KissMeData/267290/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	205200	206274390	18980	18980	18980	18980	872
3	20240828	205100	206274390	18980	18980	18980	18980	0
4	20240828	205000	206274390	18980	18980	18980	18980	0
5	20240828	204900	206274390	18980	18980	18980	18980	0
6	20240828	204800	206274390	18980	18980	18980	18980	0
7	20240828	204700	206274390	18980	18980	18980	18980	0
8	20240828	204600	206274390	18980	18980	18980	18980	0
9	20240828	204500	206274390	18980	18980	18980	18980	0
10	20240828	204400	206274390	18980	18980	18980	18980	0
11	20240828	204300	206274390	18980	18980	18980	18980	0
12	20240828	204200	206274390	18980	18980	18980	18980	0
13	20240828	204100	206274390	18980	18980	18980	18980	0
14	20240828	204000	206274390	18980	18980	18980	18980	0
15	20240828	203900	206274390	18980	18980	18980	18980	0
16	20240828	203800	206274390	18980	18980	18980	18980	0
17	20240828	203700	206274390	18980	18980	18980	18980	0
18	20240828	203600	206274390	18980	18980	18980	18980	0
19	20240828	203500	206274390	18980	18980	18980	18980	0
20	20240828	203400	206274390	18980	18980	18980	18980	0
21	20240828	203300	206274390	18980	18980	18980	18980	0
22	20240828	203200	206274390	18980	18980	18980	18980	0
23	20240828	203100	206274390	18980	18980	18980	18980	0
24	20240828	203000	206274390	18980	18980	18980	18980	0
25	20240828	202900	206274390	18980	18980	18980	18980	0
26	20240828	202800	206274390	18980	18980	18980	18980	0
27	20240828	202700	206274390	18980	18980	18980	18980	0
28	20240828	202600	206274390	18980	18980	18980	18980	0
29	20240828	202500	206274390	18980	18980	18980	18980	0
30	20240828	202400	206274390	18980	18980	18980	18980	0
31	20240828	202300	206274390	18980	18980	18980	18980	0
32	20240828	202200	206274390	18980	18980	18980	18980	872
33	20240828	202100	206274390	18980	18980	18980	18980	0
34	20240828	202000	206274390	18980	18980	18980	18980	0
35	20240828	201900	206274390	18980	18980	18980	18980	0
36	20240828	201800	206274390	18980	18980	18980	18980	0
37	20240828	201700	206274390	18980	18980	18980	18980	0
38	20240828	201600	206274390	18980	18980	18980	18980	0
39	20240828	201500	206274390	18980	18980	18980	18980	0
40	20240828	201400	206274390	18980	18980	18980	18980	0
41	20240828	201300	206274390	18980	18980	18980	18980	0
42	20240828	201200	206274390	18980	18980	18980	18980	0
43	20240828	201100	206274390	18980	18980	18980	18980	0
44	20240828	201000	206274390	18980	18980	18980	18980	0
45	20240828	200900	206274390	18980	18980	18980	18980	0
46	20240828	200800	206274390	18980	18980	18980	18980	0
47	20240828	200700	206274390	18980	18980	18980	18980	0
48	20240828	200600	206274390	18980	18980	18980	18980	0
49	20240828	200500	206274390	18980	18980	18980	18980	0
50	20240828	200400	206274390	18980	18980	18980	18980	0
51	20240828	200300	206274390	18980	18980	18980	18980	0
52	20240828	200200	206274390	18980	18980	18980	18980	0
53	20240828	200100	206274390	18980	18980	18980	18980	0
54	20240828	200000	206274390	18980	18980	18980	18980	0
55	20240828	195900	206274390	18980	18980	18980	18980	0
56	20240828	195800	206274390	18980	18980	18980	18980	0
57	20240828	195700	206274390	18980	18980	18980	18980	0
58	20240828	195600	206274390	18980	18980	18980	18980	0
59	20240828	195500	206274390	18980	18980	18980	18980	0
60	20240828	195400	206274390	18980	18980	18980	18980	0
61	20240828	195300	206274390	18980	18980	18980	18980	0
62	20240828	195200	206274390	18980	18980	18980	18980	872
63	20240828	195100	206274390	18980	18980	18980	18980	0
64	20240828	195000	206274390	18980	18980	18980	18980	0
65	20240828	194900	206274390	18980	18980	18980	18980	0
66	20240828	194800	206274390	18980	18980	18980	18980	0
67	20240828	194700	206274390	18980	18980	18980	18980	0
68	20240828	194600	206274390	18980	18980	18980	18980	0
69	20240828	194500	206274390	18980	18980	18980	18980	0
70	20240828	194400	206274390	18980	18980	18980	18980	0
71	20240828	194300	206274390	18980	18980	18980	18980	0
72	20240828	194200	206274390	18980	18980	18980	18980	0
73	20240828	194100	206274390	18980	18980	18980	18980	0
74	20240828	194000	206274390	18980	18980	18980	18980	0
75	20240828	193900	206274390	18980	18980	18980	18980	0
76	20240828	193800	206274390	18980	18980	18980	18980	0
77	20240828	193700	206274390	18980	18980	18980	18980	0
78	20240828	193600	206274390	18980	18980	18980	18980	0
79	20240828	193500	206274390	18980	18980	18980	18980	0
80	20240828	193400	206274390	18980	18980	18980	18980	0
81	20240828	193300	206274390	18980	18980	18980	18980	0
82	20240828	193200	206274390	18980	18980	18980	18980	0
83	20240828	193100	206274390	18980	18980	18980	18980	0
84	20240828	193000	206274390	18980	18980	18980	18980	0
85	20240828	192900	206274390	18980	18980	18980	18980	0
86	20240828	192800	206274390	18980	18980	18980	18980	0
87	20240828	192700	206274390	18980	18980	18980	18980	0
88	20240828	192600	206274390	18980	18980	18980	18980	0
89	20240828	192500	206274390	18980	18980	18980	18980	0
90	20240828	192400	206274390	18980	18980	18980	18980	0
91	20240828	192300	206274390	18980	18980	18980	18980	0
92	20240828	192200	206274390	18980	18980	18980	18980	872
93	20240828	192100	206274390	18980	18980	18980	18980	0
94	20240828	192000	206274390	18980	18980	18980	18980	0
95	20240828	191900	206274390	18980	18980	18980	18980	0
96	20240828	191800	206274390	18980	18980	18980	18980	0
97	20240828	191700	206274390	18980	18980	18980	18980	0
98	20240828	191600	206274390	18980	18980	18980	18980	0
99	20240828	191500	206274390	18980	18980	18980	18980	0
100	20240828	191400	206274390	18980	18980	18980	18980	0
101	20240828	191300	206274390	18980	18980	18980	18980	0
102	20240828	191200	206274390	18980	18980	18980	18980	0
103	20240828	191100	206274390	18980	18980	18980	18980	0
104	20240828	191000	206274390	18980	18980	18980	18980	0
105	20240828	190900	206274390	18980	18980	18980	18980	0
106	20240828	190800	206274390	18980	18980	18980	18980	0
107	20240828	190700	206274390	18980	18980	18980	18980	0
108	20240828	190600	206274390	18980	18980	18980	18980	0
109	20240828	190500	206274390	18980	18980	18980	18980	0
110	20240828	190400	206274390	18980	18980	18980	18980	0
111	20240828	190300	206274390	18980	18980	18980	18980	0
112	20240828	190200	206274390	18980	18980	18980	18980	0
113	20240828	190100	206274390	18980	18980	18980	18980	0
114	20240828	190000	206274390	18980	18980	18980	18980	0
115	20240828	185900	206274390	18980	18980	18980	18980	0
116	20240828	185800	206274390	18980	18980	18980	18980	0
117	20240828	185700	206274390	18980	18980	18980	18980	0
118	20240828	185600	206274390	18980	18980	18980	18980	0
119	20240828	185500	206274390	18980	18980	18980	18980	0
120	20240828	185400	206274390	18980	18980	18980	18980	0
121	20240828	185300	206274390	18980	18980	18980	18980	0
122	20240828	185200	206274390	18980	18980	18980	18980	872
123	20240828	185100	206274390	18980	18980	18980	18980	0
124	20240828	185000	206274390	18980	18980	18980	18980	0
125	20240828	184900	206274390	18980	18980	18980	18980	0
126	20240828	184800	206274390	18980	18980	18980	18980	0
127	20240828	184700	206274390	18980	18980	18980	18980	0
128	20240828	184600	206274390	18980	18980	18980	18980	0
129	20240828	184500	206274390	18980	18980	18980	18980	0
130	20240828	184400	206274390	18980	18980	18980	18980	0
131	20240828	184300	206274390	18980	18980	18980	18980	0
132	20240828	184200	206274390	18980	18980	18980	18980	0
133	20240828	184100	206274390	18980	18980	18980	18980	0
134	20240828	184000	206274390	18980	18980	18980	18980	0
135	20240828	183900	206274390	18980	18980	18980	18980	0
136	20240828	183800	206274390	18980	18980	18980	18980	0
137	20240828	183700	206274390	18980	18980	18980	18980	0
138	20240828	183600	206274390	18980	18980	18980	18980	0
139	20240828	183500	206274390	18980	18980	18980	18980	0
140	20240828	183400	206274390	18980	18980	18980	18980	0
141	20240828	183300	206274390	18980	18980	18980	18980	0
142	20240828	183200	206274390	18980	18980	18980	18980	0
143	20240828	183100	206274390	18980	18980	18980	18980	0
144	20240828	183000	206274390	18980	18980	18980	18980	0
145	20240828	182900	206274390	18980	18980	18980	18980	0
146	20240828	182800	206274390	18980	18980	18980	18980	0
147	20240828	182700	206274390	18980	18980	18980	18980	0
148	20240828	182600	206274390	18980	18980	18980	18980	0
149	20240828	182500	206274390	18980	18980	18980	18980	0
150	20240828	182400	206274390	18980	18980	18980	18980	0
151	20240828	182300	206274390	18980	18980	18980	18980	0
152	20240828	182200	206274390	18980	18980	18980	18980	872
153	20240828	182100	206274390	18980	18980	18980	18980	0
154	20240828	182000	206274390	18980	18980	18980	18980	0
155	20240828	181900	206274390	18980	18980	18980	18980	0
156	20240828	181800	206274390	18980	18980	18980	18980	0
157	20240828	181700	206274390	18980	18980	18980	18980	0
158	20240828	181600	206274390	18980	18980	18980	18980	0
159	20240828	181500	206274390	18980	18980	18980	18980	0
160	20240828	181400	206274390	18980	18980	18980	18980	0
161	20240828	181300	206274390	18980	18980	18980	18980	0
162	20240828	181200	206274390	18980	18980	18980	18980	0
163	20240828	181100	206274390	18980	18980	18980	18980	0
164	20240828	181000	206274390	18980	18980	18980	18980	0
165	20240828	180900	206274390	18980	18980	18980	18980	0
166	20240828	180800	206274390	18980	18980	18980	18980	0
167	20240828	180700	206274390	18980	18980	18980	18980	0
168	20240828	180600	206274390	18980	18980	18980	18980	0
169	20240828	180500	206274390	18980	18980	18980	18980	0
170	20240828	180400	206274390	18980	18980	18980	18980	0
171	20240828	180300	206274390	18980	18980	18980	18980	0
172	20240828	180200	206274390	18980	18980	18980	18980	0
173	20240828	180100	206274390	18980	18980	18980	18980	0
174	20240828	180000	206274390	18980	18980	18980	18980	0
175	20240828	175900	206274390	18980	18980	18980	18980	0
176	20240828	175800	206274390	18980	18980	18980	18980	0
177	20240828	175700	206274390	18980	18980	18980	18980	0
178	20240828	175600	206274390	18980	18980	18980	18980	0
179	20240828	175500	206274390	18980	18980	18980	18980	0
180	20240828	175400	206274390	18980	18980	18980	18980	0
181	20240828	175300	206274390	18980	18980	18980	18980	0
182	20240828	175200	206274390	18980	18980	18980	18980	872
183	20240828	175100	206274390	18980	18980	18980	18980	0
184	20240828	175000	206274390	18980	18980	18980	18980	0
185	20240828	174900	206274390	18980	18980	18980	18980	0
186	20240828	174800	206274390	18980	18980	18980	18980	0
187	20240828	174700	206274390	18980	18980	18980	18980	0
188	20240828	174600	206274390	18980	18980	18980	18980	0
189	20240828	174500	206274390	18980	18980	18980	18980	0
190	20240828	174400	206274390	18980	18980	18980	18980	0
191	20240828	174300	206274390	18980	18980	18980	18980	0
192	20240828	174200	206274390	18980	18980	18980	18980	0
193	20240828	174100	206274390	18980	18980	18980	18980	0
194	20240828	174000	206274390	18980	18980	18980	18980	0
195	20240828	173900	206274390	18980	18980	18980	18980	0
196	20240828	173800	206274390	18980	18980	18980	18980	0
197	20240828	173700	206274390	18980	18980	18980	18980	0
198	20240828	173600	206274390	18980	18980	18980	18980	0
199	20240828	173500	206274390	18980	18980	18980	18980	0
200	20240828	173400	206274390	18980	18980	18980	18980	0
201	20240828	173300	206274390	18980	18980	18980	18980	0
202	20240828	173200	206274390	18980	18980	18980	18980	0
203	20240828	173100	206274390	18980	18980	18980	18980	0
204	20240828	173000	206274390	18980	18980	18980	18980	0
205	20240828	172900	206274390	18980	18980	18980	18980	0
206	20240828	172800	206274390	18980	18980	18980	18980	0
207	20240828	172700	206274390	18980	18980	18980	18980	0
208	20240828	172600	206274390	18980	18980	18980	18980	0
209	20240828	172500	206274390	18980	18980	18980	18980	0
210	20240828	172400	206274390	18980	18980	18980	18980	0
211	20240828	172300	206274390	18980	18980	18980	18980	0
212	20240828	172200	206274390	18980	18980	18980	18980	872
213	20240828	172100	206274390	18980	18980	18980	18980	0
214	20240828	172000	206274390	18980	18980	18980	18980	0
215	20240828	171900	206274390	18980	18980	18980	18980	0
216	20240828	171800	206274390	18980	18980	18980	18980	0
217	20240828	171700	206274390	18980	18980	18980	18980	0
218	20240828	171600	206274390	18980	18980	18980	18980	0
219	20240828	171500	206274390	18980	18980	18980	18980	0
220	20240828	171400	206274390	18980	18980	18980	18980	0
221	20240828	171300	206274390	18980	18980	18980	18980	0
222	20240828	171200	206274390	18980	18980	18980	18980	0
223	20240828	171100	206274390	18980	18980	18980	18980	0
224	20240828	171000	206274390	18980	18980	18980	18980	0
225	20240828	170900	206274390	18980	18980	18980	18980	0
226	20240828	170800	206274390	18980	18980	18980	18980	0
227	20240828	170700	206274390	18980	18980	18980	18980	0
228	20240828	170600	206274390	18980	18980	18980	18980	0
229	20240828	170500	206274390	18980	18980	18980	18980	0
230	20240828	170400	206274390	18980	18980	18980	18980	0
231	20240828	170300	206274390	18980	18980	18980	18980	0
232	20240828	170200	206274390	18980	18980	18980	18980	0
233	20240828	170100	206274390	18980	18980	18980	18980	0
234	20240828	170000	206274390	18980	18980	18980	18980	0
235	20240828	165900	206274390	18980	18980	18980	18980	0
236	20240828	165800	206274390	18980	18980	18980	18980	0
237	20240828	165700	206274390	18980	18980	18980	18980	0
238	20240828	165600	206274390	18980	18980	18980	18980	0
239	20240828	165500	206274390	18980	18980	18980	18980	0
240	20240828	165400	206274390	18980	18980	18980	18980	0
241	20240828	165300	206274390	18980	18980	18980	18980	0
242	20240828	165200	206274390	18980	18980	18980	18980	872
243	20240828	165100	206274390	18980	18980	18980	18980	0
244	20240828	165000	206274390	18980	18980	18980	18980	0
245	20240828	164900	206274390	18980	18980	18980	18980	0
246	20240828	164800	206274390	18980	18980	18980	18980	0
247	20240828	164700	206274390	18980	18980	18980	18980	0
248	20240828	164600	206274390	18980	18980	18980	18980	0
249	20240828	164500	206274390	18980	18980	18980	18980	0
250	20240828	164400	206274390	18980	18980	18980	18980	0
251	20240828	164300	206274390	18980	18980	18980	18980	0
252	20240828	164200	206274390	18980	18980	18980	18980	0
253	20240828	164100	206274390	18980	18980	18980	18980	0
254	20240828	164000	206274390	18980	18980	18980	18980	0
255	20240828	163900	206274390	18980	18980	18980	18980	0
256	20240828	163800	206274390	18980	18980	18980	18980	0
257	20240828	163700	206274390	18980	18980	18980	18980	0
258	20240828	163600	206274390	18980	18980	18980	18980	0
259	20240828	163500	206274390	18980	18980	18980	18980	0
260	20240828	163400	206274390	18980	18980	18980	18980	0
261	20240828	163300	206274390	18980	18980	18980	18980	0
262	20240828	163200	206274390	18980	18980	18980	18980	0
263	20240828	163100	206274390	18980	18980	18980	18980	0
264	20240828	163000	206274390	18980	18980	18980	18980	0
265	20240828	162900	206274390	18980	18980	18980	18980	0
266	20240828	162800	206274390	18980	18980	18980	18980	0
267	20240828	162700	206274390	18980	18980	18980	18980	0
268	20240828	162600	206274390	18980	18980	18980	18980	0
269	20240828	162500	206274390	18980	18980	18980	18980	0
270	20240828	162400	206274390	18980	18980	18980	18980	0
271	20240828	162300	206274390	18980	18980	18980	18980	0
272	20240828	162200	206274390	18980	18980	18980	18980	872
273	20240828	162100	206274390	18980	18980	18980	18980	0
274	20240828	162000	206274390	18980	18980	18980	18980	0
275	20240828	161900	206274390	18980	18980	18980	18980	0
276	20240828	161800	206274390	18980	18980	18980	18980	0
277	20240828	161700	206274390	18980	18980	18980	18980	0
278	20240828	161600	206274390	18980	18980	18980	18980	0
279	20240828	161500	206274390	18980	18980	18980	18980	0
280	20240828	161400	206274390	18980	18980	18980	18980	0
281	20240828	161300	206274390	18980	18980	18980	18980	0
282	20240828	161200	206274390	18980	18980	18980	18980	0
283	20240828	161100	206274390	18980	18980	18980	18980	0
284	20240828	161000	206274390	18980	18980	18980	18980	0
285	20240828	160900	206274390	18980	18980	18980	18980	0
286	20240828	160800	206274390	18980	18980	18980	18980	0
287	20240828	160700	206274390	18980	18980	18980	18980	0
288	20240828	160600	206274390	18980	18980	18980	18980	0
289	20240828	160500	206274390	18980	18980	18980	18980	0
290	20240828	160400	206274390	18980	18980	18980	18980	0
291	20240828	160300	206274390	18980	18980	18980	18980	0
292	20240828	160200	206274390	18980	18980	18980	18980	0
293	20240828	160100	206274390	18980	18980	18980	18980	0
294	20240828	160000	206274390	18980	18980	18980	18980	0
295	20240828	155900	206274390	18980	18980	18980	18980	0
296	20240828	155800	206274390	18980	18980	18980	18980	0
297	20240828	155700	206274390	18980	18980	18980	18980	0
298	20240828	155600	206274390	18980	18980	18980	18980	0
299	20240828	155500	206274390	18980	18980	18980	18980	0
300	20240828	155400	206274390	18980	18980	18980	18980	0
301	20240828	155300	206274390	18980	18980	18980	18980	0
302	20240828	155200	206274390	18980	18980	18980	18980	872
303	20240828	155100	206274390	18980	18980	18980	18980	0
304	20240828	155000	206274390	18980	18980	18980	18980	0
305	20240828	154900	206274390	18980	18980	18980	18980	0
306	20240828	154800	206274390	18980	18980	18980	18980	0
307	20240828	154700	206274390	18980	18980	18980	18980	0
308	20240828	154600	206274390	18980	18980	18980	18980	0
309	20240828	154500	206274390	18980	18980	18980	18980	0
310	20240828	154400	206274390	18980	18980	18980	18980	0
311	20240828	154300	206274390	18980	18980	18980	18980	0
312	20240828	154200	206274390	18980	18980	18980	18980	0
313	20240828	154100	206274390	18980	18980	18980	18980	0
314	20240828	154000	206274390	18980	18980	18980	18980	0
315	20240828	153900	206274390	18980	18980	18980	18980	0
316	20240828	153800	206274390	18980	18980	18980	18980	0
317	20240828	153700	206274390	18980	18980	18980	18980	0
318	20240828	153600	206274390	18980	18980	18980	18980	0
319	20240828	153500	206274390	18980	18980	18980	18980	0
320	20240828	153400	206274390	18980	18980	18980	18980	0
321	20240828	153300	206274390	18980	18980	18980	18980	0
322	20240828	153200	206274390	18980	18980	18980	18980	0
323	20240828	153100	206274390	18980	18980	18980	18980	0
324	20240828	153000	206274390	18980	18980	18980	18980	872
325	20240828	152900	189723830	18990	18990	18990	18990	0
326	20240828	152800	189723830	18990	18990	18990	18990	0
327	20240828	152700	189723830	18990	18990	18990	18990	0
328	20240828	152600	189723830	18990	18990	18990	18990	0
329	20240828	152500	189723830	18990	18990	18990	18990	0
330	20240828	152400	189723830	18990	18990	18990	18990	0
331	20240828	152300	189723830	18990	18990	18990	18990	0
332	20240828	152200	189723830	18990	18990	18990	18990	0
333	20240828	152100	189723830	18990	18990	18990	18990	0
334	20240828	152000	189723830	18990	18990	18990	18990	0
335	20240828	151900	189723830	18990	18990	18990	18990	2
336	20240828	151800	189685850	18980	18980	18980	18980	0
337	20240828	151700	189685850	18980	18980	18980	18980	0
338	20240828	151600	189685850	18980	18980	18980	18980	0
339	20240828	151500	189685850	18980	18980	18980	18980	30
340	20240828	151400	189116450	18980	18980	18980	18980	1
341	20240828	151300	189097470	18970	18980	18980	18970	557
342	20240828	151200	178528350	18990	18990	18990	18990	1
343	20240828	151100	178509360	18980	18980	18980	18980	0
344	20240828	151000	178509360	18980	18980	18980	18980	1
345	20240828	150900	178490380	18990	18990	18990	18990	0
346	20240828	150800	178490380	18990	18990	18990	18990	0
347	20240828	150700	178490380	18990	18990	18990	18990	302
348	20240828	150600	172755400	19000	19000	19000	19000	0
349	20240828	150500	172755400	19000	19000	19000	19000	38
350	20240828	150400	172033400	19000	19000	19000	19000	5
351	20240828	150300	171938400	19000	19000	19000	19000	5
352	20240828	150200	171843400	19000	19000	19000	19000	0
353	20240828	150100	171843400	19000	19000	19000	19000	150
354	20240828	150000	168993400	19000	19000	19000	19000	1
355	20240828	145900	168974400	19000	19000	19000	19000	0
356	20240828	145800	168974400	19000	19000	19000	19000	0
357	20240828	145700	168974400	19000	19000	19000	19000	0
358	20240828	145600	168974400	19000	19000	19000	19000	18
359	20240828	145500	168632400	19000	19000	19000	19000	0
360	20240828	145400	168632400	19000	19000	19000	19000	0
361	20240828	145300	168632400	19000	19000	19000	19000	0
362	20240828	145200	168632400	19000	19000	19000	19000	0
363	20240828	145100	168632400	19000	19000	19000	19000	1
364	20240828	145000	168613400	19000	19000	19000	19000	1
365	20240828	144900	168594400	19000	19000	19000	19000	0
366	20240828	144800	168594400	19000	19000	19000	19000	4
367	20240828	144700	168518400	19000	19000	19000	19000	0
368	20240828	144600	168518400	19000	19000	19000	19000	82
369	20240828	144500	166960400	19000	19000	19000	19000	0
370	20240828	144400	166960400	19000	19000	19000	19000	0
371	20240828	144300	166960400	19000	19000	19000	19000	0
372	20240828	144200	166960400	19000	19000	19000	19000	119
373	20240828	144100	164699400	19030	19030	19030	19030	0
374	20240828	144000	164699400	19030	19030	19030	19030	0
375	20240828	143900	164699400	19030	19030	19030	19030	10
376	20240828	143800	164509100	19030	19030	19030	19030	20
377	20240828	143700	164128500	19030	19030	19030	19030	0
378	20240828	143600	164128500	19030	19030	19030	19030	0
379	20240828	143500	164128500	19030	19030	19030	19030	20
380	20240828	143400	163747900	19030	19030	19030	19030	0
381	20240828	143300	163747900	19030	19030	19030	19030	0
382	20240828	143200	163747900	19030	19020	19030	19020	200
383	20240828	143100	159942860	18990	18990	18990	18990	0
384	20240828	143000	159942860	18990	18990	18990	18990	0
385	20240828	142900	159942860	18990	18990	18990	18990	0
386	20240828	142800	159942860	18990	18990	18990	18990	24
387	20240828	142700	159487100	19000	19010	19010	19000	218
388	20240828	142600	155344100	19000	19000	19000	19000	0
389	20240828	142500	155344100	19000	19000	19000	19000	0
390	20240828	142400	155344100	19000	19000	19000	19000	0
391	20240828	142300	155344100	19000	19000	19000	19000	0
392	20240828	142200	155344100	19000	19000	19000	19000	4
393	20240828	142100	155268100	19000	19000	19000	19000	0
394	20240828	142000	155268100	19000	19000	19000	19000	0
395	20240828	141900	155268100	19000	19000	19000	19000	0
396	20240828	141800	155268100	19000	19000	19000	19000	0
397	20240828	141700	155268100	19000	19000	19000	19000	0
398	20240828	141600	155268100	19000	19000	19000	19000	0
399	20240828	141500	155268100	19000	19000	19000	19000	0
400	20240828	141400	155268100	19000	19000	19000	19000	110
401	20240828	141300	153178100	19000	19000	19000	19000	0
402	20240828	141200	153178100	19000	19000	19000	19000	0
403	20240828	141100	153178100	19000	19000	19000	19000	0
404	20240828	141000	153178100	19000	19000	19000	19000	1
405	20240828	140900	153159100	18990	19000	19000	18990	230
406	20240828	140800	148791200	19000	19000	19000	19000	0
407	20240828	140700	148791200	19000	19000	19000	19000	0
408	20240828	140600	148791200	19000	19000	19000	19000	1
409	20240828	140500	148772200	19000	19000	19000	19000	0
410	20240828	140400	148772200	19000	19000	19000	19000	0
411	20240828	140300	148772200	19000	19000	19000	19000	0
412	20240828	140200	148772200	19000	19000	19000	19000	0
413	20240828	140100	148772200	19000	19000	19000	19000	0
414	20240828	140000	148772200	19000	19000	19000	19000	41
415	20240828	135900	147993200	19000	19000	19000	19000	0
416	20240828	135800	147993200	19000	19000	19000	19000	0
417	20240828	135700	147993200	19000	19000	19000	19000	0
418	20240828	135600	147993200	19000	19000	19000	19000	0
419	20240828	135500	147993200	19000	19000	19000	19000	25
420	20240828	135400	147518200	18980	18980	18980	18980	0
421	20240828	135300	147518200	18980	18980	18980	18980	0
422	20240828	135200	147518200	18980	18980	18980	18980	0
423	20240828	135100	147518200	18980	18980	18980	18980	0
424	20240828	135000	147518200	18980	18980	18980	18980	5
425	20240828	134900	147423300	18970	18970	18970	18970	5
426	20240828	134800	147328450	18980	18980	18980	18980	0
427	20240828	134700	147328450	18980	18980	18980	18980	0
428	20240828	134600	147328450	18980	18980	18980	18980	105
429	20240828	134500	145335550	19030	19030	19030	19030	5
430	20240828	134400	145240400	18980	18980	18980	18980	0
431	20240828	134300	145240400	18980	18980	18980	18980	0
432	20240828	134200	145240400	18980	18980	18980	18980	0
433	20240828	134100	145240400	18980	18980	18980	18980	0
434	20240828	134000	145240400	18980	18980	18980	18980	0
435	20240828	133900	145240400	18980	18980	18980	18980	1
436	20240828	133800	145221420	18980	18980	18980	18980	0
437	20240828	133700	145221420	18980	18980	18980	18980	0
438	20240828	133600	145221420	18980	18980	18980	18980	0
439	20240828	133500	145221420	18980	18980	18980	18980	0
440	20240828	133400	145221420	18980	18980	18980	18980	0
441	20240828	133300	145221420	18980	18980	18980	18980	0
442	20240828	133200	145221420	18980	18980	18980	18980	32
443	20240828	133100	144614060	18980	18990	18990	18980	639
444	20240828	133000	132485440	18980	18980	18980	18980	0
445	20240828	132900	132485440	18980	18980	18980	18980	0
446	20240828	132800	132485440	18980	18980	18980	18980	0
447	20240828	132700	132485440	18980	18980	18980	18980	0
448	20240828	132600	132485440	18980	18980	18980	18980	0
449	20240828	132500	132485440	18980	18980	18980	18980	0
450	20240828	132400	132485440	18980	18980	18980	18980	0
451	20240828	132300	132485440	18980	18980	18980	18980	0
452	20240828	132200	132485440	18980	18980	18980	18980	202
453	20240828	132100	128651480	19000	19000	19000	19000	10
454	20240828	132000	128461480	19000	19000	19000	19000	0
455	20240828	131900	128461480	19000	19000	19000	19000	1
456	20240828	131800	128442480	19000	19000	19000	19000	0
457	20240828	131700	128442480	19000	19000	19000	19000	0
458	20240828	131600	128442480	19000	19000	19000	19000	0
459	20240828	131500	128442480	19000	19000	19000	19000	167
460	20240828	131400	125269480	19000	19000	19000	19000	0
461	20240828	131300	125269480	19000	19000	19000	19000	0
462	20240828	131200	125269480	19000	18990	19000	18990	4
463	20240828	131100	125193490	19000	19000	19000	19000	30
464	20240828	131000	124623490	18990	18990	18990	18990	0
465	20240828	130900	124623490	18990	18990	18990	18990	0
466	20240828	130800	124623490	18990	18990	18990	18990	0
467	20240828	130700	124623490	18990	18990	18990	18990	2
468	20240828	130600	124585510	18990	18980	18990	18980	71
469	20240828	130500	123237430	18980	18990	18990	18980	182
470	20240828	130400	119781350	19000	19000	19000	19000	100
471	20240828	130300	117881350	19000	19000	19000	19000	10
472	20240828	130200	117691350	18990	18990	18990	18990	0
473	20240828	130100	117691350	18990	18990	18990	18990	0
474	20240828	130000	117691350	18990	18990	18990	18990	5
475	20240828	125900	117596400	18990	18990	18990	18990	0
476	20240828	125800	117596400	18990	18990	18990	18990	0
477	20240828	125700	117596400	18990	18990	18990	18990	0
478	20240828	125600	117596400	18990	18990	18990	18990	0
479	20240828	125500	117596400	18990	18990	18990	18990	0
480	20240828	125400	117596400	18990	18990	18990	18990	11
481	20240828	125300	117387510	18990	18990	18990	18990	0
482	20240828	125200	117387510	18990	18990	18990	18990	30
483	20240828	125100	116817810	18990	18990	18990	18990	0
484	20240828	125000	116817810	18990	18990	18990	18990	0
485	20240828	124900	116817810	18990	18990	18990	18990	0
486	20240828	124800	116817810	18990	18990	18990	18990	0
487	20240828	124700	116817810	18990	18990	18990	18990	0
488	20240828	124600	116817810	18990	18990	18990	18990	0
489	20240828	124500	116817810	18990	18990	18990	18990	0
490	20240828	124400	116817810	18990	18990	18990	18990	0
491	20240828	124300	116817810	18990	18990	18990	18990	1
492	20240828	124200	116798820	18990	18990	18990	18990	0
493	20240828	124100	116798820	18990	18990	18990	18990	73
494	20240828	124000	115412550	18990	18990	18990	18990	0
495	20240828	123900	115412550	18990	18990	18990	18990	0
496	20240828	123800	115412550	18990	18990	18990	18990	0
497	20240828	123700	115412550	18990	18990	18990	18990	0
498	20240828	123600	115412550	18990	18990	18990	18990	0
499	20240828	123500	115412550	18990	18990	18990	18990	34
500	20240828	123400	114766890	18970	18970	18970	18970	0
501	20240828	123300	114766890	18970	18970	18970	18970	0
502	20240828	123200	114766890	18970	18970	18970	18970	0
503	20240828	123100	114766890	18970	18970	18970	18970	0
504	20240828	123000	114766890	18970	18970	18970	18970	0
505	20240828	122900	114766890	18970	18970	18970	18970	0
506	20240828	122800	114766890	18970	18970	18970	18970	0
507	20240828	122700	114766890	18970	18970	18970	18970	0
508	20240828	122600	114766890	18970	18970	18970	18970	0
509	20240828	122500	114766890	18970	18970	18970	18970	0
510	20240828	122400	114766890	18970	18970	18970	18970	0
511	20240828	122300	114766890	18970	18970	18970	18970	0
512	20240828	122200	114766890	18970	18970	18970	18970	0
513	20240828	122100	114766890	18970	18970	18970	18970	0
514	20240828	122000	114766890	18970	18970	18970	18970	0
515	20240828	121900	114766890	18970	18970	18970	18970	0
516	20240828	121800	114766890	18970	18970	18970	18970	0
517	20240828	121700	114766890	18970	18980	18980	18970	139
518	20240828	121600	112129300	18980	18980	18980	18980	0
519	20240828	121500	112129300	18980	18980	18980	18980	0
520	20240828	121400	112129300	18980	18990	18990	18980	30
521	20240828	121300	111559850	19000	19000	19000	19000	0
522	20240828	121200	111559850	19000	19000	19000	19000	0
523	20240828	121100	111559850	19000	19000	19000	19000	0
524	20240828	121000	111559850	19000	19000	19000	19000	0
525	20240828	120900	111559850	19000	19000	19000	19000	0
526	20240828	120800	111559850	19000	18980	19000	18980	509
527	20240828	120700	101891510	18980	18980	18980	18980	7
528	20240828	120600	101758650	18980	18980	18980	18980	25
529	20240828	120500	101284150	18970	18970	18970	18970	230
530	20240828	120400	96921050	18980	19000	19000	18980	378
531	20240828	120300	89746560	19000	19000	19000	18990	685
532	20240828	120200	76735590	19000	19030	19030	19000	1022
533	20240828	120100	57303310	19030	19030	19030	19030	0
534	20240828	120000	57303310	19030	19030	19030	19030	0
535	20240828	115900	57303310	19030	19030	19030	19030	0
536	20240828	115800	57303310	19030	19030	19030	19030	145
537	20240828	115700	54543960	19030	19030	19030	19030	0
538	20240828	115600	54543960	19030	19030	19030	19030	0
539	20240828	115500	54543960	19030	19030	19030	19030	1
540	20240828	115400	54524930	19090	19090	19090	19090	0
541	20240828	115300	54524930	19090	19090	19090	19090	0
542	20240828	115200	54524930	19090	19090	19090	19090	0
543	20240828	115100	54524930	19090	19090	19090	19090	0
544	20240828	115000	54524930	19090	19090	19090	19090	0
545	20240828	114900	54524930	19090	19040	19090	19030	314
546	20240828	114800	48546370	19050	19050	19050	19050	0
547	20240828	114700	48546370	19050	19050	19050	19050	0
548	20240828	114600	48546370	19050	19050	19050	19050	0
549	20240828	114500	48546370	19050	19050	19050	19050	0
550	20240828	114400	48546370	19050	19050	19050	19050	7
551	20240828	114300	48413020	19040	19040	19040	19040	0
552	20240828	114200	48413020	19040	19040	19040	19040	0
553	20240828	114100	48413020	19040	19040	19040	19040	0
554	20240828	114000	48413020	19040	19040	19040	19040	0
555	20240828	113900	48413020	19040	19040	19040	19040	0
556	20240828	113800	48413020	19040	19040	19040	19040	0
557	20240828	113700	48413020	19040	19040	19040	19040	0
558	20240828	113600	48413020	19040	19040	19040	19040	0
559	20240828	113500	48413020	19040	19040	19040	19040	0
560	20240828	113400	48413020	19040	19040	19040	19040	128
561	20240828	113300	45975900	19040	19040	19040	19040	0
562	20240828	113200	45975900	19040	19040	19040	19040	0
563	20240828	113100	45975900	19040	19040	19040	19040	0
564	20240828	113000	45975900	19040	19040	19040	19040	0
565	20240828	112900	45975900	19040	19070	19070	19040	250
566	20240828	112800	41215170	19040	19040	19040	19040	0
567	20240828	112700	41215170	19040	19040	19040	19040	0
568	20240828	112600	41215170	19040	19040	19040	19040	63
569	20240828	112500	40015650	19090	19090	19090	19090	0
570	20240828	112400	40015650	19090	19090	19090	19090	0
571	20240828	112300	40015650	19090	19090	19090	19090	0
572	20240828	112200	40015650	19090	19090	19090	19090	0
573	20240828	112100	40015650	19090	19090	19090	19090	10
574	20240828	112000	39824750	19050	19050	19050	19050	0
575	20240828	111900	39824750	19050	19050	19050	19050	0
576	20240828	111800	39824750	19050	19050	19050	19050	0
577	20240828	111700	39824750	19050	19050	19050	19050	0
578	20240828	111600	39824750	19050	19050	19050	19050	0
579	20240828	111500	39824750	19050	19050	19050	19050	2
580	20240828	111400	39786650	19050	19050	19050	19050	0
581	20240828	111300	39786650	19050	19050	19050	19050	0
582	20240828	111200	39786650	19050	19050	19050	19050	0
583	20240828	111100	39786650	19050	19050	19050	19050	0
584	20240828	111000	39786650	19050	19040	19050	19040	47
585	20240828	110900	38891760	19050	19050	19050	19050	10
586	20240828	110800	38701260	19050	19050	19050	19050	2
587	20240828	110700	38663160	19040	19060	19060	19040	453
588	20240828	110600	30033370	19060	19060	19060	19060	0
589	20240828	110500	30033370	19060	19060	19060	19060	0
590	20240828	110400	30033370	19060	19060	19060	19060	0
591	20240828	110300	30033370	19060	19060	19060	19060	0
592	20240828	110200	30033370	19060	19060	19060	19060	0
593	20240828	110100	30033370	19060	19060	19060	19060	0
594	20240828	110000	30033370	19060	19060	19060	19060	0
595	20240828	105900	30033370	19060	19060	19060	19060	0
596	20240828	105800	30033370	19060	19060	19060	19060	0
597	20240828	105700	30033370	19060	19060	19060	19060	0
598	20240828	105600	30033370	19060	19060	19060	19060	0
599	20240828	105500	30033370	19060	19060	19060	19060	120
600	20240828	105400	27746170	19060	19060	19060	19060	0
601	20240828	105300	27746170	19060	19060	19060	19060	0
602	20240828	105200	27746170	19060	19060	19060	19060	0
603	20240828	105100	27746170	19060	19060	19060	19060	0
604	20240828	105000	27746170	19060	19060	19060	19060	13
605	20240828	104900	27498390	19060	19060	19060	19060	0
606	20240828	104800	27498390	19060	19060	19060	19060	1
607	20240828	104700	27479330	19050	19050	19050	19050	0
608	20240828	104600	27479330	19050	19050	19050	19050	0
609	20240828	104500	27479330	19050	19050	19050	19050	0
610	20240828	104400	27479330	19050	19050	19050	19050	0
611	20240828	104300	27479330	19050	19050	19050	19050	0
612	20240828	104200	27479330	19050	19060	19060	19050	6
613	20240828	104100	27365010	19090	19090	19090	19090	0
614	20240828	104000	27365010	19090	19090	19090	19090	0
615	20240828	103900	27365010	19090	19090	19090	19090	0
616	20240828	103800	27365010	19090	19060	19090	19050	346
617	20240828	103700	20770200	19070	19070	19070	19070	1
618	20240828	103600	20751130	19070	19070	19070	19070	0
619	20240828	103500	20751130	19070	19070	19070	19070	9
620	20240828	103400	20579500	19070	19070	19070	19070	0
621	20240828	103300	20579500	19070	19070	19070	19070	0
622	20240828	103200	20579500	19070	19070	19070	19070	0
623	20240828	103100	20579500	19070	19070	19070	19070	3
624	20240828	103000	20522290	19070	19070	19070	19070	0
625	20240828	102900	20522290	19070	19070	19070	19070	0
626	20240828	102800	20522290	19070	19070	19070	19070	25
627	20240828	102700	20045540	19070	19070	19070	19070	20
628	20240828	102600	19664140	19100	19100	19100	19100	0
629	20240828	102500	19664140	19100	19100	19100	19100	0
630	20240828	102400	19664140	19100	19100	19100	19100	0
631	20240828	102300	19664140	19100	19100	19100	19100	0
632	20240828	102200	19664140	19100	19100	19100	19100	0
633	20240828	102100	19664140	19100	19100	19100	19100	0
634	20240828	102000	19664140	19100	19100	19100	19100	0
635	20240828	101900	19664140	19100	19100	19100	19100	0
636	20240828	101800	19664140	19100	19100	19100	19100	0
637	20240828	101700	19664140	19100	19100	19100	19100	10
638	20240828	101600	19473140	19100	19100	19100	19100	0
639	20240828	101500	19473140	19100	19100	19100	19100	0
640	20240828	101400	19473140	19100	19100	19100	19100	0
641	20240828	101300	19473140	19100	19100	19100	19100	0
642	20240828	101200	19473140	19100	19100	19100	19100	11
643	20240828	101100	19263040	19140	19140	19140	19140	0
644	20240828	101000	19263040	19140	19140	19140	19140	0
645	20240828	100900	19263040	19140	19140	19140	19140	0
646	20240828	100800	19263040	19140	19140	19140	19140	0
647	20240828	100700	19263040	19140	19140	19140	19140	0
648	20240828	100600	19263040	19140	19140	19140	19140	0
649	20240828	100500	19263040	19140	19140	19140	19140	0
650	20240828	100400	19263040	19140	19140	19140	19140	0
651	20240828	100300	19263040	19140	19140	19140	19140	0
652	20240828	100200	19263040	19140	19140	19140	19140	0
653	20240828	100100	19263040	19140	19140	19140	19140	0
654	20240828	100000	19263040	19140	19140	19140	19140	1
655	20240828	095900	19243900	19060	19060	19060	19060	0
656	20240828	095800	19243900	19060	19060	19060	19060	0
657	20240828	095700	19243900	19060	19060	19060	19060	0
658	20240828	095600	19243900	19060	19060	19060	19060	99
659	20240828	095500	17356960	19060	19060	19060	19060	0
660	20240828	095400	17356960	19060	19060	19060	19060	0
661	20240828	095300	17356960	19060	19060	19060	19060	0
662	20240828	095200	17356960	19060	19060	19060	19060	0
663	20240828	095100	17356960	19060	19060	19060	19060	0
664	20240828	095000	17356960	19060	19100	19100	19060	290
665	20240828	094900	11826770	19150	19150	19150	19150	0
666	20240828	094800	11826770	19150	19150	19150	19150	0
667	20240828	094700	11826770	19150	19150	19150	19150	0
668	20240828	094600	11826770	19150	19150	19150	19150	0
669	20240828	094500	11826770	19150	19150	19150	19150	0
670	20240828	094400	11826770	19150	19150	19150	19150	0
671	20240828	094300	11826770	19150	19150	19150	19150	0
672	20240828	094200	11826770	19150	19150	19150	19150	0
673	20240828	094100	11826770	19150	19150	19150	19150	0
674	20240828	094000	11826770	19150	19150	19150	19150	0
675	20240828	093900	11826770	19150	19150	19150	19150	0
676	20240828	093800	11826770	19150	19150	19150	19150	0
677	20240828	093700	11826770	19150	19150	19150	19150	0
678	20240828	093600	11826770	19150	19150	19150	19150	0
679	20240828	093500	11826770	19150	19150	19150	19150	0
680	20240828	093400	11826770	19150	19150	19150	19150	1
681	20240828	093300	11807620	19160	19160	19160	19160	0
682	20240828	093200	11807620	19160	19160	19160	19160	0
683	20240828	093100	11807620	19160	19160	19160	19160	0
684	20240828	093000	11807620	19160	19160	19160	19160	1
685	20240828	092900	11788460	19070	19070	19070	19070	0
686	20240828	092800	11788460	19070	19070	19070	19070	0
687	20240828	092700	11788460	19070	19070	19070	19070	0
688	20240828	092600	11788460	19070	19070	19070	19070	0
689	20240828	092500	11788460	19070	19070	19070	19070	0
690	20240828	092400	11788460	19070	19070	19070	19070	0
691	20240828	092300	11788460	19070	19070	19070	19070	108
692	20240828	092200	9728900	19080	19080	19080	19080	76
693	20240828	092100	8278820	19090	19090	19090	19090	19
694	20240828	092000	7916110	19090	19090	19090	19090	6
695	20240828	091900	7801570	19090	19090	19090	19090	0
696	20240828	091800	7801570	19090	19090	19090	19090	0
697	20240828	091700	7801570	19090	19090	19090	19090	0
698	20240828	091600	7801570	19090	19090	19090	19090	0
699	20240828	091500	7801570	19090	19090	19090	19090	0
700	20240828	091400	7801570	19090	19090	19090	19090	0
701	20240828	091300	7801570	19090	19090	19090	19090	0
702	20240828	091200	7801570	19090	19090	19090	19090	3
703	20240828	091100	7744300	19070	19070	19070	19070	0
704	20240828	091000	7744300	19070	19070	19070	19070	0
705	20240828	090900	7744300	19070	19070	19070	19070	0
706	20240828	090800	7744300	19070	19070	19070	19070	0
707	20240828	090700	7744300	19070	19070	19070	19070	0
708	20240828	090600	7744300	19070	19070	19070	19070	0
709	20240828	090500	7744300	19070	19070	19070	19070	0
710	20240828	090400	7744300	19070	19070	19070	19070	0
711	20240828	090300	7744300	19070	19070	19070	19070	50
712	20240828	090200	6790800	19070	19070	19070	19070	0
713	20240828	090100	6790800	19070	19080	19080	19070	322
714	20240828	090000	649060	19090	19090	19090	19090	34