KissMeData/025950/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	190900	316918060	19980	19980	19980	19980	462
3	20240827	190800	316918060	19980	19980	19980	19980	0
4	20240827	190700	316918060	19980	19980	19980	19980	0
5	20240827	190600	316918060	19980	19980	19980	19980	0
6	20240827	190500	316918060	19980	19980	19980	19980	0
7	20240827	190400	316918060	19980	19980	19980	19980	0
8	20240827	190300	316918060	19980	19980	19980	19980	0
9	20240827	190200	316918060	19980	19980	19980	19980	0
10	20240827	190100	316918060	19980	19980	19980	19980	0
11	20240827	190000	316918060	19980	19980	19980	19980	0
12	20240827	185900	316918060	19980	19980	19980	19980	0
13	20240827	185800	316918060	19980	19980	19980	19980	0
14	20240827	185700	316918060	19980	19980	19980	19980	0
15	20240827	185600	316918060	19980	19980	19980	19980	0
16	20240827	185500	316918060	19980	19980	19980	19980	0
17	20240827	185400	316918060	19980	19980	19980	19980	0
18	20240827	185300	316918060	19980	19980	19980	19980	0
19	20240827	185200	316918060	19980	19980	19980	19980	0
20	20240827	185100	316918060	19980	19980	19980	19980	0
21	20240827	185000	316918060	19980	19980	19980	19980	0
22	20240827	184900	316918060	19980	19980	19980	19980	0
23	20240827	184800	316918060	19980	19980	19980	19980	0
24	20240827	184700	316918060	19980	19980	19980	19980	0
25	20240827	184600	316918060	19980	19980	19980	19980	0
26	20240827	184500	316918060	19980	19980	19980	19980	0
27	20240827	184400	316918060	19980	19980	19980	19980	0
28	20240827	184300	316918060	19980	19980	19980	19980	0
29	20240827	184200	316918060	19980	19980	19980	19980	0
30	20240827	184100	316918060	19980	19980	19980	19980	0
31	20240827	184000	316918060	19980	19980	19980	19980	0
32	20240827	183900	316918060	19980	19980	19980	19980	462
33	20240827	183800	316918060	19980	19980	19980	19980	0
34	20240827	183700	316918060	19980	19980	19980	19980	0
35	20240827	183600	316918060	19980	19980	19980	19980	0
36	20240827	183500	316918060	19980	19980	19980	19980	0
37	20240827	183400	316918060	19980	19980	19980	19980	0
38	20240827	183300	316918060	19980	19980	19980	19980	0
39	20240827	183200	316918060	19980	19980	19980	19980	0
40	20240827	183100	316918060	19980	19980	19980	19980	0
41	20240827	183000	316918060	19980	19980	19980	19980	0
42	20240827	182900	316918060	19980	19980	19980	19980	0
43	20240827	182800	316918060	19980	19980	19980	19980	0
44	20240827	182700	316918060	19980	19980	19980	19980	0
45	20240827	182600	316918060	19980	19980	19980	19980	0
46	20240827	182500	316918060	19980	19980	19980	19980	0
47	20240827	182400	316918060	19980	19980	19980	19980	0
48	20240827	182300	316918060	19980	19980	19980	19980	0
49	20240827	182200	316918060	19980	19980	19980	19980	0
50	20240827	182100	316918060	19980	19980	19980	19980	0
51	20240827	182000	316918060	19980	19980	19980	19980	0
52	20240827	181900	316918060	19980	19980	19980	19980	0
53	20240827	181800	316918060	19980	19980	19980	19980	0
54	20240827	181700	316918060	19980	19980	19980	19980	0
55	20240827	181600	316918060	19980	19980	19980	19980	0
56	20240827	181500	316918060	19980	19980	19980	19980	0
57	20240827	181400	316918060	19980	19980	19980	19980	0
58	20240827	181300	316918060	19980	19980	19980	19980	0
59	20240827	181200	316918060	19980	19980	19980	19980	0
60	20240827	181100	316918060	19980	19980	19980	19980	0
61	20240827	181000	316918060	19980	19980	19980	19980	0
62	20240827	180900	316918060	19980	19980	19980	19980	462
63	20240827	180800	316918060	19980	19980	19980	19980	0
64	20240827	180700	316918060	19980	19980	19980	19980	0
65	20240827	180600	316918060	19980	19980	19980	19980	0
66	20240827	180500	316918060	19980	19980	19980	19980	0
67	20240827	180400	316918060	19980	19980	19980	19980	0
68	20240827	180300	316918060	19980	19980	19980	19980	0
69	20240827	180200	316918060	19980	19980	19980	19980	0
70	20240827	180100	316918060	19980	19980	19980	19980	0
71	20240827	180000	316918060	19980	19980	19980	19980	0
72	20240827	175900	316918060	19980	19980	19980	19980	0
73	20240827	175800	316918060	19980	19980	19980	19980	0
74	20240827	175700	316918060	19980	19980	19980	19980	0
75	20240827	175600	316918060	19980	19980	19980	19980	0
76	20240827	175500	316918060	19980	19980	19980	19980	0
77	20240827	175400	316918060	19980	19980	19980	19980	0
78	20240827	175300	316918060	19980	19980	19980	19980	0
79	20240827	175200	316918060	19980	19980	19980	19980	0
80	20240827	175100	316918060	19980	19980	19980	19980	0
81	20240827	175000	316918060	19980	19980	19980	19980	0
82	20240827	174900	316918060	19980	19980	19980	19980	0
83	20240827	174800	316918060	19980	19980	19980	19980	0
84	20240827	174700	316918060	19980	19980	19980	19980	0
85	20240827	174600	316918060	19980	19980	19980	19980	0
86	20240827	174500	316918060	19980	19980	19980	19980	0
87	20240827	174400	316918060	19980	19980	19980	19980	0
88	20240827	174300	316918060	19980	19980	19980	19980	0
89	20240827	174200	316918060	19980	19980	19980	19980	0
90	20240827	174100	316918060	19980	19980	19980	19980	0
91	20240827	174000	316918060	19980	19980	19980	19980	0
92	20240827	173900	316918060	19980	19980	19980	19980	462
93	20240827	173800	316918060	19980	19980	19980	19980	0
94	20240827	173700	316918060	19980	19980	19980	19980	0
95	20240827	173600	316918060	19980	19980	19980	19980	0
96	20240827	173500	316918060	19980	19980	19980	19980	0
97	20240827	173400	316918060	19980	19980	19980	19980	0
98	20240827	173300	316918060	19980	19980	19980	19980	0
99	20240827	173200	316918060	19980	19980	19980	19980	0
100	20240827	173100	316918060	19980	19980	19980	19980	0
101	20240827	173000	316918060	19980	19980	19980	19980	0
102	20240827	172900	316918060	19980	19980	19980	19980	0
103	20240827	172800	316918060	19980	19980	19980	19980	0
104	20240827	172700	316918060	19980	19980	19980	19980	0
105	20240827	172600	316918060	19980	19980	19980	19980	0
106	20240827	172500	316918060	19980	19980	19980	19980	0
107	20240827	172400	316918060	19980	19980	19980	19980	0
108	20240827	172300	316918060	19980	19980	19980	19980	0
109	20240827	172200	316918060	19980	19980	19980	19980	0
110	20240827	172100	316918060	19980	19980	19980	19980	0
111	20240827	172000	316918060	19980	19980	19980	19980	0
112	20240827	171900	316918060	19980	19980	19980	19980	0
113	20240827	171800	316918060	19980	19980	19980	19980	0
114	20240827	171700	316918060	19980	19980	19980	19980	0
115	20240827	171600	316918060	19980	19980	19980	19980	0
116	20240827	171500	316918060	19980	19980	19980	19980	0
117	20240827	171400	316918060	19980	19980	19980	19980	0
118	20240827	171300	316918060	19980	19980	19980	19980	0
119	20240827	171200	316918060	19980	19980	19980	19980	0
120	20240827	171100	316918060	19980	19980	19980	19980	0
121	20240827	171000	316918060	19980	19980	19980	19980	0
122	20240827	170900	316918060	19980	19980	19980	19980	462
123	20240827	170800	316918060	19980	19980	19980	19980	0
124	20240827	170700	316918060	19980	19980	19980	19980	0
125	20240827	170600	316918060	19980	19980	19980	19980	0
126	20240827	170500	316918060	19980	19980	19980	19980	0
127	20240827	170400	316918060	19980	19980	19980	19980	0
128	20240827	170300	316918060	19980	19980	19980	19980	0
129	20240827	170200	316918060	19980	19980	19980	19980	0
130	20240827	170100	316918060	19980	19980	19980	19980	0
131	20240827	170000	316918060	19980	19980	19980	19980	0
132	20240827	165900	316918060	19980	19980	19980	19980	0
133	20240827	165800	316918060	19980	19980	19980	19980	0
134	20240827	165700	316918060	19980	19980	19980	19980	0
135	20240827	165600	316918060	19980	19980	19980	19980	0
136	20240827	165500	316918060	19980	19980	19980	19980	0
137	20240827	165400	316918060	19980	19980	19980	19980	0
138	20240827	165300	316918060	19980	19980	19980	19980	0
139	20240827	165200	316918060	19980	19980	19980	19980	0
140	20240827	165100	316918060	19980	19980	19980	19980	0
141	20240827	165000	316918060	19980	19980	19980	19980	0
142	20240827	164900	316918060	19980	19980	19980	19980	0
143	20240827	164800	316918060	19980	19980	19980	19980	0
144	20240827	164700	316918060	19980	19980	19980	19980	0
145	20240827	164600	316918060	19980	19980	19980	19980	0
146	20240827	164500	316918060	19980	19980	19980	19980	0
147	20240827	164400	316918060	19980	19980	19980	19980	0
148	20240827	164300	316918060	19980	19980	19980	19980	0
149	20240827	164200	316918060	19980	19980	19980	19980	0
150	20240827	164100	316918060	19980	19980	19980	19980	0
151	20240827	164000	316918060	19980	19980	19980	19980	0
152	20240827	163900	316918060	19980	19980	19980	19980	462
153	20240827	163800	316918060	19980	19980	19980	19980	0
154	20240827	163700	316918060	19980	19980	19980	19980	0
155	20240827	163600	316918060	19980	19980	19980	19980	0
156	20240827	163500	316918060	19980	19980	19980	19980	0
157	20240827	163400	316918060	19980	19980	19980	19980	0
158	20240827	163300	316918060	19980	19980	19980	19980	0
159	20240827	163200	316918060	19980	19980	19980	19980	0
160	20240827	163100	316918060	19980	19980	19980	19980	0
161	20240827	163000	316918060	19980	19980	19980	19980	0
162	20240827	162900	316918060	19980	19980	19980	19980	0
163	20240827	162800	316918060	19980	19980	19980	19980	0
164	20240827	162700	316918060	19980	19980	19980	19980	0
165	20240827	162600	316918060	19980	19980	19980	19980	0
166	20240827	162500	316918060	19980	19980	19980	19980	0
167	20240827	162400	316918060	19980	19980	19980	19980	0
168	20240827	162300	316918060	19980	19980	19980	19980	0
169	20240827	162200	316918060	19980	19980	19980	19980	0
170	20240827	162100	316918060	19980	19980	19980	19980	0
171	20240827	162000	316918060	19980	19980	19980	19980	0
172	20240827	161900	316918060	19980	19980	19980	19980	0
173	20240827	161800	316918060	19980	19980	19980	19980	0
174	20240827	161700	316918060	19980	19980	19980	19980	0
175	20240827	161600	316918060	19980	19980	19980	19980	0
176	20240827	161500	316918060	19980	19980	19980	19980	0
177	20240827	161400	316918060	19980	19980	19980	19980	0
178	20240827	161300	316918060	19980	19980	19980	19980	0
179	20240827	161200	316918060	19980	19980	19980	19980	0
180	20240827	161100	316918060	19980	19980	19980	19980	0
181	20240827	161000	316918060	19980	19980	19980	19980	0
182	20240827	160900	316918060	19980	19980	19980	19980	462
183	20240827	160800	316918060	19980	19980	19980	19980	0
184	20240827	160700	316918060	19980	19980	19980	19980	0
185	20240827	160600	316918060	19980	19980	19980	19980	0
186	20240827	160500	316918060	19980	19980	19980	19980	0
187	20240827	160400	316918060	19980	19980	19980	19980	0
188	20240827	160300	316918060	19980	19980	19980	19980	0
189	20240827	160200	316918060	19980	19980	19980	19980	0
190	20240827	160100	316918060	19980	19980	19980	19980	0
191	20240827	160000	316918060	19980	19980	19980	19980	0
192	20240827	155900	316918060	19980	19980	19980	19980	0
193	20240827	155800	316918060	19980	19980	19980	19980	0
194	20240827	155700	316918060	19980	19980	19980	19980	0
195	20240827	155600	316918060	19980	19980	19980	19980	0
196	20240827	155500	316918060	19980	19980	19980	19980	0
197	20240827	155400	316918060	19980	19980	19980	19980	0
198	20240827	155300	316918060	19980	19980	19980	19980	0
199	20240827	155200	316918060	19980	19980	19980	19980	0
200	20240827	155100	316918060	19980	19980	19980	19980	0
201	20240827	155000	316918060	19980	19980	19980	19980	0
202	20240827	154900	316918060	19980	19980	19980	19980	0
203	20240827	154800	316918060	19980	19980	19980	19980	0
204	20240827	154700	316918060	19980	19980	19980	19980	0
205	20240827	154600	316918060	19980	19980	19980	19980	0
206	20240827	154500	316918060	19980	19980	19980	19980	0
207	20240827	154400	316918060	19980	19980	19980	19980	0
208	20240827	154300	316918060	19980	19980	19980	19980	0
209	20240827	154200	316918060	19980	19980	19980	19980	0
210	20240827	154100	316918060	19980	19980	19980	19980	0
211	20240827	154000	316918060	19980	19980	19980	19980	0
212	20240827	153900	316918060	19980	19980	19980	19980	462
213	20240827	153800	316918060	19980	19980	19980	19980	0
214	20240827	153700	316918060	19980	19980	19980	19980	0
215	20240827	153600	316918060	19980	19980	19980	19980	0
216	20240827	153500	316918060	19980	19980	19980	19980	0
217	20240827	153400	316918060	19980	19980	19980	19980	0
218	20240827	153300	316918060	19980	19980	19980	19980	0
219	20240827	153200	316918060	19980	19980	19980	19980	0
220	20240827	153100	316918060	19980	19980	19980	19980	0
221	20240827	153000	316918060	19980	19980	19980	19980	462
222	20240827	152900	307687300	19960	19960	19960	19960	0
223	20240827	152800	307687300	19960	19960	19960	19960	0
224	20240827	152700	307687300	19960	19960	19960	19960	0
225	20240827	152600	307687300	19960	19960	19960	19960	0
226	20240827	152500	307687300	19960	19960	19960	19960	0
227	20240827	152400	307687300	19960	19960	19960	19960	0
228	20240827	152300	307687300	19960	19960	19960	19960	0
229	20240827	152200	307687300	19960	19960	19960	19960	0
230	20240827	152100	307687300	19960	19960	19960	19960	0
231	20240827	152000	307687300	19960	19960	19960	19960	0
232	20240827	151900	307687300	19960	19960	19960	19960	0
233	20240827	151800	307687300	19960	19960	19960	19960	100
234	20240827	151700	305691300	19960	19960	19960	19960	0
235	20240827	151600	305691300	19960	19960	19960	19960	1
236	20240827	151500	305671340	19960	19960	19960	19960	0
237	20240827	151400	305671340	19960	19960	19960	19960	0
238	20240827	151300	305671340	19960	19960	19960	19960	0
239	20240827	151200	305671340	19960	19960	19960	19960	0
240	20240827	151100	305671340	19960	19960	19960	19960	0
241	20240827	151000	305671340	19960	19900	19960	19900	4
242	20240827	150900	305591620	19960	19940	19960	19940	200
243	20240827	150800	301601110	19940	19940	19940	19940	0
244	20240827	150700	301601110	19940	19940	19940	19940	0
245	20240827	150600	301601110	19940	19940	19940	19940	0
246	20240827	150500	301601110	19940	19940	19940	19940	0
247	20240827	150400	301601110	19940	19940	19940	19940	0
248	20240827	150300	301601110	19940	19940	19940	19940	0
249	20240827	150200	301601110	19940	19940	19940	19940	0
250	20240827	150100	301601110	19940	19940	19940	19940	0
251	20240827	150000	301601110	19940	19940	19940	19940	1
252	20240827	145900	301581170	19950	19950	19950	19950	0
253	20240827	145800	301581170	19950	19950	19950	19950	1
254	20240827	145700	301561220	19950	19950	19950	19950	2
255	20240827	145600	301521320	19950	19950	19950	19950	0
256	20240827	145500	301521320	19950	19950	19950	19950	0
257	20240827	145400	301521320	19950	19950	19950	19950	1
258	20240827	145300	301501370	19950	19950	19950	19950	0
259	20240827	145200	301501370	19950	19950	19950	19950	0
260	20240827	145100	301501370	19950	19950	19950	19950	0
261	20240827	145000	301501370	19950	19950	19950	19950	1
262	20240827	144900	301481420	19920	19920	19920	19920	0
263	20240827	144800	301481420	19920	19920	19920	19920	25
264	20240827	144700	300983420	19950	19950	19950	19950	2
265	20240827	144600	300943520	19950	19950	19950	19950	0
266	20240827	144500	300943520	19950	19930	19950	19930	2
267	20240827	144400	300903640	19930	19930	19930	19930	2
268	20240827	144300	300863780	19930	19910	19930	19910	126
269	20240827	144200	298353940	19910	19810	19910	19810	7
270	20240827	144100	298215170	19810	19880	19880	19810	5
271	20240827	144000	298115980	19920	19920	19920	19920	0
272	20240827	143900	298115980	19920	19920	19920	19920	0
273	20240827	143800	298115980	19920	19920	19920	19920	0
274	20240827	143700	298115980	19920	19920	19920	19920	0
275	20240827	143600	298115980	19920	19920	19920	19920	0
276	20240827	143500	298115980	19920	19920	19920	19920	0
277	20240827	143400	298115980	19920	19920	19920	19920	0
278	20240827	143300	298115980	19920	19920	19920	19920	0
279	20240827	143200	298115980	19920	19920	19920	19920	0
280	20240827	143100	298115980	19920	19920	19920	19920	1
281	20240827	143000	298096060	19920	19920	19920	19920	10
282	20240827	142900	297896860	19910	19910	19910	19910	0
283	20240827	142800	297896860	19910	19910	19910	19910	0
284	20240827	142700	297896860	19910	19910	19910	19910	0
285	20240827	142600	297896860	19910	19910	19910	19910	0
286	20240827	142500	297896860	19910	19910	19910	19910	1
287	20240827	142400	297876950	19910	19900	19910	19900	393
288	20240827	142300	290056240	19900	19900	19900	19900	9
289	20240827	142200	289877140	19900	19900	19900	19900	1
290	20240827	142100	289857240	19810	19810	19810	19810	7
291	20240827	142000	289718570	19900	19900	19900	19900	0
292	20240827	141900	289718570	19900	19900	19900	19900	7
293	20240827	141800	289579270	19900	19900	19900	19900	0
294	20240827	141700	289579270	19900	19900	19900	19900	0
295	20240827	141600	289579270	19900	19900	19900	19900	0
296	20240827	141500	289579270	19900	19900	19900	19900	0
297	20240827	141400	289579270	19900	19900	19900	19900	0
298	20240827	141300	289579270	19900	19900	19900	19900	0
299	20240827	141200	289579270	19900	19900	19900	19900	0
300	20240827	141100	289579270	19900	19900	19900	19900	0
301	20240827	141000	289579270	19900	19900	19900	19900	0
302	20240827	140900	289579270	19900	19900	19900	19900	0
303	20240827	140800	289579270	19900	19900	19900	19900	0
304	20240827	140700	289579270	19900	19900	19900	19900	0
305	20240827	140600	289579270	19900	19900	19900	19900	0
306	20240827	140500	289579270	19900	19900	19900	19900	0
307	20240827	140400	289579270	19900	19900	19900	19900	1
308	20240827	140300	289559370	19890	19890	19890	19890	0
309	20240827	140200	289559370	19890	19890	19890	19890	0
310	20240827	140100	289559370	19890	19890	19890	19890	100
311	20240827	140000	287570370	19890	19890	19890	19890	0
312	20240827	135900	287570370	19890	19890	19890	19890	0
313	20240827	135800	287570370	19890	19890	19890	19890	0
314	20240827	135700	287570370	19890	19890	19890	19890	0
315	20240827	135600	287570370	19890	19890	19890	19890	0
316	20240827	135500	287570370	19890	19890	19890	19890	3
317	20240827	135400	287510700	19800	19800	19800	19800	23
318	20240827	135300	287055300	19890	19890	19890	19890	0
319	20240827	135200	287055300	19890	19890	19890	19890	10
320	20240827	135100	286856400	19890	19890	19890	19890	0
321	20240827	135000	286856400	19890	19890	19890	19890	0
322	20240827	134900	286856400	19890	19890	19890	19890	0
323	20240827	134800	286856400	19890	19890	19890	19890	0
324	20240827	134700	286856400	19890	19890	19890	19890	0
325	20240827	134600	286856400	19890	19800	19890	19800	2
326	20240827	134500	286816710	19880	19880	19880	19880	188
327	20240827	134400	283079270	19880	19860	19880	19860	491
328	20240827	134300	273322080	19860	19860	19860	19860	0
329	20240827	134200	273322080	19860	19860	19860	19860	0
330	20240827	134100	273322080	19860	19860	19860	19860	0
331	20240827	134000	273322080	19860	19860	19860	19860	0
332	20240827	133900	273322080	19860	19860	19860	19860	209
333	20240827	133800	269171340	19860	19860	19860	19860	25
334	20240827	133700	268674840	19860	19860	19860	19860	66
335	20240827	133600	267364080	19860	19860	19860	19860	0
336	20240827	133500	267364080	19860	19850	19860	19850	211
337	20240827	133400	263173640	19870	19870	19870	19870	0
338	20240827	133300	263173640	19870	19870	19870	19870	0
339	20240827	133200	263173640	19870	19870	19870	19870	0
340	20240827	133100	263173640	19870	19870	19870	19870	0
341	20240827	133000	263173640	19870	19870	19870	19870	0
342	20240827	132900	263173640	19870	19870	19870	19870	0
343	20240827	132800	263173640	19870	19870	19870	19870	0
344	20240827	132700	263173640	19870	19870	19870	19870	0
345	20240827	132600	263173640	19870	19870	19870	19870	3
346	20240827	132500	263114030	19790	19790	19790	19790	20
347	20240827	132400	262718230	19870	19870	19870	19870	2
348	20240827	132300	262678490	19870	19870	19870	19870	0
349	20240827	132200	262678490	19870	19870	19870	19870	0
350	20240827	132100	262678490	19870	19870	19870	19870	0
351	20240827	132000	262678490	19870	19870	19870	19870	0
352	20240827	131900	262678490	19870	19870	19870	19870	0
353	20240827	131800	262678490	19870	19870	19870	19870	0
354	20240827	131700	262678490	19870	19870	19870	19870	50
355	20240827	131600	261684990	19870	19870	19870	19870	0
356	20240827	131500	261684990	19870	19870	19870	19870	0
357	20240827	131400	261684990	19870	19870	19870	19870	1
358	20240827	131300	261665120	19790	19790	19790	19790	100
359	20240827	131200	259686120	19870	19870	19870	19870	9
360	20240827	131100	259507290	19870	19870	19870	19870	2
361	20240827	131000	259467550	19850	19850	19850	19850	0
362	20240827	130900	259467550	19850	19850	19850	19850	4
363	20240827	130800	259388150	19860	19860	19860	19860	2
364	20240827	130700	259348430	19870	19870	19870	19870	1
365	20240827	130600	259328560	19790	19790	19790	19790	41
366	20240827	130500	258517170	19790	19790	19790	19790	4
367	20240827	130400	258438010	19800	19800	19800	19800	9
368	20240827	130300	258259810	19800	19800	19800	19800	20
369	20240827	130200	257863810	19800	19800	19800	19800	0
370	20240827	130100	257863810	19800	19800	19800	19800	15
371	20240827	130000	257566810	19800	19870	19870	19800	21
372	20240827	125900	257150940	19870	19870	19870	19870	0
373	20240827	125800	257150940	19870	19870	19870	19870	0
374	20240827	125700	257150940	19870	19870	19870	19870	0
375	20240827	125600	257150940	19870	19870	19870	19870	0
376	20240827	125500	257150940	19870	19870	19870	19870	0
377	20240827	125400	257150940	19870	19870	19870	19870	0
378	20240827	125300	257150940	19870	19800	19870	19800	62
379	20240827	125200	255923200	19870	19870	19870	19870	100
380	20240827	125100	253936200	19870	19860	19870	19860	50
381	20240827	125000	252942820	19860	19860	19860	19860	0
382	20240827	124900	252942820	19860	19860	19860	19860	0
383	20240827	124800	252942820	19860	19860	19860	19860	0
384	20240827	124700	252942820	19860	19860	19860	19860	0
385	20240827	124600	252942820	19860	19860	19860	19860	2
386	20240827	124500	252903100	19860	19860	19860	19860	0
387	20240827	124400	252903100	19860	19800	19860	19800	3
388	20240827	124300	252843580	19800	19800	19800	19800	1
389	20240827	124200	252823780	19790	19790	19790	19790	0
390	20240827	124100	252823780	19790	19790	19790	19790	1
391	20240827	124000	252803990	19870	19870	19870	19870	0
392	20240827	123900	252803990	19870	19870	19870	19870	0
393	20240827	123800	252803990	19870	19870	19870	19870	0
394	20240827	123700	252803990	19870	19870	19870	19870	0
395	20240827	123600	252803990	19870	19870	19870	19870	0
396	20240827	123500	252803990	19870	19870	19870	19870	0
397	20240827	123400	252803990	19870	19870	19870	19870	0
398	20240827	123300	252803990	19870	19870	19870	19870	0
399	20240827	123200	252803990	19870	19870	19870	19870	0
400	20240827	123100	252803990	19870	19870	19870	19870	0
401	20240827	123000	252803990	19870	19870	19870	19870	0
402	20240827	122900	252803990	19870	19870	19870	19870	0
403	20240827	122800	252803990	19870	19870	19870	19870	0
404	20240827	122700	252803990	19870	19870	19870	19870	0
405	20240827	122600	252803990	19870	19870	19870	19870	0
406	20240827	122500	252803990	19870	19870	19870	19870	0
407	20240827	122400	252803990	19870	19870	19870	19870	0
408	20240827	122300	252803990	19870	19870	19870	19870	0
409	20240827	122200	252803990	19870	19870	19870	19870	0
410	20240827	122100	252803990	19870	19870	19870	19870	0
411	20240827	122000	252803990	19870	19870	19870	19870	0
412	20240827	121900	252803990	19870	19870	19870	19870	0
413	20240827	121800	252803990	19870	19870	19870	19870	0
414	20240827	121700	252803990	19870	19870	19870	19870	0
415	20240827	121600	252803990	19870	19870	19870	19870	25
416	20240827	121500	252307240	19770	19770	19770	19770	0
417	20240827	121400	252307240	19770	19850	19850	19770	2000
418	20240827	121300	212757860	19850	19850	19850	19850	20
419	20240827	121200	212360860	19870	19870	19870	19870	0
420	20240827	121100	212360860	19870	19860	19870	19860	20
421	20240827	121000	211963590	19860	19860	19860	19860	0
422	20240827	120900	211963590	19860	19860	19860	19860	0
423	20240827	120800	211963590	19860	19860	19860	19860	0
424	20240827	120700	211963590	19860	19860	19860	19860	0
425	20240827	120600	211963590	19860	19860	19860	19860	0
426	20240827	120500	211963590	19860	19860	19860	19860	0
427	20240827	120400	211963590	19860	19860	19860	19860	3
428	20240827	120300	211904010	19850	19850	19850	19850	14
429	20240827	120200	211626110	19850	19850	19850	19850	0
430	20240827	120100	211626110	19850	19850	19850	19780	293
431	20240827	120000	205810760	19850	19850	19850	19850	0
432	20240827	115900	205810760	19850	19850	19850	19850	0
433	20240827	115800	205810760	19850	19850	19850	19850	0
434	20240827	115700	205810760	19850	19850	19850	19850	0
435	20240827	115600	205810760	19850	19850	19850	19850	6
436	20240827	115500	205691660	19850	19780	19850	19780	6
437	20240827	115400	205572630	19850	19850	19850	19850	0
438	20240827	115300	205572630	19850	19850	19850	19850	1
439	20240827	115200	205552780	19770	19770	19770	19770	0
440	20240827	115100	205552780	19770	19770	19770	19770	0
441	20240827	115000	205552780	19770	19770	19770	19770	0
442	20240827	114900	205552780	19770	19770	19770	19770	0
443	20240827	114800	205552780	19770	19770	19770	19770	0
444	20240827	114700	205552780	19770	19770	19770	19770	0
445	20240827	114600	205552780	19770	19770	19770	19770	0
446	20240827	114500	205552780	19770	19770	19770	19770	2
447	20240827	114400	205513240	19850	19850	19850	19850	0
448	20240827	114300	205513240	19850	19850	19850	19850	0
449	20240827	114200	205513240	19850	19850	19850	19850	0
450	20240827	114100	205513240	19850	19850	19850	19850	0
451	20240827	114000	205513240	19850	19850	19850	19850	1
452	20240827	113900	205493390	19860	19860	19860	19860	0
453	20240827	113800	205493390	19860	19860	19860	19860	0
454	20240827	113700	205493390	19860	19860	19860	19860	0
455	20240827	113600	205493390	19860	19860	19860	19860	0
456	20240827	113500	205493390	19860	19860	19860	19860	0
457	20240827	113400	205493390	19860	19860	19860	19860	0
458	20240827	113300	205493390	19860	19860	19860	19860	0
459	20240827	113200	205493390	19860	19860	19860	19860	0
460	20240827	113100	205493390	19860	19860	19860	19860	0
461	20240827	113000	205493390	19860	19860	19860	19860	0
462	20240827	112900	205493390	19860	19860	19860	19860	0
463	20240827	112800	205493390	19860	19860	19860	19860	0
464	20240827	112700	205493390	19860	19860	19860	19860	0
465	20240827	112600	205493390	19860	19860	19860	19860	0
466	20240827	112500	205493390	19860	19860	19860	19860	0
467	20240827	112400	205493390	19860	19860	19860	19860	0
468	20240827	112300	205493390	19860	19860	19860	19860	0
469	20240827	112200	205493390	19860	19860	19860	19860	0
470	20240827	112100	205493390	19860	19860	19860	19860	1
471	20240827	112000	205473530	19760	19760	19760	19760	0
472	20240827	111900	205473530	19760	19760	19760	19760	2
473	20240827	111800	205434010	19850	19850	19850	19850	0
474	20240827	111700	205434010	19850	19850	19850	19850	11
475	20240827	111600	205215660	19850	19850	19850	19850	1
476	20240827	111500	205195810	19850	19850	19850	19850	0
477	20240827	111400	205195810	19850	19850	19850	19850	0
478	20240827	111300	205195810	19850	19850	19850	19850	0
479	20240827	111200	205195810	19850	19850	19850	19850	0
480	20240827	111100	205195810	19850	19850	19850	19850	0
481	20240827	111000	205195810	19850	19850	19850	19850	0
482	20240827	110900	205195810	19850	19850	19850	19850	0
483	20240827	110800	205195810	19850	19850	19850	19850	0
484	20240827	110700	205195810	19850	19850	19850	19850	0
485	20240827	110600	205195810	19850	19850	19850	19850	13
486	20240827	110500	204937760	19850	19850	19850	19850	0
487	20240827	110400	204937760	19850	19850	19850	19850	1
488	20240827	110300	204917910	19850	19850	19850	19850	0
489	20240827	110200	204917910	19850	19850	19850	19850	0
490	20240827	110100	204917910	19850	19850	19850	19850	0
491	20240827	110000	204917910	19850	19850	19850	19850	2
492	20240827	105900	204878210	19850	19850	19850	19850	0
493	20240827	105800	204878210	19850	19850	19850	19850	0
494	20240827	105700	204878210	19850	19850	19850	19850	0
495	20240827	105600	204878210	19850	19850	19850	19850	0
496	20240827	105500	204878210	19850	19850	19850	19850	0
497	20240827	105400	204878210	19850	19850	19850	19850	0
498	20240827	105300	204878210	19850	19850	19850	19850	1
499	20240827	105200	204858360	19730	19730	19730	19730	0
500	20240827	105100	204858360	19730	19730	19730	19730	14
501	20240827	105000	204582140	19850	19820	19850	19730	2088
502	20240827	104900	163355030	19820	19820	19820	19820	0
503	20240827	104800	163355030	19820	19820	19820	19820	46
504	20240827	104700	162443310	19850	19850	19850	19850	1
505	20240827	104600	162423460	19850	19850	19850	19850	1
506	20240827	104500	162403610	19850	19850	19850	19850	0
507	20240827	104400	162403610	19850	19850	19850	19850	14
508	20240827	104300	162125710	19850	19850	19850	19850	1
509	20240827	104200	162105860	19850	19850	19850	19850	99
510	20240827	104100	160140710	19850	19850	19850	19850	0
511	20240827	104000	160140710	19850	19850	19850	19850	50
512	20240827	103900	159148210	19850	19850	19850	19850	0
513	20240827	103800	159148210	19850	19850	19850	19850	0
514	20240827	103700	159148210	19850	19850	19850	19850	1
515	20240827	103600	159128360	19850	19850	19850	19850	0
516	20240827	103500	159128360	19850	19850	19850	19850	0
517	20240827	103400	159128360	19850	19850	19850	19850	0
518	20240827	103300	159128360	19850	19850	19850	19850	0
519	20240827	103200	159128360	19850	19850	19850	19850	0
520	20240827	103100	159128360	19850	19850	19850	19850	2
521	20240827	103000	159088660	19840	19840	19840	19840	40
522	20240827	102900	158295060	19840	19840	19840	19840	10
523	20240827	102800	158096660	19860	19850	19860	19780	1025
524	20240827	102700	137814190	19860	19860	19860	19860	0
525	20240827	102600	137814190	19860	19860	19860	19860	0
526	20240827	102500	137814190	19860	19860	19860	19860	0
527	20240827	102400	137814190	19860	19850	19860	19850	9
528	20240827	102300	137635530	19880	19880	19880	19880	0
529	20240827	102200	137635530	19880	19880	19880	19880	0
530	20240827	102100	137635530	19880	19880	19880	19880	0
531	20240827	102000	137635530	19880	19880	19880	19880	0
532	20240827	101900	137635530	19880	19880	19880	19880	0
533	20240827	101800	137635530	19880	19880	19880	19880	0
534	20240827	101700	137635530	19880	19880	19880	19880	0
535	20240827	101600	137635530	19880	19880	19880	19880	0
536	20240827	101500	137635530	19880	19880	19880	19880	0
537	20240827	101400	137635530	19880	19880	19880	19880	0
538	20240827	101300	137635530	19880	19880	19880	19880	3
539	20240827	101200	137575890	19700	19910	19910	19700	2002
540	20240827	101100	98111640	19800	19840	19840	19800	1000
541	20240827	101000	78301090	19950	19950	19950	19950	11
542	20240827	100900	78081640	19950	19950	19950	19950	0
543	20240827	100800	78081640	19950	19950	19950	19950	0
544	20240827	100700	78081640	19950	19950	19950	19950	0
545	20240827	100600	78081640	19950	19950	19950	19950	0
546	20240827	100500	78081640	19950	19950	19950	19950	0
547	20240827	100400	78081640	19950	19950	19950	19950	4
548	20240827	100300	78001840	19820	19820	19820	19820	0
549	20240827	100200	78001840	19820	19860	19860	19820	1000
550	20240827	100100	58169930	19900	19900	19900	19900	0
551	20240827	100000	58169930	19900	19900	19900	19900	0
552	20240827	095900	58169930	19900	19900	19900	19900	0
553	20240827	095800	58169930	19900	19900	19900	19900	0
554	20240827	095700	58169930	19900	19900	19900	19900	0
555	20240827	095600	58169930	19900	19900	19900	19900	0
556	20240827	095500	58169930	19900	19900	19900	19900	0
557	20240827	095400	58169930	19900	19900	19900	19900	0
558	20240827	095300	58169930	19900	19900	19900	19900	150
559	20240827	095200	55184930	19900	19900	19900	19900	200
560	20240827	095100	51204930	19900	19900	19900	19900	0
561	20240827	095000	51204930	19900	19900	19900	19900	30
562	20240827	094900	50607930	19850	19860	19900	19850	26
563	20240827	094800	50091530	19860	19890	19890	19860	15
564	20240827	094700	49793570	19900	19900	19900	19900	0
565	20240827	094600	49793570	19900	19900	19900	19900	0
566	20240827	094500	49793570	19900	19900	19900	19900	0
567	20240827	094400	49793570	19900	19900	19900	19900	1
568	20240827	094300	49773670	19900	19900	19900	19900	0
569	20240827	094200	49773670	19900	19900	19900	19900	10
570	20240827	094100	49574670	19900	19900	19900	19900	0
571	20240827	094000	49574670	19900	19900	19900	19900	1
572	20240827	093900	49554770	19900	19900	19900	19900	0
573	20240827	093800	49554770	19900	19900	19900	19900	2
574	20240827	093700	49514970	19850	19850	19850	19850	200
575	20240827	093600	45544970	19900	19850	19900	19850	401
576	20240827	093500	37585070	19900	19900	19900	19900	3
577	20240827	093400	37525370	19900	19900	19900	19900	0
578	20240827	093300	37525370	19900	19900	19900	19900	0
579	20240827	093200	37525370	19900	19900	19900	19900	61
580	20240827	093100	36311470	19900	19900	19900	19900	0
581	20240827	093000	36311470	19900	19900	19900	19900	3
582	20240827	092900	36251770	19850	19850	19850	19850	0
583	20240827	092800	36251770	19850	19850	19850	19850	19
584	20240827	092700	35874620	19850	19860	19860	19850	108
585	20240827	092600	33730810	19850	19870	19870	19850	300
586	20240827	092500	27771680	19880	19900	19900	19880	347
587	20240827	092400	20871700	19900	19900	19900	19900	1
588	20240827	092300	20851800	19900	19930	19930	19900	12
589	20240827	092200	20612940	19880	19880	19880	19880	0
590	20240827	092100	20612940	19880	19880	19880	19880	36
591	20240827	092000	19897260	19950	19880	19950	19880	13
592	20240827	091900	19638750	19880	19960	19960	19880	52
593	20240827	091800	18604910	19880	19880	19880	19880	26
594	20240827	091700	18088030	19970	19970	19970	19970	0
595	20240827	091600	18088030	19970	19950	19970	19950	101
596	20240827	091500	16073060	19970	19970	19970	19970	50
597	20240827	091400	15074560	19970	19970	19970	19970	0
598	20240827	091300	15074560	19970	19970	19970	19970	1
599	20240827	091200	15054590	19970	19880	19980	19880	121
600	20240827	091100	12648920	19880	19900	19900	19880	168
601	20240827	091000	9307010	19900	20000	20000	19900	78
602	20240827	090900	7751320	20050	20000	20050	20000	3
603	20240827	090800	7691270	20000	20000	20000	20000	225
604	20240827	090700	3191270	20050	20050	20050	20050	25
605	20240827	090600	2690020	20100	20100	20100	20100	0
606	20240827	090500	2690020	20100	20100	20100	20100	0
607	20240827	090400	2690020	20100	20050	20100	20050	10
608	20240827	090300	2489370	20100	20100	20100	20100	0
609	20240827	090200	2489370	20100	19890	20100	19890	9
610	20240827	090100	2309940	20100	20100	20100	20100	2
611	20240827	090000	2269740	19880	20100	20100	19880	113