	19090	19090	19090	0
97	20240827	191700	107544310	19090	19090	19090	19090	0
98	20240827	191600	107544310	19090	19090	19090	19090	0
99	20240827	191500	107544310	19090	19090	19090	19090	0
100	20240827	191400	107544310	19090	19090	19090	19090	0
101	20240827	191300	107544310	19090	19090	19090	19090	0
102	20240827	191200	107544310	19090	19090	19090	19090	0
103	20240827	191100	107544310	19090	19090	19090	19090	0
104	20240827	191000	107544310	19090	19090	19090	19090	0
105	20240827	190900	107544310	19090	19090	19090	19090	0
106	20240827	190800	107544310	19090	19090	19090	19090	0
107	20240827	190700	107544310	19090	19090	19090	19090	0
108	20240827	190600	107544310	19090	19090	19090	19090	0
109	20240827	190500	107544310	19090	19090	19090	19090	0
110	20240827	190400	107544310	19090	19090	19090	19090	0
111	20240827	190300	107544310	19090	19090	19090	19090	0
112	20240827	190200	107544310	19090	19090	19090	19090	0
113	20240827	190100	107544310	19090	19090	19090	19090	0
114	20240827	190000	107544310	19090	19090	19090	19090	0
115	20240827	185900	107544310	19090	19090	19090	19090	0
116	20240827	185800	107544310	19090	19090	19090	19090	0
117	20240827	185700	107544310	19090	19090	19090	19090	0
118	20240827	185600	107544310	19090	19090	19090	19090	0
119	20240827	185500	107544310	19090	19090	19090	19090	0
120	20240827	185400	107544310	19090	19090	19090	19090	0
121	20240827	185300	107544310	19090	19090	19090	19090	0
122	20240827	185200	107544310	19090	19090	19090	19090	146
123	20240827	185100	107544310	19090	19090	19090	19090	0
124	20240827	185000	107544310	19090	19090	19090	19090	0
125	20240827	184900	107544310	19090	19090	19090	19090	0
126	20240827	184800	107544310	19090	19090	19090	19090	0
127	20240827	184700	107544310	19090	19090	19090	19090	0
128	20240827	184600	107544310	19090	19090	19090	19090	0
129	20240827	184500	107544310	19090	19090	19090	19090	0
130	20240827	184400	107544310	19090	19090	19090	19090	0
131	20240827	184300	107544310	19090	19090	19090	19090	0
132	20240827	184200	107544310	19090	19090	19090	19090	0
133	20240827	184100	107544310	19090	19090	19090	19090	0
134	20240827	184000	107544310	19090	19090	19090	19090	0
135	20240827	183900	107544310	19090	19090	19090	19090	0
136	20240827	183800	107544310	19090	19090	19090	19090	0
137	20240827	183700	107544310	19090	19090	19090	19090	0
138	20240827	183600	107544310	19090	19090	19090	19090	0
139	20240827	183500	107544310	19090	19090	19090	19090	0
140	20240827	183400	107544310	19090	19090	19090	19090	0
141	20240827	183300	107544310	19090	19090	19090	19090	0
142	20240827	183200	107544310	19090	19090	19090	19090	0
143	20240827	183100	107544310	19090	19090	19090	19090	0
144	20240827	183000	107544310	19090	19090	19090	19090	0
145	20240827	182900	107544310	19090	19090	19090	19090	0
146	20240827	182800	107544310	19090	19090	19090	19090	0
147	20240827	182700	107544310	19090	19090	19090	19090	0
148	20240827	182600	107544310	19090	19090	19090	19090	0
149	20240827	182500	107544310	19090	19090	19090	19090	0
150	20240827	182400	107544310	19090	19090	19090	19090	0
151	20240827	182300	107544310	19090	19090	19090	19090	0
152	20240827	182200	107544310	19090	19090	19090	19090	146
153	20240827	182100	107544310	19090	19090	19090	19090	0
154	20240827	182000	107544310	19090	19090	19090	19090	0
155	20240827	181900	107544310	19090	19090	19090	19090	0
156	20240827	181800	107544310	19090	19090	19090	19090	0
157	20240827	181700	107544310	19090	19090	19090	19090	0
158	20240827	181600	107544310	19090	19090	19090	19090	0
159	20240827	181500	107544310	19090	19090	19090	19090	0
160	20240827	181400	107544310	19090	19090	19090	19090	0
161	20240827	181300	107544310	19090	19090	19090	19090	0
162	20240827	181200	107544310	19090	19090	19090	19090	0
163	20240827	181100	107544310	19090	19090	19090	19090	0
164	20240827	181000	107544310	19090	19090	19090	19090	0
165	20240827	180900	107544310	19090	19090	19090	19090	0
166	20240827	180800	107544310	19090	19090	19090	19090	0
167	20240827	180700	107544310	19090	19090	19090	19090	0
168	20240827	180600	107544310	19090	19090	19090	19090	0
169	20240827	180500	107544310	19090	19090	19090	19090	0
170	20240827	180400	107544310	19090	19090	19090	19090	0
171	20240827	180300	107544310	19090	19090	19090	19090	0
172	20240827	180200	107544310	19090	19090	19090	19090	0
173	20240827	180100	107544310	19090	19090	19090	19090	0
174	20240827	180000	107544310	19090	19090	19090	19090	0
175	20240827	175900	107544310	19090	19090	19090	19090	0
176	20240827	175800	107544310	19090	19090	19090	19090	0
177	20240827	175700	107544310	19090	19090	19090	19090	0
178	20240827	175600	107544310	19090	19090	19090	19090	0
179	20240827	175500	107544310	19090	19090	19090	19090	0
180	20240827	175400	107544310	19090	19090	19090	19090	0
181	20240827	175300	107544310	19090	19090	19090	19090	0
182	20240827	175200	107544310	19090	19090	19090	19090	146
183	20240827	175100	107544310	19090	19090	19090	19090	0
184	20240827	175000	107544310	19090	19090	19090	19090	0
185	20240827	174900	107544310	19090	19090	19090	19090	0
186	20240827	174800	107544310	19090	19090	19090	19090	0
187	20240827	174700	107544310	19090	19090	19090	19090	0
188	20240827	174600	107544310	19090	19090	19090	19090	0
189	20240827	174500	107544310	19090	19090	19090	19090	0
190	20240827	174400	107544310	19090	19090	19090	19090	0
191	20240827	174300	107544310	19090	19090	19090	19090	0
192	20240827	174200	107544310	19090	19090	19090	19090	0
193	20240827	174100	107544310	19090	19090	19090	19090	0
194	20240827	174000	107544310	19090	19090	19090	19090	0
195	20240827	173900	107544310	19090	19090	19090	19090	0
196	20240827	173800	107544310	19090	19090	19090	19090	0
197	20240827	173700	107544310	19090	19090	19090	19090	0
198	20240827	173600	107544310	19090	19090	19090	19090	0
199	20240827	173500	107544310	19090	19090	19090	19090	0
200	20240827	173400	107544310	19090	19090	19090	19090	0
201	20240827	173300	107544310	19090	19090	19090	19090	0
202	20240827	173200	107544310	19090	19090	19090	19090	0
203	20240827	173100	107544310	19090	19090	19090	19090	0
204	20240827	173000	107544310	19090	19090	19090	19090	0
205	20240827	172900	107544310	19090	19090	19090	19090	0
206	20240827	172800	107544310	19090	19090	19090	19090	0
207	20240827	172700	107544310	19090	19090	19090	19090	0
208	20240827	172600	107544310	19090	19090	19090	19090	0
209	20240827	172500	107544310	19090	19090	19090	19090	0
210	20240827	172400	107544310	19090	19090	19090	19090	0
211	20240827	172300	107544310	19090	19090	19090	19090	0
212	20240827	172200	107544310	19090	19090	19090	19090	146
213	20240827	172100	107544310	19090	19090	19090	19090	0
214	20240827	172000	107544310	19090	19090	19090	19090	0
215	20240827	171900	107544310	19090	19090	19090	19090	0
216	20240827	171800	107544310	19090	19090	19090	19090	0
217	20240827	171700	107544310	19090	19090	19090	19090	0
218	20240827	171600	107544310	19090	19090	19090	19090	0
219	20240827	171500	107544310	19090	19090	19090	19090	0
220	20240827	171400	107544310	19090	19090	19090	19090	0
221	20240827	171300	107544310	19090	19090	19090	19090	0
222	20240827	171200	107544310	19090	19090	19090	19090	0
223	20240827	171100	107544310	19090	19090	19090	19090	0
224	20240827	171000	107544310	19090	19090	19090	19090	0
225	20240827	170900	107544310	19090	19090	19090	19090	0
226	20240827	170800	107544310	19090	19090	19090	19090	0
227	20240827	170700	107544310	19090	19090	19090	19090	0
228	20240827	170600	107544310	19090	19090	19090	19090	0
229	20240827	170500	107544310	19090	19090	19090	19090	0
230	20240827	170400	107544310	19090	19090	19090	19090	0
231	20240827	170300	107544310	19090	19090	19090	19090	0
232	20240827	170200	107544310	19090	19090	19090	19090	0
233	20240827	170100	107544310	19090	19090	19090	19090	0
234	20240827	170000	107544310	19090	19090	19090	19090	0
235	20240827	165900	107544310	19090	19090	19090	19090	0
236	20240827	165800	107544310	19090	19090	19090	19090	0
237	20240827	165700	107544310	19090	19090	19090	19090	0
238	20240827	165600	107544310	19090	19090	19090	19090	0
239	20240827	165500	107544310	19090	19090	19090	19090	0
240	20240827	165400	107544310	19090	19090	19090	19090	0
241	20240827	165300	107544310	19090	19090	19090	19090	0
242	20240827	165200	107544310	19090	19090	19090	19090	146
243	20240827	165100	107544310	19090	19090	19090	19090	0
244	20240827	165000	107544310	19090	19090	19090	19090	0
245	20240827	164900	107544310	19090	19090	19090	19090	0
246	20240827	164800	107544310	19090	19090	19090	19090	0
247	20240827	164700	107544310	19090	19090	19090	19090	0
248	20240827	164600	107544310	19090	19090	19090	19090	0
249	20240827	164500	107544310	19090	19090	19090	19090	0
250	20240827	164400	107544310	19090	19090	19090	19090	0
251	20240827	164300	107544310	19090	19090	19090	19090	0
252	20240827	164200	107544310	19090	19090	19090	19090	0
253	20240827	164100	107544310	19090	19090	19090	19090	0
254	20240827	164000	107544310	19090	19090	19090	19090	0
255	20240827	163900	107544310	19090	19090	19090	19090	0
256	20240827	163800	107544310	19090	19090	19090	19090	0
257	20240827	163700	107544310	19090	19090	19090	19090	0
258	20240827	163600	107544310	19090	19090	19090	19090	0
259	20240827	163500	107544310	19090	19090	19090	19090	0
260	20240827	163400	107544310	19090	19090	19090	19090	0
261	20240827	163300	107544310	19090	19090	19090	19090	0
262	20240827	163200	107544310	19090	19090	19090	19090	0
263	20240827	163100	107544310	19090	19090	19090	19090	0
264	20240827	163000	107544310	19090	19090	19090	19090	0
265	20240827	162900	107544310	19090	19090	19090	19090	0
266	20240827	162800	107544310	19090	19090	19090	19090	0
267	20240827	162700	107544310	19090	19090	19090	19090	0
268	20240827	162600	107544310	19090	19090	19090	19090	0
269	20240827	162500	107544310	19090	19090	19090	19090	0
270	20240827	162400	107544310	19090	19090	19090	19090	0
271	20240827	162300	107544310	19090	19090	19090	19090	0
272	20240827	162200	107544310	19090	19090	19090	19090	146
273	20240827	162100	107544310	19090	19090	19090	19090	0
274	20240827	162000	107544310	19090	19090	19090	19090	0
275	20240827	161900	107544310	19090	19090	19090	19090	0
276	20240827	161800	107544310	19090	19090	19090	19090	0
277	20240827	161700	107544310	19090	19090	19090	19090	0
278	20240827	161600	107544310	19090	19090	19090	19090	0
279	20240827	161500	107544310	19090	19090	19090	19090	0
280	20240827	161400	107544310	19090	19090	19090	19090	0
281	20240827	161300	107544310	19090	19090	19090	19090	0
282	20240827	161200	107544310	19090	19090	19090	19090	0
283	20240827	161100	107544310	19090	19090	19090	19090	0
284	20240827	161000	107544310	19090	19090	19090	19090	0
285	20240827	160900	107544310	19090	19090	19090	19090	0
286	20240827	160800	107544310	19090	19090	19090	19090	0
287	20240827	160700	107544310	19090	19090	19090	19090	0
288	20240827	160600	107544310	19090	19090	19090	19090	0
289	20240827	160500	107544310	19090	19090	19090	19090	0
290	20240827	160400	107544310	19090	19090	19090	19090	0
291	20240827	160300	107544310	19090	19090	19090	19090	0
292	20240827	160200	107544310	19090	19090	19090	19090	0
293	20240827	160100	107544310	19090	19090	19090	19090	0
294	20240827	160000	107544310	19090	19090	19090	19090	0
295	20240827	155900	107544310	19090	19090	19090	19090	0
296	20240827	155800	107544310	19090	19090	19090	19090	0
297	20240827	155700	107544310	19090	19090	19090	19090	0
298	20240827	155600	107544310	19090	19090	19090	19090	0
299	20240827	155500	107544310	19090	19090	19090	19090	0
300	20240827	155400	107544310	19090	19090	19090	19090	0
301	20240827	155300	107544310	19090	19090	19090	19090	0
302	20240827	155200	107544310	19090	19090	19090	19090	146
303	20240827	155100	107544310	19090	19090	19090	19090	0
304	20240827	155000	107544310	19090	19090	19090	19090	0
305	20240827	154900	107544310	19090	19090	19090	19090	0
306	20240827	154800	107544310	19090	19090	19090	19090	0
307	20240827	154700	107544310	19090	19090	19090	19090	0
308	20240827	154600	107544310	19090	19090	19090	19090	0
309	20240827	154500	107544310	19090	19090	19090	19090	0
310	20240827	154400	107544310	19090	19090	19090	19090	0
311	20240827	154300	107544310	19090	19090	19090	19090	0
312	20240827	154200	107544310	19090	19090	19090	19090	0
313	20240827	154100	107544310	19090	19090	19090	19090	0
314	20240827	154000	107544310	19090	19090	19090	19090	0
315	20240827	153900	107544310	19090	19090	19090	19090	0
316	20240827	153800	107544310	19090	19090	19090	19090	0
317	20240827	153700	107544310	19090	19090	19090	19090	0
318	20240827	153600	107544310	19090	19090	19090	19090	0
319	20240827	153500	107544310	19090	19090	19090	19090	0
320	20240827	153400	107544310	19090	19090	19090	19090	0
321	20240827	153300	107544310	19090	19090	19090	19090	0
322	20240827	153200	107544310	19090	19090	19090	19090	0
323	20240827	153100	107544310	19090	19090	19090	19090	0
324	20240827	153000	107544310	19090	19090	19090	19090	146
325	20240827	152900	104757170	19090	19090	19090	19090	0
326	20240827	152800	104757170	19090	19090	19090	19090	0
327	20240827	152700	104757170	19090	19090	19090	19090	0
328	20240827	152600	104757170	19090	19090	19090	19090	0
329	20240827	152500	104757170	19090	19090	19090	19090	0
330	20240827	152400	104757170	19090	19090	19090	19090	0
331	20240827	152300	104757170	19090	19090	19090	19090	0
332	20240827	152200	104757170	19090	19090	19090	19090	0
333	20240827	152100	104757170	19090	19090	19090	19090	0
334	20240827	152000	104757170	19090	19090	19090	19090	0
335	20240827	151900	104757170	19090	19130	19130	19090	11
336	20240827	151800	104546780	19090	19090	19090	19090	0
337	20240827	151700	104546780	19090	19130	19130	19090	310
338	20240827	151600	98626630	19100	19100	19100	19100	0
339	20240827	151500	98626630	19100	19100	19100	19100	1
340	20240827	151400	98607530	19100	19100	19100	19100	0
341	20240827	151300	98607530	19100	19100	19100	19100	1
342	20240827	151200	98588430	19100	19100	19100	19100	1
343	20240827	151100	98569330	19100	19100	19100	19100	20
344	20240827	151000	98187330	19100	19100	19100	19100	2
345	20240827	150900	98149130	19100	19100	19100	19100	1
346	20240827	150800	98130030	19100	19100	19100	19100	0
347	20240827	150700	98130030	19100	19100	19100	19100	2
348	20240827	150600	98091830	19100	19100	19100	19100	0
349	20240827	150500	98091830	19100	19100	19100	19100	2
350	20240827	150400	98053630	19100	19100	19100	19100	0
351	20240827	150300	98053630	19100	19100	19100	19100	100
352	20240827	150200	96143630	19100	19100	19100	19100	2
353	20240827	150100	96105430	19130	19130	19130	19130	0
354	20240827	150000	96105430	19130	19130	19130	19130	105
355	20240827	145900	94096780	19110	19110	19110	19110	2
356	20240827	145800	94058560	19110	19110	19110	19110	0
357	20240827	145700	94058560	19110	19110	19110	19110	0
358	20240827	145600	94058560	19110	19110	19110	19110	0
359	20240827	145500	94058560	19110	19110	19110	19110	0
360	20240827	145400	94058560	19110	19110	19110	19110	0
361	20240827	145300	94058560	19110	19100	19110	19100	37
362	20240827	145200	93351830	19110	19110	19110	19110	2
363	20240827	145100	93313610	19100	19100	19100	19100	0
364	20240827	145000	93313610	19100	19100	19100	19100	0
365	20240827	144900	93313610	19100	19100	19100	19100	0
366	20240827	144800	93313610	19100	19100	19100	19100	0
367	20240827	144700	93313610	19100	19100	19100	19100	0
368	20240827	144600	93313610	19100	19100	19100	19100	0
369	20240827	144500	93313610	19100	19100	19100	19100	0
370	20240827	144400	93313610	19100	19100	19100	19100	0
371	20240827	144300	93313610	19100	19100	19100	19100	0
372	20240827	144200	93313610	19100	19100	19100	19100	294
373	20240827	144100	87698210	19100	19120	19120	19100	834
374	20240827	144000	71756840	19130	19130	19130	19130	43
375	20240827	143900	70934250	19130	19130	19130	19130	10
376	20240827	143800	70742950	19140	19140	19140	19140	0
377	20240827	143700	70742950	19140	19140	19140	19140	0
378	20240827	143600	70742950	19140	19140	19140	19140	36
379	20240827	143500	70053910	19130	19130	19130	19130	0
380	20240827	143400	70053910	19130	19140	19140	19130	143
381	20240827	143300	67318070	19130	19130	19130	19130	0
382	20240827	143200	67318070	19130	19130	19130	19130	0
383	20240827	143100	67318070	19130	19130	19130	19130	0
384	20240827	143000	67318070	19130	19130	19130	19130	0
385	20240827	142900	67318070	19130	19130	19130	19130	0
386	20240827	142800	67318070	19130	19130	19130	19130	0
387	20240827	142700	67318070	19130	19130	19130	19130	0
388	20240827	142600	67318070	19130	19130	19130	19130	0
389	20240827	142500	67318070	19130	19130	19130	19130	0
390	20240827	142400	67318070	19130	19130	19130	19130	0
391	20240827	142300	67318070	19130	19130	19130	19130	0
392	20240827	142200	67318070	19130	19150	19150	19130	28
393	20240827	142100	66782070	19160	19160	19160	19160	3
394	20240827	142000	66724590	19160	19160	19160	19160	0
395	20240827	141900	66724590	19160	19160	19160	19160	0
396	20240827	141800	66724590	19160	19160	19160	19160	0
397	20240827	141700	66724590	19160	19160	19160	19160	0
398	20240827	141600	66724590	19160	19160	19160	19160	0
399	20240827	141500	66724590	19160	19160	19160	19160	0
400	20240827	141400	66724590	19160	19160	19160	19160	0
401	20240827	141300	66724590	19160	19160	19160	19160	5
402	20240827	141200	66628790	19160	19160	19160	19160	0
403	20240827	141100	66628790	19160	19160	19160	19160	0
404	20240827	141000	66628790	19160	19160	19160	19160	0
405	20240827	140900	66628790	19160	19160	19160	19160	1
406	20240827	140800	66609630	19170	19170	19170	19170	0
407	20240827	140700	66609630	19170	19170	19170	19170	0
408	20240827	140600	66609630	19170	19170	19170	19170	0
409	20240827	140500	66609630	19170	19170	19170	19170	0
410	20240827	140400	66609630	19170	19170	19170	19170	0
411	20240827	140300	66609630	19170	19170	19170	19170	0
412	20240827	140200	66609630	19170	19170	19170	19170	0
413	20240827	140100	66609630	19170	19170	19170	19170	0
414	20240827	140000	66609630	19170	19170	19170	19170	0
415	20240827	135900	66609630	19170	19170	19170	19170	0
416	20240827	135800	66609630	19170	19170	19170	19170	0
417	20240827	135700	66609630	19170	19170	19170	19170	0
418	20240827	135600	66609630	19170	19170	19170	19170	0
419	20240827	135500	66609630	19170	19160	19170	19160	116
420	20240827	135400	64386070	19150	19150	19150	19150	0
421	20240827	135300	64386070	19150	19150	19150	19150	0
422	20240827	135200	64386070	19150	19150	19150	19150	0
423	20240827	135100	64386070	19150	19150	19150	19150	0
424	20240827	135000	64386070	19150	19150	19150	19150	0
425	20240827	134900	64386070	19150	19150	19150	19150	0
426	20240827	134800	64386070	19150	19150	19150	19150	0
427	20240827	134700	64386070	19150	19150	19150	19150	10
428	20240827	134600	64194570	19130	19130	19130	19130	0
429	20240827	134500	64194570	19130	19130	19130	19130	0
430	20240827	134400	64194570	19130	19130	19130	19130	79
431	20240827	134300	62683300	19130	19130	19130	19130	308
432	20240827	134200	56791260	19130	19130	19130	19130	0
433	20240827	134100	56791260	19130	19130	19130	19130	0
434	20240827	134000	56791260	19130	19130	19130	19130	0
435	20240827	133900	56791260	19130	19130	19130	19130	0
436	20240827	133800	56791260	19130	19130	19130	19130	0
437	20240827	133700	56791260	19130	19130	19130	19130	5
438	20240827	133600	56695610	19130	19130	19130	19130	0
439	20240827	133500	56695610	19130	19150	19150	19130	63
440	20240827	133400	55490400	19150	19150	19150	19150	0
441	20240827	133300	55490400	19150	19150	19150	19150	0
442	20240827	133200	55490400	19150	19150	19150	19150	0
443	20240827	133100	55490400	19150	19150	19150	19150	0
444	20240827	133000	55490400	19150	19150	19150	19150	1
445	20240827	132900	55471250	19150	19150	19150	19150	0
446	20240827	132800	55471250	19150	19150	19150	19150	0
447	20240827	132700	55471250	19150	19150	19150	19150	0
448	20240827	132600	55471250	19150	19150	19150	19150	0
449	20240827	132500	55471250	19150	19150	19150	19150	0
450	20240827	132400	55471250	19150	19150	19150	19150	0
451	20240827	132300	55471250	19150	19150	19150	19150	0
452	20240827	132200	55471250	19150	19150	19150	19150	0
453	20240827	132100	55471250	19150	19150	19150	19150	0
454	20240827	132000	55471250	19150	19150	19150	19150	0
455	20240827	131900	55471250	19150	19150	19150	19150	0
456	20240827	131800	55471250	19150	19150	19150	19150	0
457	20240827	131700	55471250	19150	19150	19150	19150	0
458	20240827	131600	55471250	19150	19150	19150	19150	0
459	20240827	131500	55471250	19150	19150	19150	19150	0
460	20240827	131400	55471250	19150	19150	19150	19150	0
461	20240827	131300	55471250	19150	19150	19150	19150	0
462	20240827	131200	55471250	19150	19150	19150	19150	0
463	20240827	131100	55471250	19150	19150	19150	19150	0
464	20240827	131000	55471250	19150	19150	19150	19150	0
465	20240827	130900	55471250	19150	19150	19150	19150	0
466	20240827	130800	55471250	19150	19150	19150	19150	0
467	20240827	130700	55471250	19150	19150	19150	19150	0
468	20240827	130600	55471250	19150	19150	19150	19150	0
469	20240827	130500	55471250	19150	19150	19150	19150	0
470	20240827	130400	55471250	19150	19150	19150	19150	0
471	20240827	130300	55471250	19150	19150	19150	19150	0
472	20240827	130200	55471250	19150	19150	19150	19150	0
473	20240827	130100	55471250	19150	19150	19150	19150	0
474	20240827	130000	55471250	19150	19150	19150	19150	0
475	20240827	125900	55471250	19150	19150	19150	19150	0
476	20240827	125800	55471250	19150	19150	19150	19150	0
477	20240827	125700	55471250	19150	19150	19150	19150	0
478	20240827	125600	55471250	19150	19150	19150	19150	0
479	20240827	125500	55471250	19150	19150	19150	19150	0
480	20240827	125400	55471250	19150	19150	19150	19150	0
481	20240827	125300	55471250	19150	19150	19150	19150	0
482	20240827	125200	55471250	19150	19150	19150	19150	0
483	20240827	125100	55471250	19150	19150	19150	19150	2
484	20240827	125000	55432950	19150	19150	19150	19150	0
485	20240827	124900	55432950	19150	19150	19150	19150	0
486	20240827	124800	55432950	19150	19150	19150	19150	0
487	20240827	124700	55432950	19150	19150	19150	19150	0
488	20240827	124600	55432950	19150	19150	19150	19150	0
489	20240827	124500	55432950	19150	19150	19150	19150	0
490	20240827	124400	55432950	19150	19150	19150	19150	0
491	20240827	124300	55432950	19150	19150	19150	19150	0
492	20240827	124200	55432950	19150	19150	19150	19150	0
493	20240827	124100	55432950	19150	19150	19150	19150	0
494	20240827	124000	55432950	19150	19150	19150	19150	0
495	20240827	123900	55432950	19150	19150	19150	19150	0
496	20240827	123800	55432950	19150	19150	19150	19150	0
497	20240827	123700	55432950	19150	19150	19150	19150	0
498	20240827	123600	55432950	19150	19150	19150	19150	10
499	20240827	123500	55241450	19120	19120	19120	19120	0
500	20240827	123400	55241450	19120	19120	19120	19120	0
501	20240827	123300	55241450	19120	19120	19120	19120	0
502	20240827	123200	55241450	19120	19120	19120	19120	0
503	20240827	123100	55241450	19120	19120	19120	19120	1
504	20240827	123000	55222330	19120	19120	19120	19120	0
505	20240827	122900	55222330	19120	19120	19120	19120	0
506	20240827	122800	55222330	19120	19120	19120	19120	0
507	20240827	122700	55222330	19120	19120	19120	19120	0
508	20240827	122600	55222330	19120	19120	19120	19120	0
509	20240827	122500	55222330	19120	19120	19120	19120	0
510	20240827	122400	55222330	19120	19120	19120	19120	0
511	20240827	122300	55222330	19120	19120	19120	19120	0
512	20240827	122200	55222330	19120	19120	19120	19120	0
513	20240827	122100	55222330	19120	19120	19120	19120	0
514	20240827	122000	55222330	19120	19120	19120	19120	0
515	20240827	121900	55222330	19120	19120	19120	19120	0
516	20240827	121800	55222330	19120	19120	19120	19120	0
517	20240827	121700	55222330	19120	19120	19120	19120	0
518	20240827	121600	55222330	19120	19120	19120	19120	0
519	20240827	121500	55222330	19120	19120	19120	19120	0
520	20240827	121400	55222330	19120	19120	19120	19120	0
521	20240827	121300	55222330	19120	19120	19120	19120	0
522	20240827	121200	55222330	19120	19130	19130	19120	15
523	20240827	121100	54935480	19120	19120	19120	19120	0
524	20240827	121000	54935480	19120	19120	19120	19120	0
525	20240827	120900	54935480	19120	19120	19120	19120	0
526	20240827	120800	54935480	19120	19120	19120	19120	0
527	20240827	120700	54935480	19120	19120	19120	19120	0
528	20240827	120600	54935480	19120	19120	19120	19120	0
529	20240827	120500	54935480	19120	19120	19120	19120	0
530	20240827	120400	54935480	19120	19120	19120	19120	0
531	20240827	120300	54935480	19120	19120	19120	19120	0
532	20240827	120200	54935480	19120	19120	19120	19120	2
533	20240827	120100	54897240	19110	19110	19110	19110	0
534	20240827	120000	54897240	19110	19110	19110	19110	0
535	20240827	115900	54897240	19110	19110	19110	19110	0
536	20240827	115800	54897240	19110	19110	19110	19110	0
537	20240827	115700	54897240	19110	19120	19120	19110	26
538	20240827	115600	54400350	19110	19140	19140	19110	224
539	20240827	115500	50115930	19140	19140	19140	19140	1
540	20240827	115400	50096790	19120	19120	19120	19120	0
541	20240827	115300	50096790	19120	19120	19120	19120	0
542	20240827	115200	50096790	19120	19120	19120	19120	0
543	20240827	115100	50096790	19120	19120	19120	19120	0
544	20240827	115000	50096790	19120	19120	19120	19120	8
545	20240827	114900	49943830	19130	19130	19130	19130	2
546	20240827	114800	49905570	19180	19180	19180	19180	22
547	20240827	114700	49483610	19190	19190	19190	19190	0
548	20240827	114600	49483610	19190	19190	19190	19190	0
549	20240827	114500	49483610	19190	19190	19190	19190	0
550	20240827	114400	49483610	19190	19190	19190	19190	0
551	20240827	114300	49483610	19190	19190	19190	19190	0
552	20240827	114200	49483610	19190	19190	19190	19190	0
553	20240827	114100	49483610	19190	19130	19190	19130	112
554	20240827	114000	47334930	19120	19120	19120	19120	0
555	20240827	113900	47334930	19120	19120	19120	19120	0
556	20240827	113800	47334930	19120	19120	19120	19120	0
557	20240827	113700	47334930	19120	19120	19120	19120	0
558	20240827	113600	47334930	19120	19120	19120	19120	0
559	20240827	113500	47334930	19120	19120	19120	19120	0
560	20240827	113400	47334930	19120	19130	19130	19120	76
561	20240827	113300	45881640	19130	19130	19130	19130	0
562	20240827	113200	45881640	19130	19130	19130	19130	0
563	20240827	113100	45881640	19130	19130	19130	19130	0
564	20240827	113000	45881640	19130	19130	19130	19130	0
565	20240827	112900	45881640	19130	19130	19130	19130	0
566	20240827	112800	45881640	19130	19130	19130	19130	0
567	20240827	112700	45881640	19130	19130	19130	19130	0
568	20240827	112600	45881640	19130	19130	19130	19130	0
569	20240827	112500	45881640	19130	19130	19130	19130	1
570	20240827	112400	45862510	19130	19130	19130	19130	0
571	20240827	112300	45862510	19130	19130	19130	19130	0
572	20240827	112200	45862510	19130	19130	19130	19130	0
573	20240827	112100	45862510	19130	19130	19130	19130	0
574	20240827	112000	45862510	19130	19130	19130	19130	0
575	20240827	111900	45862510	19130	19130	19130	19130	0
576	20240827	111800	45862510	19130	19130	19130	19130	7
577	20240827	111700	45728600	19130	19130	19130	19130	5
578	20240827	111600	45632950	19130	19130	19130	19130	0
579	20240827	111500	45632950	19130	19130	19130	19130	10
580	20240827	111400	45441650	19130	19130	19130	19130	0
581	20240827	111300	45441650	19130	19130	19130	19130	0
582	20240827	111200	45441650	19130	19130	19130	19130	3
583	20240827	111100	45384260	19130	19130	19130	19130	0
584	20240827	111000	45384260	19130	19130	19130	19130	0
585	20240827	110900	45384260	19130	19130	19130	19130	0
586	20240827	110800	45384260	19130	19130	19130	19130	0
587	20240827	110700	45384260	19130	19130	19130	19130	0
588	20240827	110600	45384260	19130	19130	19130	19130	0
589	20240827	110500	45384260	19130	19130	19130	19130	0
590	20240827	110400	45384260	19130	19130	19130	19130	0
591	20240827	110300	45384260	19130	19130	19130	19130	0
592	20240827	110200	45384260	19130	19130	19130	19130	0
593	20240827	110100	45384260	19130	19130	19130	19130	0
594	20240827	110000	45384260	19130	19130	19130	19130	1
595	20240827	105900	45365130	19190	19190	19190	19190	0
596	20240827	105800	45365130	19190	19190	19190	19190	0
597	20240827	105700	45365130	19190	19190	19190	19190	0
598	20240827	105600	45365130	19190	19190	19190	19190	0
599	20240827	105500	45365130	19190	19190	19190	19190	1
600	20240827	105400	45345940	19190	19190	19190	19190	0
601	20240827	105300	45345940	19190	19190	19190	19190	0
602	20240827	105200	45345940	19190	19190	19190	19190	0
603	20240827	105100	45345940	19190	19190	19190	19190	0
604	20240827	105000	45345940	19190	19190	19190	19190	0
605	20240827	104900	45345940	19190	19190	19190	19190	0
606	20240827	104800	45345940	19190	19190	19190	19190	0
607	20240827	104700	45345940	19190	19190	19190	19190	0
608	20240827	104600	45345940	19190	19190	19190	19190	0
609	20240827	104500	45345940	19190	19190	19190	19190	0
610	20240827	104400	45345940	19190	19190	19190	19190	0
611	20240827	104300	45345940	19190	19190	19190	19190	0
612	20240827	104200	45345940	19190	19190	19190	19190	0
613	20240827	104100	45345940	19190	19190	19190	19190	0
614	20240827	104000	45345940	19190	19190	19190	19190	0
615	20240827	103900	45345940	19190	19190	19190	19190	0
616	20240827	103800	45345940	19190	19190	19190	19190	0
617	20240827	103700	45345940	19190	19190	19190	19190	0
618	20240827	103600	45345940	19190	19190	19190	19190	0
619	20240827	103500	45345940	19190	19190	19190	19190	0
620	20240827	103400	45345940	19190	19190	19190	19190	0
621	20240827	103300	45345940	19190	19190	19190	19190	0
622	20240827	103200	45345940	19190	19190	19190	19190	0
623	20240827	103100	45345940	19190	19190	19190	19190	0
624	20240827	103000	45345940	19190	19190	19190	19190	0
625	20240827	102900	45345940	19190	19190	19190	19190	0
626	20240827	102800	45345940	19190	19190	19190	19190	0
627	20240827	102700	45345940	19190	19190	19190	19190	0
628	20240827	102600	45345940	19190	19190	19190	19190	0
629	20240827	102500	45345940	19190	19190	19190	19190	3
630	20240827	102400	45288370	19200	19200	19200	19200	0
631	20240827	102300	45288370	19200	19200	19200	19200	2
632	20240827	102200	45249970	19160	19160	19160	19160	2
633	20240827	102100	45211650	19160	19110	19160	19110	11
634	20240827	102000	45001190	19110	19140	19140	19110	257
635	20240827	101900	40087640	19140	19140	19140	19140	0
636	20240827	101800	40087640	19140	19140	19140	19140	0
637	20240827	101700	40087640	19140	19140	19140	19140	0
638	20240827	101600	40087640	19140	19140	19140	19140	1
639	20240827	101500	40068500	19160	19160	19160	19160	0
640	20240827	101400	40068500	19160	19160	19160	19160	0
641	20240827	101300	40068500	19160	19160	19160	19160	0
642	20240827	101200	40068500	19160	19160	19160	19160	0
643	20240827	101100	40068500	19160	19160	19160	19160	0
644	20240827	101000	40068500	19160	19160	19160	19160	0
645	20240827	100900	40068500	19160	19160	19160	19160	0
646	20240827	100800	40068500	19160	19160	19160	19160	0
647	20240827	100700	40068500	19160	19160	19160	19160	0
648	20240827	100600	40068500	19160	19160	19160	19160	0
649	20240827	100500	40068500	19160	19160	19160	19160	0
650	20240827	100400	40068500	19160	19160	19160	19160	0
651	20240827	100300	40068500	19160	19160	19160	19160	0
652	20240827	100200	40068500	19160	19160	19160	19160	0
653	20240827	100100	40068500	19160	19160	19160	19160	0
654	20240827	100000	40068500	19160	19160	19160	19160	1
655	20240827	095900	40049340	19210	19210	19210	19210	0
656	20240827	095800	40049340	19210	19210	19210	19210	0
657	20240827	095700	40049340	19210	19210	19210	19210	0
658	20240827	095600	40049340	19210	19210	19210	19210	0
659	20240827	095500	40049340	19210	19210	19210	19210	0
660	20240827	095400	40049340	19210	19210	19210	19210	0
661	20240827	095300	40049340	19210	19210	19210	19210	0
662	20240827	095200	40049340	19210	19210	19210	19210	2
663	20240827	095100	40010920	19210	19150	19210	19150	150
664	20240827	095000	37133270	19150	19150	19150	19150	0
665	20240827	094900	37133270	19150	19150	19150	19150	0
666	20240827	094800	37133270	19150	19150	19150	19150	3
667	20240827	094700	37075820	19110	19120	19120	19110	52
668	20240827	094600	36081990	19150	19150	19150	19150	2
669	20240827	094500	36043690	19150	19150	19150	19150	2
670	20240827	094400	36005390	19150	19150	19150	19150	0
671	20240827	094300	36005390	19150	19150	19150	19150	0
672	20240827	094200	36005390	19150	19150	19150	19150	0
673	20240827	094100	36005390	19150	19150	19150	19150	25
674	20240827	094000	35526640	19150	19150	19150	19150	0
675	20240827	093900	35526640	19150	19150	19150	19150	0
676	20240827	093800	35526640	19150	19150	19150	19150	0
677	20240827	093700	35526640	19150	19120	19150	19110	113
678	20240827	093600	33366610	19120	19120	19120	19120	0
679	20240827	093500	33366610	19120	19120	19120	19120	1
680	20240827	093400	33347490	19120	19120	19120	19120	9
681	20240827	093300	33175410	19120	19120	19120	19120	0
682	20240827	093200	33175410	19120	19120	19120	19120	0
683	20240827	093100	33175410	19120	19120	19120	19120	3
684	20240827	093000	33118050	19120	19110	19120	19110	11
685	20240827	092900	32907820	19110	19110	19110	19110	0
686	20240827	092800	32907820	19110	19110	19110	19110	0
687	20240827	092700	32907820	19110	19110	19110	19110	0
688	20240827	092600	32907820	19110	19110	19110	19110	0
689	20240827	092500	32907820	19110	19110	19110	19110	0
690	20240827	092400	32907820	19110	19110	19110	19110	0
691	20240827	092300	32907820	19110	19110	19110	19110	0
692	20240827	092200	32907820	19110	19110	19110	19110	0
693	20240827	092100	32907820	19110	19110	19110	19110	0
694	20240827	092000	32907820	19110	19110	19110	19110	0
695	20240827	091900	32907820	19110	19110	19110	19110	10
696	20240827	091800	32716720	19110	19110	19110	19110	1
697	20240827	091700	32697610	19120	19120	19120	19120	100
698	20240827	091600	30785610	19110	19110	19110	19110	0
699	20240827	091500	30785610	19110	19120	19120	19110	45
700	20240827	091400	29925550	19120	19120	19120	19120	0
701	20240827	091300	29925550	19120	19120	19120	19120	0
702	20240827	091200	29925550	19120	19120	19120	19120	100
703	20240827	091100	28013550	19100	19110	19110	19100	310
704	20240827	091000	22090350	19120	19120	19120	19120	30
705	20240827	090900	21516750	19120	19120	19120	19120	380
706	20240827	090800	14251150	19120	19120	19120	19120	0
707	20240827	090700	14251150	19120	19120	19120	19120	422
708	20240827	090600	6182510	19110	19110	19110	19110	0
709	20240827	090500	6182510	19110	19120	19120	19110	118
710	20240827	090400	3926810	19120	19120	19120	19120	6
711	20240827	090300	3812090	19120	19120	19120	19120	10
712	20240827	090200	3620890	19120	19120	19120	19120	11
713	20240827	090100	3410570	19120	19140	19140	19120	110
714	20240827	090000	1306280	19210	19210	19210	19210	68