KissMeData/119860/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	201200	704495720	18000	18000	18000	18000	12496
3	20240827	201100	704495720	18000	18000	18000	18000	0
4	20240827	201000	704495720	18000	18000	18000	18000	0
5	20240827	200900	704495720	18000	18000	18000	18000	0
6	20240827	200800	704495720	18000	18000	18000	18000	0
7	20240827	200700	704495720	18000	18000	18000	18000	0
8	20240827	200600	704495720	18000	18000	18000	18000	0
9	20240827	200500	704495720	18000	18000	18000	18000	0
10	20240827	200400	704495720	18000	18000	18000	18000	0
11	20240827	200300	704495720	18000	18000	18000	18000	0
12	20240827	200200	704495720	18000	18000	18000	18000	0
13	20240827	200100	704495720	18000	18000	18000	18000	0
14	20240827	200000	704495720	18000	18000	18000	18000	0
15	20240827	195900	704495720	18000	18000	18000	18000	0
16	20240827	195800	704495720	18000	18000	18000	18000	0
17	20240827	195700	704495720	18000	18000	18000	18000	0
18	20240827	195600	704495720	18000	18000	18000	18000	0
19	20240827	195500	704495720	18000	18000	18000	18000	0
20	20240827	195400	704495720	18000	18000	18000	18000	0
21	20240827	195300	704495720	18000	18000	18000	18000	0
22	20240827	195200	704495720	18000	18000	18000	18000	0
23	20240827	195100	704495720	18000	18000	18000	18000	0
24	20240827	195000	704495720	18000	18000	18000	18000	0
25	20240827	194900	704495720	18000	18000	18000	18000	0
26	20240827	194800	704495720	18000	18000	18000	18000	0
27	20240827	194700	704495720	18000	18000	18000	18000	0
28	20240827	194600	704495720	18000	18000	18000	18000	0
29	20240827	194500	704495720	18000	18000	18000	18000	0
30	20240827	194400	704495720	18000	18000	18000	18000	0
31	20240827	194300	704495720	18000	18000	18000	18000	0
32	20240827	194200	704495720	18000	18000	18000	18000	12496
33	20240827	194100	704495720	18000	18000	18000	18000	0
34	20240827	194000	704495720	18000	18000	18000	18000	0
35	20240827	193900	704495720	18000	18000	18000	18000	0
36	20240827	193800	704495720	18000	18000	18000	18000	0
37	20240827	193700	704495720	18000	18000	18000	18000	0
38	20240827	193600	704495720	18000	18000	18000	18000	0
39	20240827	193500	704495720	18000	18000	18000	18000	0
40	20240827	193400	704495720	18000	18000	18000	18000	0
41	20240827	193300	704495720	18000	18000	18000	18000	0
42	20240827	193200	704495720	18000	18000	18000	18000	0
43	20240827	193100	704495720	18000	18000	18000	18000	0
44	20240827	193000	704495720	18000	18000	18000	18000	0
45	20240827	192900	704495720	18000	18000	18000	18000	0
46	20240827	192800	704495720	18000	18000	18000	18000	0
47	20240827	192700	704495720	18000	18000	18000	18000	0
48	20240827	192600	704495720	18000	18000	18000	18000	0
49	20240827	192500	704495720	18000	18000	18000	18000	0
50	20240827	192400	704495720	18000	18000	18000	18000	0
51	20240827	192300	704495720	18000	18000	18000	18000	0
52	20240827	192200	704495720	18000	18000	18000	18000	0
53	20240827	192100	704495720	18000	18000	18000	18000	0
54	20240827	192000	704495720	18000	18000	18000	18000	0
55	20240827	191900	704495720	18000	18000	18000	18000	0
56	20240827	191800	704495720	18000	18000	18000	18000	0
57	20240827	191700	704495720	18000	18000	18000	18000	0
58	20240827	191600	704495720	18000	18000	18000	18000	0
59	20240827	191500	704495720	18000	18000	18000	18000	0
60	20240827	191400	704495720	18000	18000	18000	18000	0
61	20240827	191300	704495720	18000	18000	18000	18000	0
62	20240827	191200	704495720	18000	18000	18000	18000	12496
63	20240827	191100	704495720	18000	18000	18000	18000	0
64	20240827	191000	704495720	18000	18000	18000	18000	0
65	20240827	190900	704495720	18000	18000	18000	18000	0
66	20240827	190800	704495720	18000	18000	18000	18000	0
67	20240827	190700	704495720	18000	18000	18000	18000	0
68	20240827	190600	704495720	18000	18000	18000	18000	0
69	20240827	190500	704495720	18000	18000	18000	18000	0
70	20240827	190400	704495720	18000	18000	18000	18000	0
71	20240827	190300	704495720	18000	18000	18000	18000	0
72	20240827	190200	704495720	18000	18000	18000	18000	0
73	20240827	190100	704495720	18000	18000	18000	18000	0
74	20240827	190000	704495720	18000	18000	18000	18000	0
75	20240827	185900	704495720	18000	18000	18000	18000	0
76	20240827	185800	704495720	18000	18000	18000	18000	0
77	20240827	185700	704495720	18000	18000	18000	18000	0
78	20240827	185600	704495720	18000	18000	18000	18000	0
79	20240827	185500	704495720	18000	18000	18000	18000	0
80	20240827	185400	704495720	18000	18000	18000	18000	0
81	20240827	185300	704495720	18000	18000	18000	18000	0
82	20240827	185200	704495720	18000	18000	18000	18000	0
83	20240827	185100	704495720	18000	18000	18000	18000	0
84	20240827	185000	704495720	18000	18000	18000	18000	0
85	20240827	184900	704495720	18000	18000	18000	18000	0
86	20240827	184800	704495720	18000	18000	18000	18000	0
87	20240827	184700	704495720	18000	18000	18000	18000	0
88	20240827	184600	704495720	18000	18000	18000	18000	0
89	20240827	184500	704495720	18000	18000	18000	18000	0
90	20240827	184400	704495720	18000	18000	18000	18000	0
91	20240827	184300	704495720	18000	18000	18000	18000	0
92	20240827	184200	704495720	18000	18000	18000	18000	12496
93	20240827	184100	704495720	18000	18000	18000	18000	0
94	20240827	184000	704495720	18000	18000	18000	18000	0
95	20240827	183900	704495720	18000	18000	18000	18000	0
96	20240827	183800	704495720	18000	18000	18000	18000	0
97	20240827	183700	704495720	18000	18000	18000	18000	0
98	20240827	183600	704495720	18000	18000	18000	18000	0
99	20240827	183500	704495720	18000	18000	18000	18000	0
100	20240827	183400	704495720	18000	18000	18000	18000	0
101	20240827	183300	704495720	18000	18000	18000	18000	0
102	20240827	183200	704495720	18000	18000	18000	18000	0
103	20240827	183100	704495720	18000	18000	18000	18000	0
104	20240827	183000	704495720	18000	18000	18000	18000	0
105	20240827	182900	704495720	18000	18000	18000	18000	0
106	20240827	182800	704495720	18000	18000	18000	18000	0
107	20240827	182700	704495720	18000	18000	18000	18000	0
108	20240827	182600	704495720	18000	18000	18000	18000	0
109	20240827	182500	704495720	18000	18000	18000	18000	0
110	20240827	182400	704495720	18000	18000	18000	18000	0
111	20240827	182300	704495720	18000	18000	18000	18000	0
112	20240827	182200	704495720	18000	18000	18000	18000	0
113	20240827	182100	704495720	18000	18000	18000	18000	0
114	20240827	182000	704495720	18000	18000	18000	18000	0
115	20240827	181900	704495720	18000	18000	18000	18000	0
116	20240827	181800	704495720	18000	18000	18000	18000	0
117	20240827	181700	704495720	18000	18000	18000	18000	0
118	20240827	181600	704495720	18000	18000	18000	18000	0
119	20240827	181500	704495720	18000	18000	18000	18000	0
120	20240827	181400	704495720	18000	18000	18000	18000	0
121	20240827	181300	704495720	18000	18000	18000	18000	0
122	20240827	181200	704495720	18000	18000	18000	18000	12496
123	20240827	181100	704495720	18000	18000	18000	18000	0
124	20240827	181000	704495720	18000	18000	18000	18000	0
125	20240827	180900	704495720	18000	18000	18000	18000	0
126	20240827	180800	704495720	18000	18000	18000	18000	0
127	20240827	180700	704495720	18000	18000	18000	18000	0
128	20240827	180600	704495720	18000	18000	18000	18000	0
129	20240827	180500	704495720	18000	18000	18000	18000	0
130	20240827	180400	704495720	18000	18000	18000	18000	0
131	20240827	180300	704495720	18000	18000	18000	18000	0
132	20240827	180200	704495720	18000	18000	18000	18000	0
133	20240827	180100	704495720	18000	18000	18000	18000	0
134	20240827	180000	704495720	18000	18000	18000	18000	0
135	20240827	175900	704495720	18000	18000	18000	18000	0
136	20240827	175800	704495720	18000	18000	18000	18000	0
137	20240827	175700	704495720	18000	18000	18000	18000	0
138	20240827	175600	704495720	18000	18000	18000	18000	0
139	20240827	175500	704495720	18000	18000	18000	18000	0
140	20240827	175400	704495720	18000	18000	18000	18000	0
141	20240827	175300	704495720	18000	18000	18000	18000	0
142	20240827	175200	704495720	18000	18000	18000	18000	0
143	20240827	175100	704495720	18000	18000	18000	18000	0
144	20240827	175000	704495720	18000	18000	18000	18000	0
145	20240827	174900	704495720	18000	18000	18000	18000	0
146	20240827	174800	704495720	18000	18000	18000	18000	0
147	20240827	174700	704495720	18000	18000	18000	18000	0
148	20240827	174600	704495720	18000	18000	18000	18000	0
149	20240827	174500	704495720	18000	18000	18000	18000	0
150	20240827	174400	704495720	18000	18000	18000	18000	0
151	20240827	174300	704495720	18000	18000	18000	18000	0
152	20240827	174200	704495720	18000	18000	18000	18000	12496
153	20240827	174100	704495720	18000	18000	18000	18000	0
154	20240827	174000	704495720	18000	18000	18000	18000	0
155	20240827	173900	704495720	18000	18000	18000	18000	0
156	20240827	173800	704495720	18000	18000	18000	18000	0
157	20240827	173700	704495720	18000	18000	18000	18000	0
158	20240827	173600	704495720	18000	18000	18000	18000	0
159	20240827	173500	704495720	18000	18000	18000	18000	0
160	20240827	173400	704495720	18000	18000	18000	18000	0
161	20240827	173300	704495720	18000	18000	18000	18000	0
162	20240827	173200	704495720	18000	18000	18000	18000	0
163	20240827	173100	704495720	18000	18000	18000	18000	0
164	20240827	173000	704495720	18000	18000	18000	18000	0
165	20240827	172900	704495720	18000	18000	18000	18000	0
166	20240827	172800	704495720	18000	18000	18000	18000	0
167	20240827	172700	704495720	18000	18000	18000	18000	0
168	20240827	172600	704495720	18000	18000	18000	18000	0
169	20240827	172500	704495720	18000	18000	18000	18000	0
170	20240827	172400	704495720	18000	18000	18000	18000	0
171	20240827	172300	704495720	18000	18000	18000	18000	0
172	20240827	172200	704495720	18000	18000	18000	18000	0
173	20240827	172100	704495720	18000	18000	18000	18000	0
174	20240827	172000	704495720	18000	18000	18000	18000	0
175	20240827	171900	704495720	18000	18000	18000	18000	0
176	20240827	171800	704495720	18000	18000	18000	18000	0
177	20240827	171700	704495720	18000	18000	18000	18000	0
178	20240827	171600	704495720	18000	18000	18000	18000	0
179	20240827	171500	704495720	18000	18000	18000	18000	0
180	20240827	171400	704495720	18000	18000	18000	18000	0
181	20240827	171300	704495720	18000	18000	18000	18000	0
182	20240827	171200	704495720	18000	18000	18000	18000	12496
183	20240827	171100	704495720	18000	18000	18000	18000	0
184	20240827	171000	704495720	18000	18000	18000	18000	0
185	20240827	170900	704495720	18000	18000	18000	18000	0
186	20240827	170800	704495720	18000	18000	18000	18000	0
187	20240827	170700	704495720	18000	18000	18000	18000	0
188	20240827	170600	704495720	18000	18000	18000	18000	0
189	20240827	170500	704495720	18000	18000	18000	18000	0
190	20240827	170400	704495720	18000	18000	18000	18000	0
191	20240827	170300	704495720	18000	18000	18000	18000	0
192	20240827	170200	704495720	18000	18000	18000	18000	0
193	20240827	170100	704495720	18000	18000	18000	18000	0
194	20240827	170000	704495720	18000	18000	18000	18000	0
195	20240827	165900	704495720	18000	18000	18000	18000	0
196	20240827	165800	704495720	18000	18000	18000	18000	0
197	20240827	165700	704495720	18000	18000	18000	18000	0
198	20240827	165600	704495720	18000	18000	18000	18000	0
199	20240827	165500	704495720	18000	18000	18000	18000	0
200	20240827	165400	704495720	18000	18000	18000	18000	0
201	20240827	165300	704495720	18000	18000	18000	18000	0
202	20240827	165200	704495720	18000	18000	18000	18000	0
203	20240827	165100	704495720	18000	18000	18000	18000	0
204	20240827	165000	704495720	18000	18000	18000	18000	0
205	20240827	164900	704495720	18000	18000	18000	18000	0
206	20240827	164800	704495720	18000	18000	18000	18000	0
207	20240827	164700	704495720	18000	18000	18000	18000	0
208	20240827	164600	704495720	18000	18000	18000	18000	0
209	20240827	164500	704495720	18000	18000	18000	18000	0
210	20240827	164400	704495720	18000	18000	18000	18000	0
211	20240827	164300	704495720	18000	18000	18000	18000	0
212	20240827	164200	704495720	18000	18000	18000	18000	12496
213	20240827	164100	704495720	18000	18000	18000	18000	0
214	20240827	164000	704495720	18000	18000	18000	18000	0
215	20240827	163900	704495720	18000	18000	18000	18000	0
216	20240827	163800	704495720	18000	18000	18000	18000	0
217	20240827	163700	704495720	18000	18000	18000	18000	0
218	20240827	163600	704495720	18000	18000	18000	18000	0
219	20240827	163500	704495720	18000	18000	18000	18000	0
220	20240827	163400	704495720	18000	18000	18000	18000	0
221	20240827	163300	704495720	18000	18000	18000	18000	0
222	20240827	163200	704495720	18000	18000	18000	18000	0
223	20240827	163100	704495720	18000	18000	18000	18000	0
224	20240827	163000	704495720	18000	18000	18000	18000	0
225	20240827	162900	704495720	18000	18000	18000	18000	0
226	20240827	162800	704495720	18000	18000	18000	18000	0
227	20240827	162700	704495720	18000	18000	18000	18000	0
228	20240827	162600	704495720	18000	18000	18000	18000	0
229	20240827	162500	704495720	18000	18000	18000	18000	0
230	20240827	162400	704495720	18000	18000	18000	18000	0
231	20240827	162300	704495720	18000	18000	18000	18000	0
232	20240827	162200	704495720	18000	18000	18000	18000	0
233	20240827	162100	704495720	18000	18000	18000	18000	0
234	20240827	162000	704495720	18000	18000	18000	18000	0
235	20240827	161900	704495720	18000	18000	18000	18000	0
236	20240827	161800	704495720	18000	18000	18000	18000	0
237	20240827	161700	704495720	18000	18000	18000	18000	0
238	20240827	161600	704495720	18000	18000	18000	18000	0
239	20240827	161500	704495720	18000	18000	18000	18000	0
240	20240827	161400	704495720	18000	18000	18000	18000	0
241	20240827	161300	704495720	18000	18000	18000	18000	0
242	20240827	161200	704495720	18000	18000	18000	18000	12496
243	20240827	161100	704495720	18000	18000	18000	18000	0
244	20240827	161000	704495720	18000	18000	18000	18000	0
245	20240827	160900	704495720	18000	18000	18000	18000	0
246	20240827	160800	704495720	18000	18000	18000	18000	0
247	20240827	160700	704495720	18000	18000	18000	18000	0
248	20240827	160600	704495720	18000	18000	18000	18000	0
249	20240827	160500	704495720	18000	18000	18000	18000	0
250	20240827	160400	704495720	18000	18000	18000	18000	0
251	20240827	160300	704495720	18000	18000	18000	18000	0
252	20240827	160200	704495720	18000	18000	18000	18000	0
253	20240827	160100	704495720	18000	18000	18000	18000	0
254	20240827	160000	704495720	18000	18000	18000	18000	0
255	20240827	155900	704495720	18000	18000	18000	18000	0
256	20240827	155800	704495720	18000	18000	18000	18000	0
257	20240827	155700	704495720	18000	18000	18000	18000	0
258	20240827	155600	704495720	18000	18000	18000	18000	0
259	20240827	155500	704495720	18000	18000	18000	18000	0
260	20240827	155400	704495720	18000	18000	18000	18000	0
261	20240827	155300	704495720	18000	18000	18000	18000	0
262	20240827	155200	704495720	18000	18000	18000	18000	0
263	20240827	155100	704495720	18000	18000	18000	18000	0
264	20240827	155000	704495720	18000	18000	18000	18000	0
265	20240827	154900	704495720	18000	18000	18000	18000	0
266	20240827	154800	704495720	18000	18000	18000	18000	0
267	20240827	154700	704495720	18000	18000	18000	18000	0
268	20240827	154600	704495720	18000	18000	18000	18000	0
269	20240827	154500	704495720	18000	18000	18000	18000	0
270	20240827	154400	704495720	18000	18000	18000	18000	0
271	20240827	154300	704495720	18000	18000	18000	18000	0
272	20240827	154200	704495720	18000	18000	18000	18000	12496
273	20240827	154100	704495720	18000	18000	18000	18000	0
274	20240827	154000	704495720	18000	18000	18000	18000	0
275	20240827	153900	704495720	18000	18000	18000	18000	0
276	20240827	153800	704495720	18000	18000	18000	18000	0
277	20240827	153700	704495720	18000	18000	18000	18000	0
278	20240827	153600	704495720	18000	18000	18000	18000	0
279	20240827	153500	704495720	18000	18000	18000	18000	0
280	20240827	153400	704495720	18000	18000	18000	18000	0
281	20240827	153300	704495720	18000	18000	18000	18000	0
282	20240827	153200	704495720	18000	18000	18000	18000	0
283	20240827	153100	704495720	18000	18000	18000	18000	0
284	20240827	153000	704495720	18000	18000	18000	18000	12496
285	20240827	152900	479567720	18010	18010	18010	18010	0
286	20240827	152800	479567720	18010	18010	18010	18010	0
287	20240827	152700	479567720	18010	18010	18010	18010	0
288	20240827	152600	479567720	18010	18010	18010	18010	0
289	20240827	152500	479567720	18010	18010	18010	18010	0
290	20240827	152400	479567720	18010	18010	18010	18010	0
291	20240827	152300	479567720	18010	18010	18010	18010	0
292	20240827	152200	479567720	18010	18010	18010	18010	0
293	20240827	152100	479567720	18010	18010	18010	18010	0
294	20240827	152000	479567720	18010	18010	18010	18010	0
295	20240827	151900	479567720	18010	18000	18010	18000	1105
296	20240827	151800	459673730	18000	18000	18000	18000	38
297	20240827	151700	458989730	18000	18000	18000	18000	0
298	20240827	151600	458989730	18000	18000	18000	18000	0
299	20240827	151500	458989730	18000	18000	18000	18000	490
300	20240827	151400	450169730	18000	18000	18000	18000	226
301	20240827	151300	446101730	18000	18000	18000	18000	20
302	20240827	151200	445741730	18000	18000	18000	18000	5
303	20240827	151100	445651730	18000	18000	18000	18000	0
304	20240827	151000	445651730	18000	18000	18000	18000	3
305	20240827	150900	445597730	18000	18000	18000	18000	0
306	20240827	150800	445597730	18000	18000	18000	18000	0
307	20240827	150700	445597730	18000	18000	18000	18000	0
308	20240827	150600	445597730	18000	18000	18000	18000	5
309	20240827	150500	445507730	18000	18000	18000	18000	0
310	20240827	150400	445507730	18000	18000	18000	18000	149
311	20240827	150300	442825730	18000	18000	18000	18000	50
312	20240827	150200	441925730	18000	18000	18000	18000	0
313	20240827	150100	441925730	18000	18000	18000	18000	3
314	20240827	150000	441871730	18000	18000	18000	18000	55
315	20240827	145900	440881730	18000	18000	18000	18000	0
316	20240827	145800	440881730	18000	18000	18000	18000	0
317	20240827	145700	440881730	18000	18000	18000	18000	34
318	20240827	145600	440269730	18000	18000	18000	18000	50
319	20240827	145500	439369730	18000	18000	18000	18000	0
320	20240827	145400	439369730	18000	18000	18000	18000	459
321	20240827	145300	431107730	18000	18000	18000	18000	0
322	20240827	145200	431107730	18000	18000	18000	18000	0
323	20240827	145100	431107730	18000	18000	18000	18000	0
324	20240827	145000	431107730	18000	18000	18000	18000	5
325	20240827	144900	431017730	18000	18000	18000	18000	8
326	20240827	144800	430873730	18000	18000	18000	18000	0
327	20240827	144700	430873730	18000	18000	18000	18000	0
328	20240827	144600	430873730	18000	18000	18000	18000	0
329	20240827	144500	430873730	18000	18000	18000	18000	0
330	20240827	144400	430873730	18000	18000	18000	18000	0
331	20240827	144300	430873730	18000	18000	18000	18000	0
332	20240827	144200	430873730	18000	18000	18000	18000	0
333	20240827	144100	430873730	18000	18000	18000	18000	10
334	20240827	144000	430693730	18000	18000	18000	18000	0
335	20240827	143900	430693730	18000	18000	18000	18000	0
336	20240827	143800	430693730	18000	18000	18000	18000	3
337	20240827	143700	430639730	18000	18000	18000	18000	106
338	20240827	143600	428731730	18000	18000	18000	18000	5
339	20240827	143500	428641730	18000	18000	18000	18000	124
340	20240827	143400	426409730	18000	18000	18000	18000	0
341	20240827	143300	426409730	18000	18000	18000	18000	374
342	20240827	143200	419677730	18000	18000	18000	18000	20
343	20240827	143100	419317730	18000	18000	18000	18000	1
344	20240827	143000	419299730	18000	18000	18000	18000	100
345	20240827	142900	417499730	18000	18000	18000	18000	0
346	20240827	142800	417499730	18000	18000	18000	18000	0
347	20240827	142700	417499730	18000	18000	18000	18000	2
348	20240827	142600	417463730	18000	18000	18000	18000	0
349	20240827	142500	417463730	18000	18000	18000	18000	245
350	20240827	142400	413053730	18000	18000	18000	18000	0
351	20240827	142300	413053730	18000	18000	18000	18000	0
352	20240827	142200	413053730	18000	18000	18000	18000	0
353	20240827	142100	413053730	18000	18000	18000	18000	5
354	20240827	142000	412963730	18000	18000	18000	18000	480
355	20240827	141900	404323730	18000	18000	18000	18000	0
356	20240827	141800	404323730	18000	18000	18000	18000	0
357	20240827	141700	404323730	18000	18000	18000	18000	320
358	20240827	141600	398563730	18000	18000	18000	18000	0
359	20240827	141500	398563730	18000	18000	18000	18000	21
360	20240827	141400	398185730	18000	18000	18000	18000	0
361	20240827	141300	398185730	18000	18000	18000	18000	141
362	20240827	141200	395647730	18000	18000	18000	18000	100
363	20240827	141100	393847730	18000	18000	18000	18000	97
364	20240827	141000	392101730	18000	18000	18000	18000	85
365	20240827	140900	390571730	18000	18000	18000	18000	0
366	20240827	140800	390571730	18000	18000	18000	18000	105
367	20240827	140700	388681730	18000	18000	18000	18000	0
368	20240827	140600	388681730	18000	18000	18000	18000	0
369	20240827	140500	388681730	18000	18000	18000	18000	0
370	20240827	140400	388681730	18000	18000	18000	18000	400
371	20240827	140300	381481730	18000	18000	18000	18000	50
372	20240827	140200	380581730	18000	18000	18000	18000	155
373	20240827	140100	377791730	18000	18000	18000	18000	36
374	20240827	140000	377143730	18000	18000	18000	18000	184
375	20240827	135900	373831730	18000	18000	18000	18000	0
376	20240827	135800	373831730	18000	18000	18000	18000	0
377	20240827	135700	373831730	18000	18000	18000	18000	0
378	20240827	135600	373831730	18000	18000	18000	18000	0
379	20240827	135500	373831730	18000	18000	18000	18000	0
380	20240827	135400	373831730	18000	18000	18000	18000	50
381	20240827	135300	372931730	18000	18000	18000	18000	5
382	20240827	135200	372841730	18000	18000	18000	18000	0
383	20240827	135100	372841730	18000	18000	18000	18000	0
384	20240827	135000	372841730	18000	18000	18000	18000	0
385	20240827	134900	372841730	18000	18000	18000	18000	0
386	20240827	134800	372841730	18000	18000	18000	18000	0
387	20240827	134700	372841730	18000	18000	18000	18000	132
388	20240827	134600	370465730	18000	18000	18000	18000	1
389	20240827	134500	370447730	18000	18000	18000	18000	0
390	20240827	134400	370447730	18000	18000	18000	18000	0
391	20240827	134300	370447730	18000	18000	18000	18000	215
392	20240827	134200	366577730	18000	18000	18000	18000	50
393	20240827	134100	365677730	18000	18000	18000	18000	180
394	20240827	134000	362437730	18000	18000	18000	18000	0
395	20240827	133900	362437730	18000	18000	18000	18000	0
396	20240827	133800	362437730	18000	18000	18000	18000	1000
397	20240827	133700	344437730	18000	18000	18000	18000	445
398	20240827	133600	336427730	18000	18000	18000	18000	0
399	20240827	133500	336427730	18000	18000	18000	18000	0
400	20240827	133400	336427730	18000	18000	18000	18000	20
401	20240827	133300	336067730	18000	18000	18000	18000	0
402	20240827	133200	336067730	18000	18000	18000	18000	0
403	20240827	133100	336067730	18000	18000	18000	18000	0
404	20240827	133000	336067730	18000	18000	18000	18000	0
405	20240827	132900	336067730	18000	18000	18000	18000	5
406	20240827	132800	335977730	18000	18000	18000	18000	0
407	20240827	132700	335977730	18000	18000	18000	18000	120
408	20240827	132600	333817730	18000	18000	18000	18000	2302
409	20240827	132500	292381730	18000	18000	18000	18000	3
410	20240827	132400	292327730	18000	18000	18000	18000	0
411	20240827	132300	292327730	18000	18000	18000	18000	55
412	20240827	132200	291337730	18000	18000	18000	18000	0
413	20240827	132100	291337730	18000	18000	18000	18000	0
414	20240827	132000	291337730	18000	18000	18000	18000	0
415	20240827	131900	291337730	18000	18000	18000	18000	0
416	20240827	131800	291337730	18000	18000	18000	18000	0
417	20240827	131700	291337730	18000	18000	18000	18000	308
418	20240827	131600	285793730	18000	18000	18000	18000	0
419	20240827	131500	285793730	18000	18000	18000	18000	10
420	20240827	131400	285613730	18000	18000	18000	18000	10
421	20240827	131300	285433730	18000	18000	18000	18000	77
422	20240827	131200	284047730	18000	18000	18000	18000	0
423	20240827	131100	284047730	18000	18000	18000	18000	0
424	20240827	131000	284047730	18000	18000	18000	18000	0
425	20240827	130900	284047730	18000	18000	18000	18000	0
426	20240827	130800	284047730	18000	18000	18000	18000	0
427	20240827	130700	284047730	18000	18000	18000	18000	0
428	20240827	130600	284047730	18000	18000	18000	18000	75
429	20240827	130500	282697730	18010	18010	18010	18010	0
430	20240827	130400	282697730	18010	18010	18010	18010	0
431	20240827	130300	282697730	18010	18010	18010	18010	0
432	20240827	130200	282697730	18010	18010	18010	18010	0
433	20240827	130100	282697730	18010	17970	18010	17970	8730
434	20240827	130000	125562060	17970	17970	17970	17970	0
435	20240827	125900	125562060	17970	17970	17970	17970	0
436	20240827	125800	125562060	17970	17970	17970	17970	0
437	20240827	125700	125562060	17970	17970	17970	17970	0
438	20240827	125600	125562060	17970	17970	17970	17970	0
439	20240827	125500	125562060	17970	17970	17970	17970	0
440	20240827	125400	125562060	17970	17970	17970	17970	0
441	20240827	125300	125562060	17970	17970	17970	17970	0
442	20240827	125200	125562060	17970	17970	17970	17970	0
443	20240827	125100	125562060	17970	17970	17970	17970	0
444	20240827	125000	125562060	17970	17970	17970	17970	0
445	20240827	124900	125562060	17970	17970	17970	17970	0
446	20240827	124800	125562060	17970	17970	17970	17970	13
447	20240827	124700	125328450	17960	17960	17960	17960	0
448	20240827	124600	125328450	17960	17960	17960	17960	0
449	20240827	124500	125328450	17960	17960	17960	17960	0
450	20240827	124400	125328450	17960	17960	17960	17960	0
451	20240827	124300	125328450	17960	17960	17960	17960	7
452	20240827	124200	125202730	17960	17960	17960	17960	0
453	20240827	124100	125202730	17960	17960	17960	17960	0
454	20240827	124000	125202730	17960	17960	17960	17960	0
455	20240827	123900	125202730	17960	17960	17960	17960	0
456	20240827	123800	125202730	17960	17960	17960	17960	0
457	20240827	123700	125202730	17960	17960	17960	17960	32
458	20240827	123600	124628010	17960	17960	17960	17960	0
459	20240827	123500	124628010	17960	17960	17960	17960	5
460	20240827	123400	124538210	17960	17960	17960	17960	149
461	20240827	123300	121862170	17960	17960	17960	17960	0
462	20240827	123200	121862170	17960	17960	17960	17960	0
463	20240827	123100	121862170	17960	17960	17960	17960	140
464	20240827	123000	119347770	17960	17960	17960	17960	0
465	20240827	122900	119347770	17960	17960	17960	17960	0
466	20240827	122800	119347770	17960	17960	17960	17960	0
467	20240827	122700	119347770	17960	17960	17960	17960	0
468	20240827	122600	119347770	17960	17960	17960	17960	0
469	20240827	122500	119347770	17960	17960	17960	17960	0
470	20240827	122400	119347770	17960	17960	17960	17960	250
471	20240827	122300	114857770	17960	17960	17960	17960	0
472	20240827	122200	114857770	17960	17960	17960	17960	62
473	20240827	122100	113744250	17960	17960	17960	17960	200
474	20240827	122000	110152250	17960	17960	17960	17960	0
475	20240827	121900	110152250	17960	17960	17960	17960	0
476	20240827	121800	110152250	17960	17960	17960	17960	792
477	20240827	121700	95927930	17960	17960	17960	17960	0
478	20240827	121600	95927930	17960	17960	17960	17960	283
479	20240827	121500	90845250	17960	17960	17960	17960	0
480	20240827	121400	90845250	17960	17960	17960	17960	0
481	20240827	121300	90845250	17960	17960	17960	17960	0
482	20240827	121200	90845250	17960	17960	17960	17960	0
483	20240827	121100	90845250	17960	17960	17960	17960	0
484	20240827	121000	90845250	17960	17960	17960	17960	0
485	20240827	120900	90845250	17960	17960	17960	17960	0
486	20240827	120800	90845250	17960	17960	17960	17960	0
487	20240827	120700	90845250	17960	17960	17960	17960	0
488	20240827	120600	90845250	17960	17960	17960	17960	0
489	20240827	120500	90845250	17960	17960	17960	17960	5
490	20240827	120400	90755450	17960	17960	17960	17960	0
491	20240827	120300	90755450	17960	17960	17960	17960	0
492	20240827	120200	90755450	17960	17960	17960	17960	0
493	20240827	120100	90755450	17960	17960	17960	17960	0
494	20240827	120000	90755450	17960	17960	17960	17960	0
495	20240827	115900	90755450	17960	17960	17960	17960	0
496	20240827	115800	90755450	17960	17960	17960	17960	0
497	20240827	115700	90755450	17960	17960	17960	17960	0
498	20240827	115600	90755450	17960	17960	17960	17960	5
499	20240827	115500	90665650	17960	17960	17960	17960	0
500	20240827	115400	90665650	17960	17960	17960	17960	0
501	20240827	115300	90665650	17960	17960	17960	17960	0
502	20240827	115200	90665650	17960	17960	17960	17960	0
503	20240827	115100	90665650	17960	17960	17960	17960	0
504	20240827	115000	90665650	17960	17960	17960	17960	0
505	20240827	114900	90665650	17960	17960	17960	17960	0
506	20240827	114800	90665650	17960	17960	17960	17960	0
507	20240827	114700	90665650	17960	17960	17960	17960	0
508	20240827	114600	90665650	17960	17960	17960	17960	0
509	20240827	114500	90665650	17960	17960	17960	17960	0
510	20240827	114400	90665650	17960	17960	17960	17960	0
511	20240827	114300	90665650	17960	17960	17960	17960	0
512	20240827	114200	90665650	17960	17960	17960	17960	0
513	20240827	114100	90665650	17960	17960	17960	17960	16
514	20240827	114000	90378290	17960	17960	17960	17960	0
515	20240827	113900	90378290	17960	17960	17960	17960	0
516	20240827	113800	90378290	17960	17960	17960	17960	0
517	20240827	113700	90378290	17960	17960	17960	17960	1
518	20240827	113600	90360330	17960	17960	17960	17960	0
519	20240827	113500	90360330	17960	17960	17960	17960	0
520	20240827	113400	90360330	17960	17960	17960	17960	5
521	20240827	113300	90270530	17960	17960	17960	17960	215
522	20240827	113200	86409130	17960	17960	17960	17960	0
523	20240827	113100	86409130	17960	17960	17960	17960	0
524	20240827	113000	86409130	17960	17960	17960	17960	0
525	20240827	112900	86409130	17960	17960	17960	17960	180
526	20240827	112800	83176330	17960	17960	17960	17960	0
527	20240827	112700	83176330	17960	17960	17960	17960	0
528	20240827	112600	83176330	17960	17960	17960	17960	0
529	20240827	112500	83176330	17960	17960	17960	17960	6
530	20240827	112400	83068570	17960	17960	17960	17960	70
531	20240827	112300	81811370	17960	17960	17960	17960	0
532	20240827	112200	81811370	17960	17960	17960	17960	9
533	20240827	112100	81649730	17960	17960	17960	17960	0
534	20240827	112000	81649730	17960	17960	17960	17960	0
535	20240827	111900	81649730	17960	17960	17960	17960	0
536	20240827	111800	81649730	17960	17960	17960	17960	0
537	20240827	111700	81649730	17960	17960	17960	17960	0
538	20240827	111600	81649730	17960	17960	17960	17960	0
539	20240827	111500	81649730	17960	17960	17960	17960	0
540	20240827	111400	81649730	17960	17960	17960	17960	0
541	20240827	111300	81649730	17960	17960	17960	17960	0
542	20240827	111200	81649730	17960	17960	17960	17960	0
543	20240827	111100	81649730	17960	17960	17960	17960	0
544	20240827	111000	81649730	17960	17960	17960	17960	0
545	20240827	110900	81649730	17960	17960	17960	17960	10
546	20240827	110800	81470130	17960	17960	17960	17960	0
547	20240827	110700	81470130	17960	17960	17960	17960	0
548	20240827	110600	81470130	17960	17960	17960	17960	0
549	20240827	110500	81470130	17960	17960	17960	17960	0
550	20240827	110400	81470130	17960	17960	17960	17960	20
551	20240827	110300	81110930	17960	17960	17960	17960	0
552	20240827	110200	81110930	17960	17960	17960	17960	0
553	20240827	110100	81110930	17960	17960	17960	17960	99
554	20240827	110000	79332890	17960	17960	17960	17960	0
555	20240827	105900	79332890	17960	17960	17960	17960	0
556	20240827	105800	79332890	17960	17960	17960	17960	0
557	20240827	105700	79332890	17960	17960	17960	17960	6
558	20240827	105600	79225130	17960	17960	17960	17960	0
559	20240827	105500	79225130	17960	17960	17960	17960	0
560	20240827	105400	79225130	17960	17960	17960	17960	0
561	20240827	105300	79225130	17960	17960	17960	17960	0
562	20240827	105200	79225130	17960	17960	17960	17960	1
563	20240827	105100	79207170	17960	17960	17960	17960	1
564	20240827	105000	79189210	17960	17960	17960	17960	0
565	20240827	104900	79189210	17960	17960	17960	17960	0
566	20240827	104800	79189210	17960	17960	17960	17960	110
567	20240827	104700	77213610	17960	17960	17960	17960	10
568	20240827	104600	77034010	17960	17960	17960	17960	0
569	20240827	104500	77034010	17960	17960	17960	17960	0
570	20240827	104400	77034010	17960	17960	17960	17960	40
571	20240827	104300	76315610	17960	17960	17960	17960	3
572	20240827	104200	76261730	17960	17960	17960	17960	2
573	20240827	104100	76225810	17960	17960	17960	17960	0
574	20240827	104000	76225810	17960	17960	17960	17960	0
575	20240827	103900	76225810	17960	17960	17960	17960	1
576	20240827	103800	76207850	17960	17960	17960	17960	0
577	20240827	103700	76207850	17960	17960	17960	17960	0
578	20240827	103600	76207850	17960	17960	17960	17960	0
579	20240827	103500	76207850	17960	17960	17960	17960	0
580	20240827	103400	76207850	17960	17960	17960	17960	0
581	20240827	103300	76207850	17960	17960	17960	17960	0
582	20240827	103200	76207850	17960	17960	17960	17960	0
583	20240827	103100	76207850	17960	17960	17960	17960	0
584	20240827	103000	76207850	17960	17960	17960	17960	0
585	20240827	102900	76207850	17960	17960	17960	17960	0
586	20240827	102800	76207850	17960	17960	17960	17960	40
587	20240827	102700	75489450	17960	17960	17960	17960	0
588	20240827	102600	75489450	17960	17960	17960	17960	80
589	20240827	102500	74052650	17960	17960	17960	17960	0
590	20240827	102400	74052650	17960	17960	17960	17960	0
591	20240827	102300	74052650	17960	17960	17960	17960	0
592	20240827	102200	74052650	17960	17960	17960	17960	1
593	20240827	102100	74034690	17960	17960	17960	17960	0
594	20240827	102000	74034690	17960	17960	17960	17960	0
595	20240827	101900	74034690	17960	17960	17960	17960	0
596	20240827	101800	74034690	17960	17960	17960	17960	1
597	20240827	101700	74016730	17960	17960	17960	17960	0
598	20240827	101600	74016730	17960	17960	17960	17960	0
599	20240827	101500	74016730	17960	17960	17960	17960	0
600	20240827	101400	74016730	17960	17960	17960	17960	0
601	20240827	101300	74016730	17960	17960	17960	17960	0
602	20240827	101200	74016730	17960	17960	17960	17960	0
603	20240827	101100	74016730	17960	17960	17960	17960	0
604	20240827	101000	74016730	17960	17960	17960	17960	63
605	20240827	100900	72885250	17960	17960	17960	17960	16
606	20240827	100800	72597890	17960	17960	17960	17960	438
607	20240827	100700	64731410	17960	17960	17960	17960	0
608	20240827	100600	64731410	17960	17960	17960	17960	0
609	20240827	100500	64731410	17960	17960	17960	17960	0
610	20240827	100400	64731410	17960	17960	17960	17960	0
611	20240827	100300	64731410	17960	17960	17960	17960	0
612	20240827	100200	64731410	17960	17960	17960	17960	0
613	20240827	100100	64731410	17960	17960	17960	17960	0
614	20240827	100000	64731410	17960	17960	17960	17960	0
615	20240827	095900	64731410	17960	17960	17960	17960	0
616	20240827	095800	64731410	17960	17960	17960	17960	0
617	20240827	095700	64731410	17960	17960	17960	17960	0
618	20240827	095600	64731410	17960	17960	17960	17960	0
619	20240827	095500	64731410	17960	17960	17960	17960	28
620	20240827	095400	64228530	17960	17960	17960	17960	70
621	20240827	095300	62971330	17970	17970	17970	17970	0
622	20240827	095200	62971330	17970	17970	17970	17970	0
623	20240827	095100	62971330	17970	17970	17970	17970	0
624	20240827	095000	62971330	17970	17970	17970	17970	0
625	20240827	094900	62971330	17970	17970	17970	17970	35
626	20240827	094800	62342380	17980	17980	17980	17980	0
627	20240827	094700	62342380	17980	17980	17980	17980	0
628	20240827	094600	62342380	17980	17980	17980	17980	0
629	20240827	094500	62342380	17980	17980	17980	17980	0
630	20240827	094400	62342380	17980	17980	17980	17980	0
631	20240827	094300	62342380	17980	17980	17980	17980	0
632	20240827	094200	62342380	17980	17980	17980	17980	0
633	20240827	094100	62342380	17980	17980	17980	17980	0
634	20240827	094000	62342380	17980	17980	17980	17980	0
635	20240827	093900	62342380	17980	17980	17980	17980	0
636	20240827	093800	62342380	17980	17980	17980	17980	13
637	20240827	093700	62108640	17980	17980	17980	17980	0
638	20240827	093600	62108640	17980	17980	17980	17980	0
639	20240827	093500	62108640	17980	17980	17980	17980	0
640	20240827	093400	62108640	17980	17960	17980	17960	682
641	20240827	093300	49857010	17960	17960	17960	17960	0
642	20240827	093200	49857010	17960	17960	17960	17960	0
643	20240827	093100	49857010	17960	17960	17960	17960	0
644	20240827	093000	49857010	17960	17960	17960	17960	0
645	20240827	092900	49857010	17960	17960	17960	17960	271
646	20240827	092800	44989850	17960	17960	17960	17960	0
647	20240827	092700	44989850	17960	17960	17960	17960	1
648	20240827	092600	44971890	17960	17960	17960	17960	0
649	20240827	092500	44971890	17960	17960	17960	17960	0
650	20240827	092400	44971890	17960	17960	17960	17960	0
651	20240827	092300	44971890	17960	17960	17960	17960	0
652	20240827	092200	44971890	17960	17960	17960	17960	64
653	20240827	092100	43822450	17960	17960	17960	17960	0
654	20240827	092000	43822450	17960	17960	17960	17960	62
655	20240827	091900	42708930	17960	17960	17960	17960	416
656	20240827	091800	35237570	17960	17960	17960	17960	0
657	20240827	091700	35237570	17960	17960	17960	17960	0
658	20240827	091600	35237570	17960	17960	17960	17960	301
659	20240827	091500	29831610	17960	17960	17960	17960	0
660	20240827	091400	29831610	17960	17960	17960	17960	692
661	20240827	091300	17403290	17960	17960	17960	17960	44
662	20240827	091200	16613050	17960	17960	17960	17960	0
663	20240827	091100	16613050	17960	17960	17960	17960	316
664	20240827	091000	10937690	17960	17960	17960	17960	0
665	20240827	090900	10937690	17960	17960	17960	17960	0
666	20240827	090800	10937690	17960	17960	17960	17960	0
667	20240827	090700	10937690	17960	17960	17960	17960	2
668	20240827	090600	10901770	17960	17960	17960	17960	138
669	20240827	090500	8423290	17970	17970	17970	17970	4
670	20240827	090400	8351410	17960	17960	17960	17960	0
671	20240827	090300	8351410	17960	17960	17960	17960	80
672	20240827	090200	6914610	17970	17970	17970	17970	1
673	20240827	090100	6896640	17960	17960	17960	17960	93
674	20240827	090000	5226360	17960	17960	17960	17960	291