KissMeData/002230/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183600	164212080	4080	4080	4080	4080	321
3	20240827	183500	164212080	4080	4080	4080	4080	0
4	20240827	183400	164212080	4080	4080	4080	4080	0
5	20240827	183300	164212080	4080	4080	4080	4080	0
6	20240827	183200	164212080	4080	4080	4080	4080	0
7	20240827	183100	164212080	4080	4080	4080	4080	0
8	20240827	183000	164212080	4080	4080	4080	4080	0
9	20240827	182900	164212080	4080	4080	4080	4080	0
10	20240827	182800	164212080	4080	4080	4080	4080	0
11	20240827	182700	164212080	4080	4080	4080	4080	0
12	20240827	182600	164212080	4080	4080	4080	4080	0
13	20240827	182500	164212080	4080	4080	4080	4080	0
14	20240827	182400	164212080	4080	4080	4080	4080	0
15	20240827	182300	164212080	4080	4080	4080	4080	0
16	20240827	182200	164212080	4080	4080	4080	4080	0
17	20240827	182100	164212080	4080	4080	4080	4080	0
18	20240827	182000	164212080	4080	4080	4080	4080	0
19	20240827	181900	164212080	4080	4080	4080	4080	0
20	20240827	181800	164212080	4080	4080	4080	4080	0
21	20240827	181700	164212080	4080	4080	4080	4080	0
22	20240827	181600	164212080	4080	4080	4080	4080	0
23	20240827	181500	164212080	4080	4080	4080	4080	0
24	20240827	181400	164212080	4080	4080	4080	4080	0
25	20240827	181300	164212080	4080	4080	4080	4080	0
26	20240827	181200	164212080	4080	4080	4080	4080	0
27	20240827	181100	164212080	4080	4080	4080	4080	0
28	20240827	181000	164212080	4080	4080	4080	4080	0
29	20240827	180900	164212080	4080	4080	4080	4080	0
30	20240827	180800	164212080	4080	4080	4080	4080	0
31	20240827	180700	164212080	4080	4080	4080	4080	0
32	20240827	180600	164212080	4080	4080	4080	4080	321
33	20240827	180500	164212080	4080	4080	4080	4080	0
34	20240827	180400	164212080	4080	4080	4080	4080	0
35	20240827	180300	164212080	4080	4080	4080	4080	0
36	20240827	180200	164212080	4080	4080	4080	4080	0
37	20240827	180100	164212080	4080	4080	4080	4080	0
38	20240827	180000	164212080	4080	4080	4080	4080	0
39	20240827	175900	164212080	4080	4080	4080	4080	0
40	20240827	175800	164212080	4080	4080	4080	4080	0
41	20240827	175700	164212080	4080	4080	4080	4080	0
42	20240827	175600	164212080	4080	4080	4080	4080	0
43	20240827	175500	164212080	4080	4080	4080	4080	0
44	20240827	175400	164212080	4080	4080	4080	4080	0
45	20240827	175300	164212080	4080	4080	4080	4080	0
46	20240827	175200	164212080	4080	4080	4080	4080	0
47	20240827	175100	164212080	4080	4080	4080	4080	0
48	20240827	175000	164212080	4080	4080	4080	4080	0
49	20240827	174900	164212080	4080	4080	4080	4080	0
50	20240827	174800	164212080	4080	4080	4080	4080	0
51	20240827	174700	164212080	4080	4080	4080	4080	0
52	20240827	174600	164212080	4080	4080	4080	4080	0
53	20240827	174500	164212080	4080	4080	4080	4080	0
54	20240827	174400	164212080	4080	4080	4080	4080	0
55	20240827	174300	164212080	4080	4080	4080	4080	0
56	20240827	174200	164212080	4080	4080	4080	4080	0
57	20240827	174100	164212080	4080	4080	4080	4080	0
58	20240827	174000	164212080	4080	4080	4080	4080	0
59	20240827	173900	164212080	4080	4080	4080	4080	0
60	20240827	173800	164212080	4080	4080	4080	4080	0
61	20240827	173700	164212080	4080	4080	4080	4080	0
62	20240827	173600	164212080	4080	4080	4080	4080	321
63	20240827	173500	164212080	4080	4080	4080	4080	0
64	20240827	173400	164212080	4080	4080	4080	4080	0
65	20240827	173300	164212080	4080	4080	4080	4080	0
66	20240827	173200	164212080	4080	4080	4080	4080	0
67	20240827	173100	164212080	4080	4080	4080	4080	0
68	20240827	173000	164212080	4080	4080	4080	4080	0
69	20240827	172900	164212080	4080	4080	4080	4080	0
70	20240827	172800	164212080	4080	4080	4080	4080	0
71	20240827	172700	164212080	4080	4080	4080	4080	0
72	20240827	172600	164212080	4080	4080	4080	4080	0
73	20240827	172500	164212080	4080	4080	4080	4080	0
74	20240827	172400	164212080	4080	4080	4080	4080	0
75	20240827	172300	164212080	4080	4080	4080	4080	0
76	20240827	172200	164212080	4080	4080	4080	4080	0
77	20240827	172100	164212080	4080	4080	4080	4080	0
78	20240827	172000	164212080	4080	4080	4080	4080	0
79	20240827	171900	164212080	4080	4080	4080	4080	0
80	20240827	171800	164212080	4080	4080	4080	4080	0
81	20240827	171700	164212080	4080	4080	4080	4080	0
82	20240827	171600	164212080	4080	4080	4080	4080	0
83	20240827	171500	164212080	4080	4080	4080	4080	0
84	20240827	171400	164212080	4080	4080	4080	4080	0
85	20240827	171300	164212080	4080	4080	4080	4080	0
86	20240827	171200	164212080	4080	4080	4080	4080	0
87	20240827	171100	164212080	4080	4080	4080	4080	0
88	20240827	171000	164212080	4080	4080	4080	4080	0
89	20240827	170900	164212080	4080	4080	4080	4080	0
90	20240827	170800	164212080	4080	4080	4080	4080	0
91	20240827	170700	164212080	4080	4080	4080	4080	0
92	20240827	170600	164212080	4080	4080	4080	4080	321
93	20240827	170500	164212080	4080	4080	4080	4080	0
94	20240827	170400	164212080	4080	4080	4080	4080	0
95	20240827	170300	164212080	4080	4080	4080	4080	0
96	20240827	170200	164212080	4080	4080	4080	4080	0
97	20240827	170100	164212080	4080	4080	4080	4080	0
98	20240827	170000	164212080	4080	4080	4080	4080	0
99	20240827	165900	164212080	4080	4080	4080	4080	0
100	20240827	165800	164212080	4080	4080	4080	4080	0
101	20240827	165700	164212080	4080	4080	4080	4080	0
102	20240827	165600	164212080	4080	4080	4080	4080	0
103	20240827	165500	164212080	4080	4080	4080	4080	0
104	20240827	165400	164212080	4080	4080	4080	4080	0
105	20240827	165300	164212080	4080	4080	4080	4080	0
106	20240827	165200	164212080	4080	4080	4080	4080	0
107	20240827	165100	164212080	4080	4080	4080	4080	0
108	20240827	165000	164212080	4080	4080	4080	4080	0
109	20240827	164900	164212080	4080	4080	4080	4080	0
110	20240827	164800	164212080	4080	4080	4080	4080	0
111	20240827	164700	164212080	4080	4080	4080	4080	0
112	20240827	164600	164212080	4080	4080	4080	4080	0
113	20240827	164500	164212080	4080	4080	4080	4080	0
114	20240827	164400	164212080	4080	4080	4080	4080	0
115	20240827	164300	164212080	4080	4080	4080	4080	0
116	20240827	164200	164212080	4080	4080	4080	4080	0
117	20240827	164100	164212080	4080	4080	4080	4080	0
118	20240827	164000	164212080	4080	4080	4080	4080	0
119	20240827	163900	164212080	4080	4080	4080	4080	0
120	20240827	163800	164212080	4080	4080	4080	4080	0
121	20240827	163700	164212080	4080	4080	4080	4080	0
122	20240827	163600	164212080	4080	4080	4080	4080	321
123	20240827	163500	164212080	4080	4080	4080	4080	0
124	20240827	163400	164212080	4080	4080	4080	4080	0
125	20240827	163300	164212080	4080	4080	4080	4080	0
126	20240827	163200	164212080	4080	4080	4080	4080	0
127	20240827	163100	164212080	4080	4080	4080	4080	0
128	20240827	163000	164212080	4080	4080	4080	4080	0
129	20240827	162900	164212080	4080	4080	4080	4080	0
130	20240827	162800	164212080	4080	4080	4080	4080	0
131	20240827	162700	164212080	4080	4080	4080	4080	0
132	20240827	162600	164212080	4080	4080	4080	4080	0
133	20240827	162500	164212080	4080	4080	4080	4080	0
134	20240827	162400	164212080	4080	4080	4080	4080	0
135	20240827	162300	164212080	4080	4080	4080	4080	0
136	20240827	162200	164212080	4080	4080	4080	4080	0
137	20240827	162100	164212080	4080	4080	4080	4080	0
138	20240827	162000	164212080	4080	4080	4080	4080	0
139	20240827	161900	164212080	4080	4080	4080	4080	0
140	20240827	161800	164212080	4080	4080	4080	4080	0
141	20240827	161700	164212080	4080	4080	4080	4080	0
142	20240827	161600	164212080	4080	4080	4080	4080	0
143	20240827	161500	164212080	4080	4080	4080	4080	0
144	20240827	161400	164212080	4080	4080	4080	4080	0
145	20240827	161300	164212080	4080	4080	4080	4080	0
146	20240827	161200	164212080	4080	4080	4080	4080	0
147	20240827	161100	164212080	4080	4080	4080	4080	0
148	20240827	161000	164212080	4080	4080	4080	4080	0
149	20240827	160900	164212080	4080	4080	4080	4080	0
150	20240827	160800	164212080	4080	4080	4080	4080	0
151	20240827	160700	164212080	4080	4080	4080	4080	0
152	20240827	160600	164212080	4080	4080	4080	4080	321
153	20240827	160500	164212080	4080	4080	4080	4080	0
154	20240827	160400	164212080	4080	4080	4080	4080	0
155	20240827	160300	164212080	4080	4080	4080	4080	0
156	20240827	160200	164212080	4080	4080	4080	4080	0
157	20240827	160100	164212080	4080	4080	4080	4080	0
158	20240827	160000	164212080	4080	4080	4080	4080	0
159	20240827	155900	164212080	4080	4080	4080	4080	0
160	20240827	155800	164212080	4080	4080	4080	4080	0
161	20240827	155700	164212080	4080	4080	4080	4080	0
162	20240827	155600	164212080	4080	4080	4080	4080	0
163	20240827	155500	164212080	4080	4080	4080	4080	0
164	20240827	155400	164212080	4080	4080	4080	4080	0
165	20240827	155300	164212080	4080	4080	4080	4080	0
166	20240827	155200	164212080	4080	4080	4080	4080	0
167	20240827	155100	164212080	4080	4080	4080	4080	0
168	20240827	155000	164212080	4080	4080	4080	4080	0
169	20240827	154900	164212080	4080	4080	4080	4080	0
170	20240827	154800	164212080	4080	4080	4080	4080	0
171	20240827	154700	164212080	4080	4080	4080	4080	0
172	20240827	154600	164212080	4080	4080	4080	4080	0
173	20240827	154500	164212080	4080	4080	4080	4080	0
174	20240827	154400	164212080	4080	4080	4080	4080	0
175	20240827	154300	164212080	4080	4080	4080	4080	0
176	20240827	154200	164212080	4080	4080	4080	4080	0
177	20240827	154100	164212080	4080	4080	4080	4080	0
178	20240827	154000	164212080	4080	4080	4080	4080	0
179	20240827	153900	164212080	4080	4080	4080	4080	0
180	20240827	153800	164212080	4080	4080	4080	4080	0
181	20240827	153700	164212080	4080	4080	4080	4080	0
182	20240827	153600	164212080	4080	4080	4080	4080	321
183	20240827	153500	164212080	4080	4080	4080	4080	0
184	20240827	153400	164212080	4080	4080	4080	4080	0
185	20240827	153300	164212080	4080	4080	4080	4080	0
186	20240827	153200	164212080	4080	4080	4080	4080	0
187	20240827	153100	164212080	4080	4080	4080	4080	0
188	20240827	153000	164212080	4080	4080	4080	4080	321
189	20240827	152900	162902400	4120	4120	4120	4120	0
190	20240827	152800	162902400	4120	4120	4120	4120	0
191	20240827	152700	162902400	4120	4120	4120	4120	0
192	20240827	152600	162902400	4120	4120	4120	4120	0
193	20240827	152500	162902400	4120	4120	4120	4120	0
194	20240827	152400	162902400	4120	4120	4120	4120	0
195	20240827	152300	162902400	4120	4120	4120	4120	0
196	20240827	152200	162902400	4120	4120	4120	4120	0
197	20240827	152100	162902400	4120	4120	4120	4120	0
198	20240827	152000	162902400	4120	4120	4120	4120	0
199	20240827	151900	162902400	4120	4120	4120	4120	0
200	20240827	151800	162902400	4120	4120	4120	4120	0
201	20240827	151700	162902400	4120	4120	4120	4120	0
202	20240827	151600	162902400	4120	4120	4120	4120	0
203	20240827	151500	162902400	4120	4120	4120	4120	0
204	20240827	151400	162902400	4120	4120	4120	4120	0
205	20240827	151300	162902400	4120	4120	4120	4120	0
206	20240827	151200	162902400	4120	4120	4120	4120	0
207	20240827	151100	162902400	4120	4120	4120	4120	0
208	20240827	151000	162902400	4120	4120	4120	4120	0
209	20240827	150900	162902400	4120	4120	4120	4120	0
210	20240827	150800	162902400	4120	4120	4120	4120	0
211	20240827	150700	162902400	4120	4120	4120	4120	0
212	20240827	150600	162902400	4120	4120	4120	4120	0
213	20240827	150500	162902400	4120	4120	4120	4120	0
214	20240827	150400	162902400	4120	4120	4120	4120	0
215	20240827	150300	162902400	4120	4120	4120	4120	0
216	20240827	150200	162902400	4120	4120	4120	4120	0
217	20240827	150100	162902400	4120	4120	4120	4120	0
218	20240827	150000	162902400	4120	4120	4120	4120	0
219	20240827	145900	162902400	4120	4120	4120	4120	0
220	20240827	145800	162902400	4120	4120	4120	4120	0
221	20240827	145700	162902400	4120	4120	4120	4120	0
222	20240827	145600	162902400	4120	4120	4120	4120	0
223	20240827	145500	162902400	4120	4120	4120	4120	0
224	20240827	145400	162902400	4120	4120	4120	4120	0
225	20240827	145300	162902400	4120	4120	4120	4120	0
226	20240827	145200	162902400	4120	4120	4120	4120	0
227	20240827	145100	162902400	4120	4120	4120	4120	0
228	20240827	145000	162902400	4120	4120	4120	4120	0
229	20240827	144900	162902400	4120	4120	4120	4120	0
230	20240827	144800	162902400	4120	4120	4120	4120	0
231	20240827	144700	162902400	4120	4120	4120	4120	0
232	20240827	144600	162902400	4120	4120	4120	4120	0
233	20240827	144500	162902400	4120	4120	4120	4120	0
234	20240827	144400	162902400	4120	4120	4120	4120	1
235	20240827	144300	162898280	4125	4125	4125	4125	0
236	20240827	144200	162898280	4125	4125	4125	4125	0
237	20240827	144100	162898280	4125	4125	4125	4125	0
238	20240827	144000	162898280	4125	4125	4125	4125	0
239	20240827	143900	162898280	4125	4125	4125	4125	0
240	20240827	143800	162898280	4125	4125	4125	4125	0
241	20240827	143700	162898280	4125	4105	4125	4105	42
242	20240827	143600	162725545	4100	4100	4100	4100	0
243	20240827	143500	162725545	4100	4100	4100	4100	0
244	20240827	143400	162725545	4100	4100	4100	4100	0
245	20240827	143300	162725545	4100	4100	4100	4100	0
246	20240827	143200	162725545	4100	4075	4100	4075	3126
247	20240827	143100	149964130	4075	4075	4075	4075	0
248	20240827	143000	149964130	4075	4075	4075	4075	0
249	20240827	142900	149964130	4075	4075	4075	4075	0
250	20240827	142800	149964130	4075	4075	4075	4075	0
251	20240827	142700	149964130	4075	4075	4075	4075	0
252	20240827	142600	149964130	4075	4075	4075	4075	0
253	20240827	142500	149964130	4075	4075	4075	4075	0
254	20240827	142400	149964130	4075	4075	4075	4075	0
255	20240827	142300	149964130	4075	4075	4075	4075	0
256	20240827	142200	149964130	4075	4075	4075	4075	0
257	20240827	142100	149964130	4075	4075	4075	4075	0
258	20240827	142000	149964130	4075	4075	4075	4075	0
259	20240827	141900	149964130	4075	4075	4075	4075	0
260	20240827	141800	149964130	4075	4075	4075	4075	0
261	20240827	141700	149964130	4075	4075	4075	4075	2
262	20240827	141600	149955980	4075	4075	4075	4075	0
263	20240827	141500	149955980	4075	4075	4075	4075	0
264	20240827	141400	149955980	4075	4075	4075	4075	0
265	20240827	141300	149955980	4075	4075	4075	4075	0
266	20240827	141200	149955980	4075	4075	4075	4075	0
267	20240827	141100	149955980	4075	4075	4075	4075	0
268	20240827	141000	149955980	4075	4075	4075	4075	0
269	20240827	140900	149955980	4075	4075	4075	4075	0
270	20240827	140800	149955980	4075	4075	4075	4075	0
271	20240827	140700	149955980	4075	4075	4075	4075	0
272	20240827	140600	149955980	4075	4075	4075	4075	0
273	20240827	140500	149955980	4075	4075	4075	4075	0
274	20240827	140400	149955980	4075	4075	4075	4075	0
275	20240827	140300	149955980	4075	4075	4075	4075	0
276	20240827	140200	149955980	4075	4075	4075	4075	0
277	20240827	140100	149955980	4075	4075	4075	4075	0
278	20240827	140000	149955980	4075	4075	4075	4075	0
279	20240827	135900	149955980	4075	4075	4075	4075	0
280	20240827	135800	149955980	4075	4075	4075	4075	0
281	20240827	135700	149955980	4075	4075	4075	4075	0
282	20240827	135600	149955980	4075	4075	4075	4075	0
283	20240827	135500	149955980	4075	4075	4075	4075	0
284	20240827	135400	149955980	4075	4075	4075	4075	0
285	20240827	135300	149955980	4075	4075	4075	4075	0
286	20240827	135200	149955980	4075	4075	4075	4075	0
287	20240827	135100	149955980	4075	4075	4075	4075	0
288	20240827	135000	149955980	4075	4075	4075	4075	0
289	20240827	134900	149955980	4075	4075	4075	4075	0
290	20240827	134800	149955980	4075	4075	4075	4075	0
291	20240827	134700	149955980	4075	4075	4075	4075	0
292	20240827	134600	149955980	4075	4075	4075	4075	0
293	20240827	134500	149955980	4075	4075	4075	4075	0
294	20240827	134400	149955980	4075	4075	4075	4075	0
295	20240827	134300	149955980	4075	4075	4075	4075	0
296	20240827	134200	149955980	4075	4075	4075	4075	0
297	20240827	134100	149955980	4075	4075	4075	4075	0
298	20240827	134000	149955980	4075	4075	4075	4075	0
299	20240827	133900	149955980	4075	4075	4075	4075	0
300	20240827	133800	149955980	4075	4075	4075	4075	0
301	20240827	133700	149955980	4075	4070	4075	4070	93
302	20240827	133600	149577420	4070	4070	4070	4070	0
303	20240827	133500	149577420	4070	4070	4070	4070	0
304	20240827	133400	149577420	4070	4070	4070	4070	0
305	20240827	133300	149577420	4070	4070	4070	4070	0
306	20240827	133200	149577420	4070	4070	4070	4070	0
307	20240827	133100	149577420	4070	4070	4070	4070	11
308	20240827	133000	149532650	4075	4075	4075	4075	0
309	20240827	132900	149532650	4075	4075	4075	4075	0
310	20240827	132800	149532650	4075	4075	4075	4075	0
311	20240827	132700	149532650	4075	4075	4075	4075	0
312	20240827	132600	149532650	4075	4075	4075	4075	0
313	20240827	132500	149532650	4075	4075	4075	4075	0
314	20240827	132400	149532650	4075	4075	4075	4075	0
315	20240827	132300	149532650	4075	4075	4075	4075	0
316	20240827	132200	149532650	4075	4075	4075	4075	0
317	20240827	132100	149532650	4075	4075	4075	4075	0
318	20240827	132000	149532650	4075	4075	4075	4075	0
319	20240827	131900	149532650	4075	4075	4075	4075	0
320	20240827	131800	149532650	4075	4075	4075	4075	0
321	20240827	131700	149532650	4075	4075	4075	4075	0
322	20240827	131600	149532650	4075	4075	4075	4075	0
323	20240827	131500	149532650	4075	4075	4075	4075	0
324	20240827	131400	149532650	4075	4075	4075	4075	0
325	20240827	131300	149532650	4075	4075	4075	4075	0
326	20240827	131200	149532650	4075	4075	4075	4075	0
327	20240827	131100	149532650	4075	4075	4075	4075	1
328	20240827	131000	149528575	4085	4085	4085	4085	0
329	20240827	130900	149528575	4085	4085	4085	4085	0
330	20240827	130800	149528575	4085	4085	4085	4085	0
331	20240827	130700	149528575	4085	4085	4085	4085	0
332	20240827	130600	149528575	4085	4085	4085	4085	0
333	20240827	130500	149528575	4085	4085	4085	4085	0
334	20240827	130400	149528575	4085	4085	4085	4085	0
335	20240827	130300	149528575	4085	4085	4085	4085	0
336	20240827	130200	149528575	4085	4085	4085	4085	0
337	20240827	130100	149528575	4085	4085	4085	4085	0
338	20240827	130000	149528575	4085	4085	4085	4085	0
339	20240827	125900	149528575	4085	4085	4085	4085	0
340	20240827	125800	149528575	4085	4085	4085	4085	0
341	20240827	125700	149528575	4085	4085	4085	4085	0
342	20240827	125600	149528575	4085	4085	4085	4085	0
343	20240827	125500	149528575	4085	4085	4085	4085	0
344	20240827	125400	149528575	4085	4085	4085	4085	0
345	20240827	125300	149528575	4085	4085	4085	4085	0
346	20240827	125200	149528575	4085	4085	4085	4085	0
347	20240827	125100	149528575	4085	4085	4085	4085	0
348	20240827	125000	149528575	4085	4085	4085	4085	0
349	20240827	124900	149528575	4085	4085	4085	4085	0
350	20240827	124800	149528575	4085	4085	4085	4085	0
351	20240827	124700	149528575	4085	4085	4085	4085	0
352	20240827	124600	149528575	4085	4080	4085	4080	600
353	20240827	124500	147077600	4085	4085	4085	4085	0
354	20240827	124400	147077600	4085	4085	4085	4085	0
355	20240827	124300	147077600	4085	4085	4085	4085	0
356	20240827	124200	147077600	4085	4085	4085	4085	0
357	20240827	124100	147077600	4085	4085	4085	4085	0
358	20240827	124000	147077600	4085	4085	4085	4085	0
359	20240827	123900	147077600	4085	4085	4085	4085	0
360	20240827	123800	147077600	4085	4085	4085	4085	0
361	20240827	123700	147077600	4085	4080	4085	4080	300
362	20240827	123600	145852315	4085	4085	4085	4085	0
363	20240827	123500	145852315	4085	4085	4085	4085	0
364	20240827	123400	145852315	4085	4085	4085	4085	0
365	20240827	123300	145852315	4085	4085	4085	4085	0
366	20240827	123200	145852315	4085	4085	4085	4085	0
367	20240827	123100	145852315	4085	4085	4085	4085	0
368	20240827	123000	145852315	4085	4085	4085	4085	0
369	20240827	122900	145852315	4085	4085	4085	4085	0
370	20240827	122800	145852315	4085	4085	4085	4085	0
371	20240827	122700	145852315	4085	4085	4085	4085	0
372	20240827	122600	145852315	4085	4085	4085	4085	0
373	20240827	122500	145852315	4085	4085	4085	4085	0
374	20240827	122400	145852315	4085	4085	4085	4085	0
375	20240827	122300	145852315	4085	4085	4085	4085	0
376	20240827	122200	145852315	4085	4085	4085	4085	0
377	20240827	122100	145852315	4085	4085	4085	4085	0
378	20240827	122000	145852315	4085	4085	4085	4085	0
379	20240827	121900	145852315	4085	4085	4085	4085	0
380	20240827	121800	145852315	4085	4085	4085	4085	0
381	20240827	121700	145852315	4085	4085	4085	4085	0
382	20240827	121600	145852315	4085	4085	4085	4085	1
383	20240827	121500	145848230	4070	4070	4070	4070	0
384	20240827	121400	145848230	4070	4070	4070	4070	11
385	20240827	121300	145803460	4085	4085	4085	4085	0
386	20240827	121200	145803460	4085	4085	4085	4085	0
387	20240827	121100	145803460	4085	4080	4085	4080	7
388	20240827	121000	145774895	4080	4080	4080	4080	0
389	20240827	120900	145774895	4080	4080	4080	4080	0
390	20240827	120800	145774895	4080	4080	4080	4080	0
391	20240827	120700	145774895	4080	4080	4080	4080	0
392	20240827	120600	145774895	4080	4080	4080	4080	0
393	20240827	120500	145774895	4080	4080	4080	4080	0
394	20240827	120400	145774895	4080	4080	4080	4080	0
395	20240827	120300	145774895	4080	4080	4080	4080	0
396	20240827	120200	145774895	4080	4080	4080	4080	4
397	20240827	120100	145758575	4085	4085	4085	4085	0
398	20240827	120000	145758575	4085	4085	4085	4085	0
399	20240827	115900	145758575	4085	4085	4085	4085	0
400	20240827	115800	145758575	4085	4085	4085	4085	0
401	20240827	115700	145758575	4085	4085	4085	4085	0
402	20240827	115600	145758575	4085	4085	4085	4085	0
403	20240827	115500	145758575	4085	4085	4085	4085	0
404	20240827	115400	145758575	4085	4085	4085	4085	0
405	20240827	115300	145758575	4085	4085	4085	4085	0
406	20240827	115200	145758575	4085	4085	4085	4085	0
407	20240827	115100	145758575	4085	4085	4085	4085	0
408	20240827	115000	145758575	4085	4085	4085	4085	0
409	20240827	114900	145758575	4085	4085	4085	4085	0
410	20240827	114800	145758575	4085	4085	4085	4085	0
411	20240827	114700	145758575	4085	4085	4085	4085	0
412	20240827	114600	145758575	4085	4085	4085	4085	0
413	20240827	114500	145758575	4085	4085	4085	4085	0
414	20240827	114400	145758575	4085	4085	4085	4085	0
415	20240827	114300	145758575	4085	4085	4085	4085	0
416	20240827	114200	145758575	4085	4085	4085	4085	0
417	20240827	114100	145758575	4085	4080	4085	4080	38
418	20240827	114000	145603530	4080	4080	4080	4080	0
419	20240827	113900	145603530	4080	4080	4080	4080	1
420	20240827	113800	145599450	4080	4075	4080	4075	19
421	20240827	113700	145522020	4075	4075	4075	4075	0
422	20240827	113600	145522020	4075	4045	4075	4030	271
423	20240827	113500	144428445	4085	4085	4085	4085	0
424	20240827	113400	144428445	4085	4085	4085	4085	0
425	20240827	113300	144428445	4085	4060	4085	4060	533
426	20240827	113200	142252195	4060	4060	4060	4060	0
427	20240827	113100	142252195	4060	4060	4060	4060	0
428	20240827	113000	142252195	4060	4060	4060	4060	0
429	20240827	112900	142252195	4060	4060	4060	4060	18
430	20240827	112800	142179115	4060	4060	4060	4060	0
431	20240827	112700	142179115	4060	4060	4060	4060	0
432	20240827	112600	142179115	4060	4060	4060	4060	0
433	20240827	112500	142179115	4060	4060	4060	4060	15
434	20240827	112400	142118215	4060	4060	4060	4060	0
435	20240827	112300	142118215	4060	4060	4060	4060	0
436	20240827	112200	142118215	4060	4060	4060	4060	0
437	20240827	112100	142118215	4060	4060	4060	4060	0
438	20240827	112000	142118215	4060	4060	4060	4060	0
439	20240827	111900	142118215	4060	4060	4060	4060	0
440	20240827	111800	142118215	4060	4060	4060	4060	0
441	20240827	111700	142118215	4060	4060	4060	4060	0
442	20240827	111600	142118215	4060	4060	4060	4060	0
443	20240827	111500	142118215	4060	4060	4060	4060	0
444	20240827	111400	142118215	4060	4060	4060	4060	0
445	20240827	111300	142118215	4060	4060	4060	4060	0
446	20240827	111200	142118215	4060	4060	4060	4060	0
447	20240827	111100	142118215	4060	4060	4060	4060	0
448	20240827	111000	142118215	4060	4060	4060	4060	0
449	20240827	110900	142118215	4060	4060	4060	4060	15
450	20240827	110800	142057315	4060	4060	4060	4060	0
451	20240827	110700	142057315	4060	4060	4060	4060	0
452	20240827	110600	142057315	4060	4060	4060	4060	0
453	20240827	110500	142057315	4060	4060	4060	4060	0
454	20240827	110400	142057315	4060	4060	4060	4060	0
455	20240827	110300	142057315	4060	4060	4060	4060	0
456	20240827	110200	142057315	4060	4060	4060	4060	0
457	20240827	110100	142057315	4060	4060	4060	4060	0
458	20240827	110000	142057315	4060	4060	4060	4060	0
459	20240827	105900	142057315	4060	4060	4060	4060	0
460	20240827	105800	142057315	4060	4060	4060	4060	0
461	20240827	105700	142057315	4060	4060	4060	4060	0
462	20240827	105600	142057315	4060	4060	4060	4060	0
463	20240827	105500	142057315	4060	4060	4060	4060	0
464	20240827	105400	142057315	4060	4060	4060	4060	0
465	20240827	105300	142057315	4060	4060	4060	4060	1
466	20240827	105200	142053255	4085	4085	4085	4085	0
467	20240827	105100	142053255	4085	4085	4085	4085	0
468	20240827	105000	142053255	4085	4085	4085	4085	0
469	20240827	104900	142053255	4085	4085	4085	4085	0
470	20240827	104800	142053255	4085	4085	4085	4085	0
471	20240827	104700	142053255	4085	4085	4085	4085	0
472	20240827	104600	142053255	4085	4085	4085	4085	0
473	20240827	104500	142053255	4085	4085	4085	4085	0
474	20240827	104400	142053255	4085	4085	4085	4085	1
475	20240827	104300	142049170	4040	4040	4040	4040	258
476	20240827	104200	141006850	4070	4070	4070	4070	0
477	20240827	104100	141006850	4070	4070	4070	4070	0
478	20240827	104000	141006850	4070	4070	4070	4070	0
479	20240827	103900	141006850	4070	4070	4070	4070	0
480	20240827	103800	141006850	4070	4065	4070	4065	846
481	20240827	103700	137567375	4060	4060	4060	4060	324
482	20240827	103600	136251935	4040	4090	4090	4040	5658
483	20240827	103500	113326690	4100	4100	4100	4100	0
484	20240827	103400	113326690	4100	4100	4100	4100	0
485	20240827	103300	113326690	4100	4100	4100	4100	1
486	20240827	103200	113322590	4090	4090	4090	4090	2
487	20240827	103100	113314410	4100	4100	4100	4100	1
488	20240827	103000	113310310	4100	4100	4100	4100	0
489	20240827	102900	113310310	4100	4100	4100	4100	0
490	20240827	102800	113310310	4100	4100	4100	4100	0
491	20240827	102700	113310310	4100	4100	4100	4100	0
492	20240827	102600	113310310	4100	4100	4100	4100	0
493	20240827	102500	113310310	4100	4100	4100	4100	0
494	20240827	102400	113310310	4100	4100	4100	4100	0
495	20240827	102300	113310310	4100	4100	4100	4100	0
496	20240827	102200	113310310	4100	4100	4100	4100	0
497	20240827	102100	113310310	4100	4100	4100	4100	1
498	20240827	102000	113306210	4085	4085	4085	4085	0
499	20240827	101900	113306210	4085	4085	4085	4085	0
500	20240827	101800	113306210	4085	4090	4090	4085	50
501	20240827	101700	113101945	4095	4095	4095	4095	0
502	20240827	101600	113101945	4095	4095	4095	4095	0
503	20240827	101500	113101945	4095	4095	4095	4095	0
504	20240827	101400	113101945	4095	4095	4095	4095	0
505	20240827	101300	113101945	4095	4095	4095	4095	0
506	20240827	101200	113101945	4095	4095	4095	4095	0
507	20240827	101100	113101945	4095	4095	4095	4095	0
508	20240827	101000	113101945	4095	4095	4095	4095	50
509	20240827	100900	112897195	4100	4100	4100	4100	0
510	20240827	100800	112897195	4100	4100	4100	4100	0
511	20240827	100700	112897195	4100	4100	4100	4100	0
512	20240827	100600	112897195	4100	4115	4115	4100	269
513	20240827	100500	111793125	4120	4120	4120	4120	0
514	20240827	100400	111793125	4120	4120	4120	4120	0
515	20240827	100300	111793125	4120	4120	4120	4120	0
516	20240827	100200	111793125	4120	4120	4120	4120	0
517	20240827	100100	111793125	4120	4120	4120	4120	0
518	20240827	100000	111793125	4120	4120	4120	4120	0
519	20240827	095900	111793125	4120	4120	4120	4120	0
520	20240827	095800	111793125	4120	4115	4120	4115	3
521	20240827	095700	111780775	4120	4120	4120	4120	0
522	20240827	095600	111780775	4120	4120	4120	4120	0
523	20240827	095500	111780775	4120	4120	4120	4120	0
524	20240827	095400	111780775	4120	4120	4120	4120	0
525	20240827	095300	111780775	4120	4120	4120	4120	0
526	20240827	095200	111780775	4120	4120	4120	4120	0
527	20240827	095100	111780775	4120	4120	4120	4120	0
528	20240827	095000	111780775	4120	4120	4120	4120	1
529	20240827	094900	111776655	4120	4120	4120	4120	0
530	20240827	094800	111776655	4120	4120	4120	4120	85
531	20240827	094700	111426455	4110	4110	4110	4110	0
532	20240827	094600	111426455	4110	4110	4110	4110	0
533	20240827	094500	111426455	4110	4130	4130	4110	205
534	20240827	094400	110582005	4130	4125	4135	4125	195
535	20240827	094300	109776575	4120	4100	4125	4100	2063
536	20240827	094200	101313635	4100	4080	4100	4080	5000
537	20240827	094100	80873955	4065	4090	4090	4065	270
538	20240827	094000	79773230	4095	4095	4095	4095	1
539	20240827	093900	79769135	4095	4095	4095	4095	0
540	20240827	093800	79769135	4095	4095	4095	4095	555
541	20240827	093700	77496410	4095	4095	4095	4095	3
542	20240827	093600	77484125	4050	4050	4050	4050	1825
543	20240827	093500	70092875	4050	4050	4050	4050	0
544	20240827	093400	70092875	4050	4050	4050	4050	0
545	20240827	093300	70092875	4050	4050	4050	4050	0
546	20240827	093200	70092875	4050	4050	4050	4050	0
547	20240827	093100	70092875	4050	4050	4050	4050	0
548	20240827	093000	70092875	4050	4050	4050	4050	100
549	20240827	092900	69687875	4050	4050	4050	4050	0
550	20240827	092800	69687875	4050	4050	4050	4050	0
551	20240827	092700	69687875	4050	4050	4050	4050	1
552	20240827	092600	69683825	4045	4045	4045	4045	0
553	20240827	092500	69683825	4045	4095	4095	4045	3078
554	20240827	092400	57205075	4100	4100	4100	4100	1
555	20240827	092300	57200975	4100	4100	4100	4100	0
556	20240827	092200	57200975	4100	4100	4100	4100	9
557	20240827	092100	57164075	4100	4100	4100	4100	0
558	20240827	092000	57164075	4100	4100	4100	4100	0
559	20240827	091900	57164075	4100	4090	4100	4090	277
560	20240827	091800	56030845	4090	4090	4090	4090	0
561	20240827	091700	56030845	4090	4090	4090	4090	0
562	20240827	091600	56030845	4090	4090	4090	4090	1
563	20240827	091500	56026755	4010	4085	4085	4010	150
564	20240827	091400	55415995	4085	4090	4090	4085	51
565	20240827	091300	55207655	4050	4060	4090	4050	702
566	20240827	091200	52357515	4045	4045	4045	4045	2600
567	20240827	091100	41840515	4045	4045	4045	4045	0
568	20240827	091000	41840515	4045	4045	4045	4045	0
569	20240827	090900	41840515	4045	4045	4045	4000	5001
570	20240827	090800	21819885	4100	4100	4100	4100	10
571	20240827	090700	21778885	4100	4100	4100	4100	0
572	20240827	090600	21778885	4100	4000	4100	4000	297
573	20240827	090500	20589785	4000	4000	4000	4000	744
574	20240827	090400	17613785	4000	4000	4000	4000	888
575	20240827	090300	14061785	4000	4100	4100	4000	3503
576	20240827	090200	8225	4125	4125	4125	4125	1
577	20240827	090100	4100	4100	4100	4100	4100	0
578	20240827	090000	4100	4100	4100	4100	4100	1