KissMeData/005680/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	184500	271243740	8930	8930	8930	8930	551
3	20240828	184400	271243740	8930	8930	8930	8930	0
4	20240828	184300	271243740	8930	8930	8930	8930	0
5	20240828	184200	271243740	8930	8930	8930	8930	0
6	20240828	184100	271243740	8930	8930	8930	8930	0
7	20240828	184000	271243740	8930	8930	8930	8930	0
8	20240828	183900	271243740	8930	8930	8930	8930	0
9	20240828	183800	271243740	8930	8930	8930	8930	0
10	20240828	183700	271243740	8930	8930	8930	8930	0
11	20240828	183600	271243740	8930	8930	8930	8930	0
12	20240828	183500	271243740	8930	8930	8930	8930	0
13	20240828	183400	271243740	8930	8930	8930	8930	0
14	20240828	183300	271243740	8930	8930	8930	8930	0
15	20240828	183200	271243740	8930	8930	8930	8930	0
16	20240828	183100	271243740	8930	8930	8930	8930	0
17	20240828	183000	271243740	8930	8930	8930	8930	0
18	20240828	182900	271243740	8930	8930	8930	8930	0
19	20240828	182800	271243740	8930	8930	8930	8930	0
20	20240828	182700	271243740	8930	8930	8930	8930	0
21	20240828	182600	271243740	8930	8930	8930	8930	0
22	20240828	182500	271243740	8930	8930	8930	8930	0
23	20240828	182400	271243740	8930	8930	8930	8930	0
24	20240828	182300	271243740	8930	8930	8930	8930	0
25	20240828	182200	271243740	8930	8930	8930	8930	0
26	20240828	182100	271243740	8930	8930	8930	8930	0
27	20240828	182000	271243740	8930	8930	8930	8930	0
28	20240828	181900	271243740	8930	8930	8930	8930	0
29	20240828	181800	271243740	8930	8930	8930	8930	0
30	20240828	181700	271243740	8930	8930	8930	8930	0
31	20240828	181600	271243740	8930	8930	8930	8930	0
32	20240828	181500	271243740	8930	8930	8930	8930	551
33	20240828	181400	271243740	8930	8930	8930	8930	0
34	20240828	181300	271243740	8930	8930	8930	8930	0
35	20240828	181200	271243740	8930	8930	8930	8930	0
36	20240828	181100	271243740	8930	8930	8930	8930	0
37	20240828	181000	271243740	8930	8930	8930	8930	0
38	20240828	180900	271243740	8930	8930	8930	8930	0
39	20240828	180800	271243740	8930	8930	8930	8930	0
40	20240828	180700	271243740	8930	8930	8930	8930	0
41	20240828	180600	271243740	8930	8930	8930	8930	0
42	20240828	180500	271243740	8930	8930	8930	8930	0
43	20240828	180400	271243740	8930	8930	8930	8930	0
44	20240828	180300	271243740	8930	8930	8930	8930	0
45	20240828	180200	271243740	8930	8930	8930	8930	0
46	20240828	180100	271243740	8930	8930	8930	8930	0
47	20240828	180000	271243740	8930	8930	8930	8930	0
48	20240828	175900	271243740	8930	8930	8930	8930	0
49	20240828	175800	271243740	8930	8930	8930	8930	0
50	20240828	175700	271243740	8930	8930	8930	8930	0
51	20240828	175600	271243740	8930	8930	8930	8930	0
52	20240828	175500	271243740	8930	8930	8930	8930	0
53	20240828	175400	271243740	8930	8930	8930	8930	0
54	20240828	175300	271243740	8930	8930	8930	8930	0
55	20240828	175200	271243740	8930	8930	8930	8930	0
56	20240828	175100	271243740	8930	8930	8930	8930	0
57	20240828	175000	271243740	8930	8930	8930	8930	0
58	20240828	174900	271243740	8930	8930	8930	8930	0
59	20240828	174800	271243740	8930	8930	8930	8930	0
60	20240828	174700	271243740	8930	8930	8930	8930	0
61	20240828	174600	271243740	8930	8930	8930	8930	0
62	20240828	174500	271243740	8930	8930	8930	8930	551
63	20240828	174400	271243740	8930	8930	8930	8930	0
64	20240828	174300	271243740	8930	8930	8930	8930	0
65	20240828	174200	271243740	8930	8930	8930	8930	0
66	20240828	174100	271243740	8930	8930	8930	8930	0
67	20240828	174000	271243740	8930	8930	8930	8930	0
68	20240828	173900	271243740	8930	8930	8930	8930	0
69	20240828	173800	271243740	8930	8930	8930	8930	0
70	20240828	173700	271243740	8930	8930	8930	8930	0
71	20240828	173600	271243740	8930	8930	8930	8930	0
72	20240828	173500	271243740	8930	8930	8930	8930	0
73	20240828	173400	271243740	8930	8930	8930	8930	0
74	20240828	173300	271243740	8930	8930	8930	8930	0
75	20240828	173200	271243740	8930	8930	8930	8930	0
76	20240828	173100	271243740	8930	8930	8930	8930	0
77	20240828	173000	271243740	8930	8930	8930	8930	0
78	20240828	172900	271243740	8930	8930	8930	8930	0
79	20240828	172800	271243740	8930	8930	8930	8930	0
80	20240828	172700	271243740	8930	8930	8930	8930	0
81	20240828	172600	271243740	8930	8930	8930	8930	0
82	20240828	172500	271243740	8930	8930	8930	8930	0
83	20240828	172400	271243740	8930	8930	8930	8930	0
84	20240828	172300	271243740	8930	8930	8930	8930	0
85	20240828	172200	271243740	8930	8930	8930	8930	0
86	20240828	172100	271243740	8930	8930	8930	8930	0
87	20240828	172000	271243740	8930	8930	8930	8930	0
88	20240828	171900	271243740	8930	8930	8930	8930	0
89	20240828	171800	271243740	8930	8930	8930	8930	0
90	20240828	171700	271243740	8930	8930	8930	8930	0
91	20240828	171600	271243740	8930	8930	8930	8930	0
92	20240828	171500	271243740	8930	8930	8930	8930	551
93	20240828	171400	271243740	8930	8930	8930	8930	0
94	20240828	171300	271243740	8930	8930	8930	8930	0
95	20240828	171200	271243740	8930	8930	8930	8930	0
96	20240828	171100	271243740	8930	8930	8930	8930	0
97	20240828	171000	271243740	8930	8930	8930	8930	0
98	20240828	170900	271243740	8930	8930	8930	8930	0
99	20240828	170800	271243740	8930	8930	8930	8930	0
100	20240828	170700	271243740	8930	8930	8930	8930	0
101	20240828	170600	271243740	8930	8930	8930	8930	0
102	20240828	170500	271243740	8930	8930	8930	8930	0
103	20240828	170400	271243740	8930	8930	8930	8930	0
104	20240828	170300	271243740	8930	8930	8930	8930	0
105	20240828	170200	271243740	8930	8930	8930	8930	0
106	20240828	170100	271243740	8930	8930	8930	8930	0
107	20240828	170000	271243740	8930	8930	8930	8930	0
108	20240828	165900	271243740	8930	8930	8930	8930	0
109	20240828	165800	271243740	8930	8930	8930	8930	0
110	20240828	165700	271243740	8930	8930	8930	8930	0
111	20240828	165600	271243740	8930	8930	8930	8930	0
112	20240828	165500	271243740	8930	8930	8930	8930	0
113	20240828	165400	271243740	8930	8930	8930	8930	0
114	20240828	165300	271243740	8930	8930	8930	8930	0
115	20240828	165200	271243740	8930	8930	8930	8930	0
116	20240828	165100	271243740	8930	8930	8930	8930	0
117	20240828	165000	271243740	8930	8930	8930	8930	0
118	20240828	164900	271243740	8930	8930	8930	8930	0
119	20240828	164800	271243740	8930	8930	8930	8930	0
120	20240828	164700	271243740	8930	8930	8930	8930	0
121	20240828	164600	271243740	8930	8930	8930	8930	0
122	20240828	164500	271243740	8930	8930	8930	8930	551
123	20240828	164400	271243740	8930	8930	8930	8930	0
124	20240828	164300	271243740	8930	8930	8930	8930	0
125	20240828	164200	271243740	8930	8930	8930	8930	0
126	20240828	164100	271243740	8930	8930	8930	8930	0
127	20240828	164000	271243740	8930	8930	8930	8930	0
128	20240828	163900	271243740	8930	8930	8930	8930	0
129	20240828	163800	271243740	8930	8930	8930	8930	0
130	20240828	163700	271243740	8930	8930	8930	8930	0
131	20240828	163600	271243740	8930	8930	8930	8930	0
132	20240828	163500	271243740	8930	8930	8930	8930	0
133	20240828	163400	271243740	8930	8930	8930	8930	0
134	20240828	163300	271243740	8930	8930	8930	8930	0
135	20240828	163200	271243740	8930	8930	8930	8930	0
136	20240828	163100	271243740	8930	8930	8930	8930	0
137	20240828	163000	271243740	8930	8930	8930	8930	0
138	20240828	162900	271243740	8930	8930	8930	8930	0
139	20240828	162800	271243740	8930	8930	8930	8930	0
140	20240828	162700	271243740	8930	8930	8930	8930	0
141	20240828	162600	271243740	8930	8930	8930	8930	0
142	20240828	162500	271243740	8930	8930	8930	8930	0
143	20240828	162400	271243740	8930	8930	8930	8930	0
144	20240828	162300	271243740	8930	8930	8930	8930	0
145	20240828	162200	271243740	8930	8930	8930	8930	0
146	20240828	162100	271243740	8930	8930	8930	8930	0
147	20240828	162000	271243740	8930	8930	8930	8930	0
148	20240828	161900	271243740	8930	8930	8930	8930	0
149	20240828	161800	271243740	8930	8930	8930	8930	0
150	20240828	161700	271243740	8930	8930	8930	8930	0
151	20240828	161600	271243740	8930	8930	8930	8930	0
152	20240828	161500	271243740	8930	8930	8930	8930	551
153	20240828	161400	271243740	8930	8930	8930	8930	0
154	20240828	161300	271243740	8930	8930	8930	8930	0
155	20240828	161200	271243740	8930	8930	8930	8930	0
156	20240828	161100	271243740	8930	8930	8930	8930	0
157	20240828	161000	271243740	8930	8930	8930	8930	0
158	20240828	160900	271243740	8930	8930	8930	8930	0
159	20240828	160800	271243740	8930	8930	8930	8930	0
160	20240828	160700	271243740	8930	8930	8930	8930	0
161	20240828	160600	271243740	8930	8930	8930	8930	0
162	20240828	160500	271243740	8930	8930	8930	8930	0
163	20240828	160400	271243740	8930	8930	8930	8930	0
164	20240828	160300	271243740	8930	8930	8930	8930	0
165	20240828	160200	271243740	8930	8930	8930	8930	0
166	20240828	160100	271243740	8930	8930	8930	8930	0
167	20240828	160000	271243740	8930	8930	8930	8930	0
168	20240828	155900	271243740	8930	8930	8930	8930	0
169	20240828	155800	271243740	8930	8930	8930	8930	0
170	20240828	155700	271243740	8930	8930	8930	8930	0
171	20240828	155600	271243740	8930	8930	8930	8930	0
172	20240828	155500	271243740	8930	8930	8930	8930	0
173	20240828	155400	271243740	8930	8930	8930	8930	0
174	20240828	155300	271243740	8930	8930	8930	8930	0
175	20240828	155200	271243740	8930	8930	8930	8930	0
176	20240828	155100	271243740	8930	8930	8930	8930	0
177	20240828	155000	271243740	8930	8930	8930	8930	0
178	20240828	154900	271243740	8930	8930	8930	8930	0
179	20240828	154800	271243740	8930	8930	8930	8930	0
180	20240828	154700	271243740	8930	8930	8930	8930	0
181	20240828	154600	271243740	8930	8930	8930	8930	0
182	20240828	154500	271243740	8930	8930	8930	8930	551
183	20240828	154400	271243740	8930	8930	8930	8930	0
184	20240828	154300	271243740	8930	8930	8930	8930	0
185	20240828	154200	271243740	8930	8930	8930	8930	0
186	20240828	154100	271243740	8930	8930	8930	8930	0
187	20240828	154000	271243740	8930	8930	8930	8930	0
188	20240828	153900	271243740	8930	8930	8930	8930	0
189	20240828	153800	271243740	8930	8930	8930	8930	0
190	20240828	153700	271243740	8930	8930	8930	8930	0
191	20240828	153600	271243740	8930	8930	8930	8930	0
192	20240828	153500	271243740	8930	8930	8930	8930	0
193	20240828	153400	271243740	8930	8930	8930	8930	0
194	20240828	153300	271243740	8930	8930	8930	8930	0
195	20240828	153200	271243740	8930	8930	8930	8930	0
196	20240828	153100	271243740	8930	8930	8930	8930	0
197	20240828	153000	271243740	8930	8930	8930	8930	551
198	20240828	152900	266323310	8920	8920	8920	8920	0
199	20240828	152800	266323310	8920	8920	8920	8920	0
200	20240828	152700	266323310	8920	8920	8920	8920	0
201	20240828	152600	266323310	8920	8920	8920	8920	0
202	20240828	152500	266323310	8920	8920	8920	8920	0
203	20240828	152400	266323310	8920	8920	8920	8920	0
204	20240828	152300	266323310	8920	8920	8920	8920	0
205	20240828	152200	266323310	8920	8920	8920	8920	0
206	20240828	152100	266323310	8920	8920	8920	8920	0
207	20240828	152000	266323310	8920	8920	8920	8920	0
208	20240828	151900	266323310	8920	8900	8920	8900	100
209	20240828	151800	265431360	8880	8870	8880	8870	551
210	20240828	151700	260539590	8870	8880	8880	8870	402
211	20240828	151600	256970780	8880	8880	8880	8880	115
212	20240828	151500	255949580	8880	8880	8880	8880	0
213	20240828	151400	255949580	8880	8880	8880	8880	77
214	20240828	151300	255265820	8890	8890	8890	8890	0
215	20240828	151200	255265820	8890	8890	8890	8890	0
216	20240828	151100	255265820	8890	8890	8890	8890	0
217	20240828	151000	255265820	8890	8910	8910	8890	1437
218	20240828	150900	242476920	8910	8910	8910	8910	200
219	20240828	150800	240694920	8900	8900	8900	8900	0
220	20240828	150700	240694920	8900	8900	8900	8900	255
221	20240828	150600	238425420	8900	8900	8900	8900	0
222	20240828	150500	238425420	8900	8900	8900	8900	0
223	20240828	150400	238425420	8900	8900	8900	8900	0
224	20240828	150300	238425420	8900	8900	8900	8900	0
225	20240828	150200	238425420	8900	8900	8900	8900	0
226	20240828	150100	238425420	8900	8900	8900	8900	0
227	20240828	150000	238425420	8900	8900	8900	8900	6
228	20240828	145900	238372020	8890	8890	8890	8890	0
229	20240828	145800	238372020	8890	8890	8890	8890	0
230	20240828	145700	238372020	8890	8890	8890	8890	0
231	20240828	145600	238372020	8890	8890	8890	8890	0
232	20240828	145500	238372020	8890	8890	8890	8890	65
233	20240828	145400	237794170	8880	8880	8880	8880	0
234	20240828	145300	237794170	8880	8880	8880	8880	0
235	20240828	145200	237794170	8880	8880	8880	8880	0
236	20240828	145100	237794170	8880	8880	8880	8880	0
237	20240828	145000	237794170	8880	8900	8900	8880	142
238	20240828	144900	236531890	8910	8910	8910	8910	0
239	20240828	144800	236531890	8910	8910	8910	8910	0
240	20240828	144700	236531890	8910	8910	8910	8910	80
241	20240828	144600	235819090	8900	8900	8900	8900	8
242	20240828	144500	235747890	8900	8900	8900	8900	0
243	20240828	144400	235747890	8900	8900	8900	8900	0
244	20240828	144300	235747890	8900	8900	8900	8900	177
245	20240828	144200	234172590	8880	8880	8880	8880	0
246	20240828	144100	234172590	8880	8880	8880	8880	0
247	20240828	144000	234172590	8880	8880	8880	8880	0
248	20240828	143900	234172590	8880	8880	8880	8880	0
249	20240828	143800	234172590	8880	8880	8880	8880	0
250	20240828	143700	234172590	8880	8880	8880	8880	0
251	20240828	143600	234172590	8880	8880	8880	8880	0
252	20240828	143500	234172590	8880	8880	8880	8880	20
253	20240828	143400	233994990	8880	8880	8880	8880	0
254	20240828	143300	233994990	8880	8880	8880	8880	100
255	20240828	143200	233106990	8880	8880	8880	8880	0
256	20240828	143100	233106990	8880	8880	8880	8880	0
257	20240828	143000	233106990	8880	8880	8880	8880	0
258	20240828	142900	233106990	8880	8880	8880	8880	0
259	20240828	142800	233106990	8880	8880	8880	8880	0
260	20240828	142700	233106990	8880	8880	8880	8880	0
261	20240828	142600	233106990	8880	8890	8890	8880	80
262	20240828	142500	232396340	8890	8890	8890	8890	0
263	20240828	142400	232396340	8890	8890	8890	8890	95
264	20240828	142300	231551790	8890	8890	8890	8890	0
265	20240828	142200	231551790	8890	8890	8890	8890	0
266	20240828	142100	231551790	8890	8890	8890	8890	0
267	20240828	142000	231551790	8890	8890	8890	8890	0
268	20240828	141900	231551790	8890	8890	8890	8890	0
269	20240828	141800	231551790	8890	8890	8890	8890	0
270	20240828	141700	231551790	8890	8890	8890	8890	11
271	20240828	141600	231454000	8900	8900	8900	8900	0
272	20240828	141500	231454000	8900	8900	8900	8900	0
273	20240828	141400	231454000	8900	8900	8900	8900	0
274	20240828	141300	231454000	8900	8900	8900	8900	0
275	20240828	141200	231454000	8900	8900	8900	8900	0
276	20240828	141100	231454000	8900	8900	8900	8900	0
277	20240828	141000	231454000	8900	8900	8900	8900	0
278	20240828	140900	231454000	8900	8900	8900	8900	0
279	20240828	140800	231454000	8900	8900	8900	8900	0
280	20240828	140700	231454000	8900	8900	8900	8900	100
281	20240828	140600	230564000	8900	8900	8900	8900	0
282	20240828	140500	230564000	8900	8900	8900	8900	0
283	20240828	140400	230564000	8900	8900	8900	8900	0
284	20240828	140300	230564000	8900	8900	8900	8900	10
285	20240828	140200	230475000	8870	8870	8870	8870	0
286	20240828	140100	230475000	8870	8870	8870	8870	0
287	20240828	140000	230475000	8870	8870	8870	8870	0
288	20240828	135900	230475000	8870	8870	8870	8870	0
289	20240828	135800	230475000	8870	8870	8870	8870	18
290	20240828	135700	230315340	8900	8900	8900	8900	60
291	20240828	135600	229781340	8900	8900	8900	8900	118
292	20240828	135500	228731140	8900	8900	8900	8900	0
293	20240828	135400	228731140	8900	8900	8900	8900	0
294	20240828	135300	228731140	8900	8900	8900	8900	0
295	20240828	135200	228731140	8900	8900	8900	8900	0
296	20240828	135100	228731140	8900	8900	8900	8900	0
297	20240828	135000	228731140	8900	8900	8900	8900	0
298	20240828	134900	228731140	8900	8900	8900	8900	0
299	20240828	134800	228731140	8900	8900	8900	8900	0
300	20240828	134700	228731140	8900	8900	8900	8900	0
301	20240828	134600	228731140	8900	8890	8900	8890	260
302	20240828	134500	226417900	8870	8870	8870	8870	0
303	20240828	134400	226417900	8870	8870	8870	8870	71
304	20240828	134300	225788130	8870	8870	8870	8870	0
305	20240828	134200	225788130	8870	8870	8870	8870	0
306	20240828	134100	225788130	8870	8870	8870	8870	0
307	20240828	134000	225788130	8870	8870	8870	8870	0
308	20240828	133900	225788130	8870	8870	8870	8870	0
309	20240828	133800	225788130	8870	8870	8870	8870	70
310	20240828	133700	225167230	8880	8880	8880	8880	19
311	20240828	133600	224998510	8890	8890	8890	8890	0
312	20240828	133500	224998510	8890	8890	8890	8890	33
313	20240828	133400	224705140	8880	8880	8880	8880	0
314	20240828	133300	224705140	8880	8880	8880	8880	254
315	20240828	133200	222449620	8880	8880	8880	8880	3
316	20240828	133100	222422980	8880	8880	8880	8880	68
317	20240828	133000	221819140	8870	8870	8870	8870	0
318	20240828	132900	221819140	8870	8870	8870	8870	0
319	20240828	132800	221819140	8870	8870	8870	8870	1
320	20240828	132700	221810270	8870	8870	8870	8870	0
321	20240828	132600	221810270	8870	8860	8870	8860	380
322	20240828	132500	218442910	8860	8900	8900	8810	12303
323	20240828	132400	109190240	8900	8900	8900	8900	98
324	20240828	132300	108318040	8900	8900	8900	8900	600
325	20240828	132200	102978040	8900	8900	8900	8900	0
326	20240828	132100	102978040	8900	8900	8900	8900	0
327	20240828	132000	102978040	8900	8900	8900	8900	0
328	20240828	131900	102978040	8900	8900	8900	8900	0
329	20240828	131800	102978040	8900	8900	8900	8900	0
330	20240828	131700	102978040	8900	8900	8900	8900	0
331	20240828	131600	102978040	8900	8900	8900	8900	0
332	20240828	131500	102978040	8900	8900	8900	8900	101
333	20240828	131400	102079140	8910	8910	8910	8910	9
334	20240828	131300	101998950	8910	8910	8910	8910	0
335	20240828	131200	101998950	8910	8910	8910	8910	0
336	20240828	131100	101998950	8910	8910	8910	8910	0
337	20240828	131000	101998950	8910	8910	8910	8910	12
338	20240828	130900	101892030	8910	8910	8910	8910	0
339	20240828	130800	101892030	8910	8910	8910	8910	1
340	20240828	130700	101883120	8910	8910	8910	8910	0
341	20240828	130600	101883120	8910	8910	8910	8910	0
342	20240828	130500	101883120	8910	8910	8910	8910	0
343	20240828	130400	101883120	8910	8910	8910	8910	60
344	20240828	130300	101348520	8910	8910	8910	8910	0
345	20240828	130200	101348520	8910	8910	8910	8910	300
346	20240828	130100	98675520	8900	8900	8900	8900	82
347	20240828	130000	97945720	8900	8900	8900	8900	0
348	20240828	125900	97945720	8900	8910	8910	8900	154
349	20240828	125800	96573780	8910	8910	8910	8910	0
350	20240828	125700	96573780	8910	8910	8910	8910	0
351	20240828	125600	96573780	8910	8910	8910	8910	0
352	20240828	125500	96573780	8910	8910	8910	8910	0
353	20240828	125400	96573780	8910	8910	8910	8910	0
354	20240828	125300	96573780	8910	8910	8910	8910	0
355	20240828	125200	96573780	8910	8910	8910	8910	20
356	20240828	125100	96395580	8910	8910	8910	8910	50
357	20240828	125000	95950080	8910	8910	8910	8910	0
358	20240828	124900	95950080	8910	8910	8910	8910	0
359	20240828	124800	95950080	8910	8910	8910	8910	413
360	20240828	124700	92270250	8900	8900	8900	8900	0
361	20240828	124600	92270250	8900	8920	8920	8900	3194
362	20240828	124500	63818440	8920	8920	8920	8920	0
363	20240828	124400	63818440	8920	8920	8920	8920	0
364	20240828	124300	63818440	8920	8920	8920	8920	0
365	20240828	124200	63818440	8920	8920	8920	8920	39
366	20240828	124100	63470560	8920	8920	8920	8920	0
367	20240828	124000	63470560	8920	8920	8920	8920	11
368	20240828	123900	63372440	8910	8910	8910	8910	0
369	20240828	123800	63372440	8910	8910	8910	8910	0
370	20240828	123700	63372440	8910	8910	8910	8910	0
371	20240828	123600	63372440	8910	8910	8910	8910	0
372	20240828	123500	63372440	8910	8910	8910	8910	0
373	20240828	123400	63372440	8910	8910	8910	8910	0
374	20240828	123300	63372440	8910	8910	8910	8910	0
375	20240828	123200	63372440	8910	8910	8910	8910	0
376	20240828	123100	63372440	8910	8910	8910	8910	0
377	20240828	123000	63372440	8910	8910	8910	8910	0
378	20240828	122900	63372440	8910	8910	8910	8910	0
379	20240828	122800	63372440	8910	8910	8910	8910	0
380	20240828	122700	63372440	8910	8910	8910	8910	1
381	20240828	122600	63363530	8910	8910	8910	8910	0
382	20240828	122500	63363530	8910	8910	8910	8910	0
383	20240828	122400	63363530	8910	8910	8910	8910	0
384	20240828	122300	63363530	8910	8910	8910	8910	70
385	20240828	122200	62739830	8920	8920	8920	8920	0
386	20240828	122100	62739830	8920	8920	8920	8920	0
387	20240828	122000	62739830	8920	8920	8920	8920	101
388	20240828	121900	61838910	8920	8920	8920	8920	0
389	20240828	121800	61838910	8920	8920	8920	8920	21
390	20240828	121700	61651590	8910	8910	8910	8910	0
391	20240828	121600	61651590	8910	8910	8910	8910	0
392	20240828	121500	61651590	8910	8910	8910	8910	0
393	20240828	121400	61651590	8910	8910	8910	8910	0
394	20240828	121300	61651590	8910	8910	8910	8910	63
395	20240828	121200	61090260	8920	8920	8920	8920	0
396	20240828	121100	61090260	8920	8920	8920	8920	0
397	20240828	121000	61090260	8920	8930	8930	8920	55
398	20240828	120900	60599470	8920	8920	8920	8920	0
399	20240828	120800	60599470	8920	8920	8920	8920	0
400	20240828	120700	60599470	8920	8920	8920	8920	0
401	20240828	120600	60599470	8920	8920	8920	8920	0
402	20240828	120500	60599470	8920	8920	8920	8920	0
403	20240828	120400	60599470	8920	8920	8920	8920	0
404	20240828	120300	60599470	8920	8920	8920	8920	0
405	20240828	120200	60599470	8920	8920	8920	8920	73
406	20240828	120100	59948310	8920	8920	8920	8920	0
407	20240828	120000	59948310	8920	8920	8920	8920	1
408	20240828	115900	59939390	8920	8920	8920	8920	26
409	20240828	115800	59707470	8920	8920	8920	8920	0
410	20240828	115700	59707470	8920	8920	8920	8920	0
411	20240828	115600	59707470	8920	8920	8920	8920	0
412	20240828	115500	59707470	8920	8920	8920	8920	0
413	20240828	115400	59707470	8920	8920	8920	8920	0
414	20240828	115300	59707470	8920	8920	8920	8920	0
415	20240828	115200	59707470	8920	8920	8920	8920	0
416	20240828	115100	59707470	8920	8920	8920	8920	0
417	20240828	115000	59707470	8920	8920	8920	8920	0
418	20240828	114900	59707470	8920	8920	8920	8920	0
419	20240828	114800	59707470	8920	8920	8920	8920	0
420	20240828	114700	59707470	8920	8920	8920	8920	0
421	20240828	114600	59707470	8920	8920	8920	8920	0
422	20240828	114500	59707470	8920	8920	8920	8920	0
423	20240828	114400	59707470	8920	8920	8920	8920	0
424	20240828	114300	59707470	8920	8920	8920	8920	0
425	20240828	114200	59707470	8920	8920	8920	8920	0
426	20240828	114100	59707470	8920	8920	8920	8920	0
427	20240828	114000	59707470	8920	8920	8920	8920	0
428	20240828	113900	59707470	8920	8920	8920	8920	0
429	20240828	113800	59707470	8920	8920	8920	8920	0
430	20240828	113700	59707470	8920	8920	8920	8920	0
431	20240828	113600	59707470	8920	8920	8920	8920	0
432	20240828	113500	59707470	8920	8920	8920	8920	2
433	20240828	113400	59689630	8920	8920	8920	8920	0
434	20240828	113300	59689630	8920	8920	8920	8920	0
435	20240828	113200	59689630	8920	8920	8920	8920	187
436	20240828	113100	58021590	8920	8920	8920	8920	0
437	20240828	113000	58021590	8920	8920	8920	8920	0
438	20240828	112900	58021590	8920	8920	8920	8920	0
439	20240828	112800	58021590	8920	8920	8920	8920	0
440	20240828	112700	58021590	8920	8920	8920	8920	0
441	20240828	112600	58021590	8920	8920	8920	8920	0
442	20240828	112500	58021590	8920	8920	8920	8920	0
443	20240828	112400	58021590	8920	8920	8920	8920	75
444	20240828	112300	57352590	8930	8930	8930	8930	3
445	20240828	112200	57325800	8930	8930	8930	8930	15
446	20240828	112100	57191850	8930	8930	8930	8930	0
447	20240828	112000	57191850	8930	8930	8930	8930	3
448	20240828	111900	57165060	8930	8930	8930	8930	24
449	20240828	111800	56950740	8930	8930	8930	8930	0
450	20240828	111700	56950740	8930	8930	8930	8930	29
451	20240828	111600	56691770	8920	8920	8920	8920	0
452	20240828	111500	56691770	8920	8920	8920	8920	0
453	20240828	111400	56691770	8920	8920	8920	8920	56
454	20240828	111300	56192250	8940	8940	8940	8940	0
455	20240828	111200	56192250	8940	8940	8940	8940	0
456	20240828	111100	56192250	8940	8940	8940	8940	3
457	20240828	111000	56165430	8930	8930	8930	8930	20
458	20240828	110900	55986830	8950	8950	8950	8950	0
459	20240828	110800	55986830	8950	8950	8950	8950	1
460	20240828	110700	55977880	8950	8950	8950	8950	224
461	20240828	110600	53973080	8920	8920	8920	8920	240
462	20240828	110500	51832280	8920	8920	8920	8920	0
463	20240828	110400	51832280	8920	8920	8920	8920	0
464	20240828	110300	51832280	8920	8920	8920	8920	0
465	20240828	110200	51832280	8920	8920	8920	8920	0
466	20240828	110100	51832280	8920	8920	8920	8920	0
467	20240828	110000	51832280	8920	8920	8920	8920	0
468	20240828	105900	51832280	8920	8920	8920	8920	0
469	20240828	105800	51832280	8920	8920	8920	8920	0
470	20240828	105700	51832280	8920	8920	8920	8920	0
471	20240828	105600	51832280	8920	8920	8920	8920	0
472	20240828	105500	51832280	8920	8920	8920	8920	94
473	20240828	105400	50993800	8910	8910	8910	8910	0
474	20240828	105300	50993800	8910	8910	8910	8910	0
475	20240828	105200	50993800	8910	8920	8920	8910	1023
476	20240828	105100	41869650	8920	8920	8920	8920	0
477	20240828	105000	41869650	8920	8920	8920	8920	0
478	20240828	104900	41869650	8920	8920	8920	8920	0
479	20240828	104800	41869650	8920	8920	8920	8920	0
480	20240828	104700	41869650	8920	8920	8920	8920	0
481	20240828	104600	41869650	8920	8920	8920	8920	400
482	20240828	104500	38301650	8930	8930	8930	8930	0
483	20240828	104400	38301650	8930	8930	8930	8930	0
484	20240828	104300	38301650	8930	8930	8930	8930	132
485	20240828	104200	37122890	8930	8930	8930	8930	32
486	20240828	104100	36837130	8930	8930	8930	8930	0
487	20240828	104000	36837130	8930	8930	8930	8930	0
488	20240828	103900	36837130	8930	8930	8930	8930	0
489	20240828	103800	36837130	8930	8930	8930	8930	0
490	20240828	103700	36837130	8930	8930	8930	8930	0
491	20240828	103600	36837130	8930	8930	8930	8930	0
492	20240828	103500	36837130	8930	8950	8950	8930	177
493	20240828	103400	35254520	8940	8940	8940	8940	0
494	20240828	103300	35254520	8940	8940	8940	8940	0
495	20240828	103200	35254520	8940	8940	8940	8940	0
496	20240828	103100	35254520	8940	8940	8940	8940	0
497	20240828	103000	35254520	8940	8940	8940	8940	0
498	20240828	102900	35254520	8940	8950	8950	8940	120
499	20240828	102800	34181520	8940	8940	8940	8940	0
500	20240828	102700	34181520	8940	8940	8940	8940	0
501	20240828	102600	34181520	8940	8960	8960	8940	1661
502	20240828	102500	19317990	8960	8960	8960	8960	0
503	20240828	102400	19317990	8960	8960	8960	8960	0
504	20240828	102300	19317990	8960	8960	8960	8960	2
505	20240828	102200	19300070	8960	8960	8960	8960	1
506	20240828	102100	19291110	8950	8950	8950	8950	1
507	20240828	102000	19282160	8950	8950	8950	8950	0
508	20240828	101900	19282160	8950	8950	8950	8950	0
509	20240828	101800	19282160	8950	8950	8950	8950	65
510	20240828	101700	18700410	8970	8970	8970	8970	0
511	20240828	101600	18700410	8970	8970	8970	8970	0
512	20240828	101500	18700410	8970	8970	8970	8970	0
513	20240828	101400	18700410	8970	8970	8970	8970	3
514	20240828	101300	18673500	8960	8960	8960	8960	0
515	20240828	101200	18673500	8960	8960	8960	8960	0
516	20240828	101100	18673500	8960	8960	8960	8960	10
517	20240828	101000	18583900	8950	8960	8960	8950	24
518	20240828	100900	18368920	8950	8950	8950	8950	0
519	20240828	100800	18368920	8950	8960	8960	8950	127
520	20240828	100700	17231770	8960	8960	8960	8960	0
521	20240828	100600	17231770	8960	8960	8960	8960	0
522	20240828	100500	17231770	8960	8960	8960	8960	100
523	20240828	100400	16335770	8960	8960	8960	8960	150
524	20240828	100300	14991770	8970	8970	8970	8970	8
525	20240828	100200	14920010	8990	8990	8990	8990	0
526	20240828	100100	14920010	8990	9000	9000	8990	40
527	20240828	100000	14560210	8970	8970	8970	8970	8
528	20240828	095900	14488450	8970	8970	8970	8970	0
529	20240828	095800	14488450	8970	8970	8970	8970	0
530	20240828	095700	14488450	8970	8970	8970	8970	0
531	20240828	095600	14488450	8970	8970	8970	8970	50
532	20240828	095500	14039950	8970	8970	8970	8970	0
533	20240828	095400	14039950	8970	8970	8970	8970	0
534	20240828	095300	14039950	8970	8970	8970	8970	20
535	20240828	095200	13860550	8970	8970	8970	8970	0
536	20240828	095100	13860550	8970	8970	8970	8970	0
537	20240828	095000	13860550	8970	8970	8970	8970	0
538	20240828	094900	13860550	8970	8970	8970	8970	0
539	20240828	094800	13860550	8970	8970	8970	8970	0
540	20240828	094700	13860550	8970	8970	8970	8970	0
541	20240828	094600	13860550	8970	8970	8970	8970	0
542	20240828	094500	13860550	8970	8970	8970	8970	0
543	20240828	094400	13860550	8970	8970	8970	8970	0
544	20240828	094300	13860550	8970	8970	8970	8970	0
545	20240828	094200	13860550	8970	8970	8970	8970	11
546	20240828	094100	13761880	8950	8950	8950	8950	0
547	20240828	094000	13761880	8950	8950	8950	8950	0
548	20240828	093900	13761880	8950	8950	8950	8950	14
549	20240828	093800	13636580	8950	8960	8960	8950	161
550	20240828	093700	12195530	8950	8950	8950	8950	0
551	20240828	093600	12195530	8950	8950	8950	8950	0
552	20240828	093500	12195530	8950	8950	8950	8950	0
553	20240828	093400	12195530	8950	8950	8950	8950	0
554	20240828	093300	12195530	8950	8950	8950	8950	0
555	20240828	093200	12195530	8950	8950	8950	8950	0
556	20240828	093100	12195530	8950	8950	8950	8950	0
557	20240828	093000	12195530	8950	8950	8950	8950	0
558	20240828	092900	12195530	8950	8950	8950	8950	0
559	20240828	092800	12195530	8950	8950	8950	8950	10
560	20240828	092700	12106030	8950	8950	8950	8950	20
561	20240828	092600	11927030	8970	8970	8970	8970	0
562	20240828	092500	11927030	8970	8970	8970	8970	0
563	20240828	092400	11927030	8970	8970	8970	8970	0
564	20240828	092300	11927030	8970	8970	8970	8970	0
565	20240828	092200	11927030	8970	8970	8970	8970	0
566	20240828	092100	11927030	8970	8970	8970	8970	0
567	20240828	092000	11927030	8970	8970	8970	8970	150
568	20240828	091900	10581530	8950	8950	8950	8950	0
569	20240828	091800	10581530	8950	8950	8950	8950	0
570	20240828	091700	10581530	8950	8950	8950	8950	2
571	20240828	091600	10563630	8950	8990	8990	8950	772
572	20240828	091500	3633780	8970	8970	8970	8970	0
573	20240828	091400	3633780	8970	8970	8970	8970	0
574	20240828	091300	3633780	8970	8970	8970	8970	0
575	20240828	091200	3633780	8970	8970	8970	8970	0
576	20240828	091100	3633780	8970	8970	8970	8970	0
577	20240828	091000	3633780	8970	8970	8970	8970	0
578	20240828	090900	3633780	8970	8970	8970	8970	0
579	20240828	090800	3633780	8970	8970	8970	8970	0
580	20240828	090700	3633780	8970	8970	8970	8970	0
581	20240828	090600	3633780	8970	8970	8970	8970	0
582	20240828	090500	3633780	8970	8970	8970	8970	0
583	20240828	090400	3633780	8970	8970	8970	8970	0
584	20240828	090300	3633780	8970	8970	8970	8970	0
585	20240828	090200	3633780	8970	8970	8970	8970	74
586	20240828	090100	2970000	9000	9000	9000	9000	0
587	20240828	090000	2970000	9000	9000	9000	9000	330