KissMeData/003470/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183900	478156425	3000	3000	3000	3000	16577
3	20240827	183800	478156425	3000	3000	3000	3000	0
4	20240827	183700	478156425	3000	3000	3000	3000	0
5	20240827	183600	478156425	3000	3000	3000	3000	0
6	20240827	183500	478156425	3000	3000	3000	3000	0
7	20240827	183400	478156425	3000	3000	3000	3000	0
8	20240827	183300	478156425	3000	3000	3000	3000	0
9	20240827	183200	478156425	3000	3000	3000	3000	0
10	20240827	183100	478156425	3000	3000	3000	3000	0
11	20240827	183000	478156425	3000	3000	3000	3000	0
12	20240827	182900	478156425	3000	3000	3000	3000	0
13	20240827	182800	478156425	3000	3000	3000	3000	0
14	20240827	182700	478156425	3000	3000	3000	3000	0
15	20240827	182600	478156425	3000	3000	3000	3000	0
16	20240827	182500	478156425	3000	3000	3000	3000	0
17	20240827	182400	478156425	3000	3000	3000	3000	0
18	20240827	182300	478156425	3000	3000	3000	3000	0
19	20240827	182200	478156425	3000	3000	3000	3000	0
20	20240827	182100	478156425	3000	3000	3000	3000	0
21	20240827	182000	478156425	3000	3000	3000	3000	0
22	20240827	181900	478156425	3000	3000	3000	3000	0
23	20240827	181800	478156425	3000	3000	3000	3000	0
24	20240827	181700	478156425	3000	3000	3000	3000	0
25	20240827	181600	478156425	3000	3000	3000	3000	0
26	20240827	181500	478156425	3000	3000	3000	3000	0
27	20240827	181400	478156425	3000	3000	3000	3000	0
28	20240827	181300	478156425	3000	3000	3000	3000	0
29	20240827	181200	478156425	3000	3000	3000	3000	0
30	20240827	181100	478156425	3000	3000	3000	3000	0
31	20240827	181000	478156425	3000	3000	3000	3000	0
32	20240827	180900	478156425	3000	3000	3000	3000	16577
33	20240827	180800	478156425	3000	3000	3000	3000	0
34	20240827	180700	478156425	3000	3000	3000	3000	0
35	20240827	180600	478156425	3000	3000	3000	3000	0
36	20240827	180500	478156425	3000	3000	3000	3000	0
37	20240827	180400	478156425	3000	3000	3000	3000	0
38	20240827	180300	478156425	3000	3000	3000	3000	0
39	20240827	180200	478156425	3000	3000	3000	3000	0
40	20240827	180100	478156425	3000	3000	3000	3000	0
41	20240827	180000	478156425	3000	3000	3000	3000	0
42	20240827	175900	478156425	3000	3000	3000	3000	0
43	20240827	175800	478156425	3000	3000	3000	3000	0
44	20240827	175700	478156425	3000	3000	3000	3000	0
45	20240827	175600	478156425	3000	3000	3000	3000	0
46	20240827	175500	478156425	3000	3000	3000	3000	0
47	20240827	175400	478156425	3000	3000	3000	3000	0
48	20240827	175300	478156425	3000	3000	3000	3000	0
49	20240827	175200	478156425	3000	3000	3000	3000	0
50	20240827	175100	478156425	3000	3000	3000	3000	0
51	20240827	175000	478156425	3000	3000	3000	3000	0
52	20240827	174900	478156425	3000	3000	3000	3000	0
53	20240827	174800	478156425	3000	3000	3000	3000	0
54	20240827	174700	478156425	3000	3000	3000	3000	0
55	20240827	174600	478156425	3000	3000	3000	3000	0
56	20240827	174500	478156425	3000	3000	3000	3000	0
57	20240827	174400	478156425	3000	3000	3000	3000	0
58	20240827	174300	478156425	3000	3000	3000	3000	0
59	20240827	174200	478156425	3000	3000	3000	3000	0
60	20240827	174100	478156425	3000	3000	3000	3000	0
61	20240827	174000	478156425	3000	3000	3000	3000	0
62	20240827	173900	478156425	3000	3000	3000	3000	16577
63	20240827	173800	478156425	3000	3000	3000	3000	0
64	20240827	173700	478156425	3000	3000	3000	3000	0
65	20240827	173600	478156425	3000	3000	3000	3000	0
66	20240827	173500	478156425	3000	3000	3000	3000	0
67	20240827	173400	478156425	3000	3000	3000	3000	0
68	20240827	173300	478156425	3000	3000	3000	3000	0
69	20240827	173200	478156425	3000	3000	3000	3000	0
70	20240827	173100	478156425	3000	3000	3000	3000	0
71	20240827	173000	478156425	3000	3000	3000	3000	0
72	20240827	172900	478156425	3000	3000	3000	3000	0
73	20240827	172800	478156425	3000	3000	3000	3000	0
74	20240827	172700	478156425	3000	3000	3000	3000	0
75	20240827	172600	478156425	3000	3000	3000	3000	0
76	20240827	172500	478156425	3000	3000	3000	3000	0
77	20240827	172400	478156425	3000	3000	3000	3000	0
78	20240827	172300	478156425	3000	3000	3000	3000	0
79	20240827	172200	478156425	3000	3000	3000	3000	0
80	20240827	172100	478156425	3000	3000	3000	3000	0
81	20240827	172000	478156425	3000	3000	3000	3000	0
82	20240827	171900	478156425	3000	3000	3000	3000	0
83	20240827	171800	478156425	3000	3000	3000	3000	0
84	20240827	171700	478156425	3000	3000	3000	3000	0
85	20240827	171600	478156425	3000	3000	3000	3000	0
86	20240827	171500	478156425	3000	3000	3000	3000	0
87	20240827	171400	478156425	3000	3000	3000	3000	0
88	20240827	171300	478156425	3000	3000	3000	3000	0
89	20240827	171200	478156425	3000	3000	3000	3000	0
90	20240827	171100	478156425	3000	3000	3000	3000	0
91	20240827	171000	478156425	3000	3000	3000	3000	0
92	20240827	170900	478156425	3000	3000	3000	3000	16577
93	20240827	170800	478156425	3000	3000	3000	3000	0
94	20240827	170700	478156425	3000	3000	3000	3000	0
95	20240827	170600	478156425	3000	3000	3000	3000	0
96	20240827	170500	478156425	3000	3000	3000	3000	0
97	20240827	170400	478156425	3000	3000	3000	3000	0
98	20240827	170300	478156425	3000	3000	3000	3000	0
99	20240827	170200	478156425	3000	3000	3000	3000	0
100	20240827	170100	478156425	3000	3000	3000	3000	0
101	20240827	170000	478156425	3000	3000	3000	3000	0
102	20240827	165900	478156425	3000	3000	3000	3000	0
103	20240827	165800	478156425	3000	3000	3000	3000	0
104	20240827	165700	478156425	3000	3000	3000	3000	0
105	20240827	165600	478156425	3000	3000	3000	3000	0
106	20240827	165500	478156425	3000	3000	3000	3000	0
107	20240827	165400	478156425	3000	3000	3000	3000	0
108	20240827	165300	478156425	3000	3000	3000	3000	0
109	20240827	165200	478156425	3000	3000	3000	3000	0
110	20240827	165100	478156425	3000	3000	3000	3000	0
111	20240827	165000	478156425	3000	3000	3000	3000	0
112	20240827	164900	478156425	3000	3000	3000	3000	0
113	20240827	164800	478156425	3000	3000	3000	3000	0
114	20240827	164700	478156425	3000	3000	3000	3000	0
115	20240827	164600	478156425	3000	3000	3000	3000	0
116	20240827	164500	478156425	3000	3000	3000	3000	0
117	20240827	164400	478156425	3000	3000	3000	3000	0
118	20240827	164300	478156425	3000	3000	3000	3000	0
119	20240827	164200	478156425	3000	3000	3000	3000	0
120	20240827	164100	478156425	3000	3000	3000	3000	0
121	20240827	164000	478156425	3000	3000	3000	3000	0
122	20240827	163900	478156425	3000	3000	3000	3000	16577
123	20240827	163800	478156425	3000	3000	3000	3000	0
124	20240827	163700	478156425	3000	3000	3000	3000	0
125	20240827	163600	478156425	3000	3000	3000	3000	0
126	20240827	163500	478156425	3000	3000	3000	3000	0
127	20240827	163400	478156425	3000	3000	3000	3000	0
128	20240827	163300	478156425	3000	3000	3000	3000	0
129	20240827	163200	478156425	3000	3000	3000	3000	0
130	20240827	163100	478156425	3000	3000	3000	3000	0
131	20240827	163000	478156425	3000	3000	3000	3000	0
132	20240827	162900	478156425	3000	3000	3000	3000	0
133	20240827	162800	478156425	3000	3000	3000	3000	0
134	20240827	162700	478156425	3000	3000	3000	3000	0
135	20240827	162600	478156425	3000	3000	3000	3000	0
136	20240827	162500	478156425	3000	3000	3000	3000	0
137	20240827	162400	478156425	3000	3000	3000	3000	0
138	20240827	162300	478156425	3000	3000	3000	3000	0
139	20240827	162200	478156425	3000	3000	3000	3000	0
140	20240827	162100	478156425	3000	3000	3000	3000	0
141	20240827	162000	478156425	3000	3000	3000	3000	0
142	20240827	161900	478156425	3000	3000	3000	3000	0
143	20240827	161800	478156425	3000	3000	3000	3000	0
144	20240827	161700	478156425	3000	3000	3000	3000	0
145	20240827	161600	478156425	3000	3000	3000	3000	0
146	20240827	161500	478156425	3000	3000	3000	3000	0
147	20240827	161400	478156425	3000	3000	3000	3000	0
148	20240827	161300	478156425	3000	3000	3000	3000	0
149	20240827	161200	478156425	3000	3000	3000	3000	0
150	20240827	161100	478156425	3000	3000	3000	3000	0
151	20240827	161000	478156425	3000	3000	3000	3000	0
152	20240827	160900	478156425	3000	3000	3000	3000	16577
153	20240827	160800	478156425	3000	3000	3000	3000	0
154	20240827	160700	478156425	3000	3000	3000	3000	0
155	20240827	160600	478156425	3000	3000	3000	3000	0
156	20240827	160500	478156425	3000	3000	3000	3000	0
157	20240827	160400	478156425	3000	3000	3000	3000	0
158	20240827	160300	478156425	3000	3000	3000	3000	0
159	20240827	160200	478156425	3000	3000	3000	3000	0
160	20240827	160100	478156425	3000	3000	3000	3000	0
161	20240827	160000	478156425	3000	3000	3000	3000	0
162	20240827	155900	478156425	3000	3000	3000	3000	0
163	20240827	155800	478156425	3000	3000	3000	3000	0
164	20240827	155700	478156425	3000	3000	3000	3000	0
165	20240827	155600	478156425	3000	3000	3000	3000	0
166	20240827	155500	478156425	3000	3000	3000	3000	0
167	20240827	155400	478156425	3000	3000	3000	3000	0
168	20240827	155300	478156425	3000	3000	3000	3000	0
169	20240827	155200	478156425	3000	3000	3000	3000	0
170	20240827	155100	478156425	3000	3000	3000	3000	0
171	20240827	155000	478156425	3000	3000	3000	3000	0
172	20240827	154900	478156425	3000	3000	3000	3000	0
173	20240827	154800	478156425	3000	3000	3000	3000	0
174	20240827	154700	478156425	3000	3000	3000	3000	0
175	20240827	154600	478156425	3000	3000	3000	3000	0
176	20240827	154500	478156425	3000	3000	3000	3000	0
177	20240827	154400	478156425	3000	3000	3000	3000	0
178	20240827	154300	478156425	3000	3000	3000	3000	0
179	20240827	154200	478156425	3000	3000	3000	3000	0
180	20240827	154100	478156425	3000	3000	3000	3000	0
181	20240827	154000	478156425	3000	3000	3000	3000	0
182	20240827	153900	478156425	3000	3000	3000	3000	16577
183	20240827	153800	478156425	3000	3000	3000	3000	0
184	20240827	153700	478156425	3000	3000	3000	3000	0
185	20240827	153600	478156425	3000	3000	3000	3000	0
186	20240827	153500	478156425	3000	3000	3000	3000	0
187	20240827	153400	478156425	3000	3000	3000	3000	0
188	20240827	153300	478156425	3000	3000	3000	3000	0
189	20240827	153200	478156425	3000	3000	3000	3000	0
190	20240827	153100	478156425	3000	3000	3000	3000	0
191	20240827	153000	478156425	3000	3000	3000	3000	16577
192	20240827	152900	428425425	2980	2980	2980	2980	0
193	20240827	152800	428425425	2980	2980	2980	2980	0
194	20240827	152700	428425425	2980	2980	2980	2980	0
195	20240827	152600	428425425	2980	2980	2980	2980	0
196	20240827	152500	428425425	2980	2980	2980	2980	0
197	20240827	152400	428425425	2980	2980	2980	2980	0
198	20240827	152300	428425425	2980	2980	2980	2980	0
199	20240827	152200	428425425	2980	2980	2980	2980	0
200	20240827	152100	428425425	2980	2980	2980	2980	0
201	20240827	152000	428425425	2980	2980	2980	2980	0
202	20240827	151900	428425425	2980	2975	2980	2970	17
203	20240827	151800	428374835	2980	2975	2980	2975	502
204	20240827	151700	426881375	2975	2970	2975	2970	501
205	20240827	151600	425390905	2980	2975	2980	2975	437
206	20240827	151500	424090810	2975	2970	2980	2970	481
207	20240827	151400	422659825	2975	2975	2975	2975	600
208	20240827	151300	420874825	2970	2975	2975	2970	1324
209	20240827	151200	416942380	2975	2975	2975	2975	677
210	20240827	151100	414928305	2975	2975	2975	2975	560
211	20240827	151000	413262305	2970	2975	2975	2970	109
212	20240827	150900	412938125	2970	2970	2970	2970	0
213	20240827	150800	412938125	2970	2975	2975	2970	100
214	20240827	150700	412641025	2975	2975	2975	2975	1655
215	20240827	150600	407717400	2980	2980	2980	2980	20
216	20240827	150500	407657800	2980	2980	2980	2980	60
217	20240827	150400	407479000	2980	2980	2980	2980	570
218	20240827	150300	405780400	2980	2980	2980	2980	1080
219	20240827	150200	402562000	2980	2980	2980	2980	25
220	20240827	150100	402487500	2975	2975	2975	2975	0
221	20240827	150000	402487500	2975	2975	2975	2975	0
222	20240827	145900	402487500	2975	2980	2980	2975	83
223	20240827	145800	402240565	2975	2975	2975	2975	0
224	20240827	145700	402240565	2975	2975	2975	2975	527
225	20240827	145600	400672740	2975	2975	2975	2975	100
226	20240827	145500	400375240	2975	2975	2975	2975	0
227	20240827	145400	400375240	2975	2975	2975	2975	10
228	20240827	145300	400345490	2965	2970	2970	2965	2658
229	20240827	145200	392464505	2970	2970	2970	2970	827
230	20240827	145100	390008315	2975	2975	2975	2975	10
231	20240827	145000	389978565	2975	2975	2975	2975	0
232	20240827	144900	389978565	2975	2975	2975	2975	0
233	20240827	144800	389978565	2975	2975	2975	2975	120
234	20240827	144700	389621565	2980	2975	2980	2975	1368
235	20240827	144600	385551755	2975	2975	2975	2975	0
236	20240827	144500	385551755	2975	2975	2975	2975	0
237	20240827	144400	385551755	2975	2975	2975	2975	0
238	20240827	144300	385551755	2975	2975	2975	2975	0
239	20240827	144200	385551755	2975	2970	2975	2970	452
240	20240827	144100	384209305	2975	2975	2975	2975	1
241	20240827	144000	384206330	2975	2975	2975	2975	0
242	20240827	143900	384206330	2975	2970	2975	2970	121
243	20240827	143800	383846900	2970	2970	2975	2970	829
244	20240827	143700	381384765	2975	2975	2975	2975	915
245	20240827	143600	378662640	2980	2980	2980	2980	0
246	20240827	143500	378662640	2980	2980	2980	2980	0
247	20240827	143400	378662640	2980	2980	2980	2980	0
248	20240827	143300	378662640	2980	2980	2980	2980	0
249	20240827	143200	378662640	2980	2980	2980	2980	0
250	20240827	143100	378662640	2980	2980	2980	2980	0
251	20240827	143000	378662640	2980	2980	2980	2980	2328
252	20240827	142900	371725200	2985	2985	2985	2985	0
253	20240827	142800	371725200	2985	2985	2985	2985	0
254	20240827	142700	371725200	2985	2985	2985	2985	34
255	20240827	142600	371623710	2985	2985	2985	2985	0
256	20240827	142500	371623710	2985	2985	2985	2985	0
257	20240827	142400	371623710	2985	2985	2985	2985	6
258	20240827	142300	371605800	2985	2985	2985	2985	0
259	20240827	142200	371605800	2985	2985	2985	2985	0
260	20240827	142100	371605800	2985	2985	2985	2985	10
261	20240827	142000	371575950	2985	2985	2985	2985	1
262	20240827	141900	371572965	2980	2980	2980	2980	0
263	20240827	141800	371572965	2980	2985	2985	2980	784
264	20240827	141700	369236340	2985	2990	2990	2985	5
265	20240827	141600	369221410	2985	2985	2985	2985	35
266	20240827	141500	369116935	2995	2995	2995	2995	0
267	20240827	141400	369116935	2995	2985	2995	2985	6010
268	20240827	141300	351151375	2980	2980	2980	2980	965
269	20240827	141200	348275675	2985	2985	2985	2985	136
270	20240827	141100	347869715	2980	2980	2980	2980	0
271	20240827	141000	347869715	2980	2980	2980	2980	784
272	20240827	140900	345533395	2980	2980	2980	2980	0
273	20240827	140800	345533395	2980	2980	2980	2980	0
274	20240827	140700	345533395	2980	2980	2980	2980	0
275	20240827	140600	345533395	2980	2980	2980	2980	0
276	20240827	140500	345533395	2980	2985	2985	2980	3056
277	20240827	140400	336411260	2985	2985	2985	2985	0
278	20240827	140300	336411260	2985	2985	2985	2985	1949
279	20240827	140200	330593495	2985	2985	2985	2985	10
280	20240827	140100	330563645	2985	2985	2985	2985	0
281	20240827	140000	330563645	2985	2985	2985	2985	0
282	20240827	135900	330563645	2985	2985	2985	2985	0
283	20240827	135800	330563645	2985	2985	2985	2985	1
284	20240827	135700	330560660	2985	2985	2985	2985	130
285	20240827	135600	330172610	2980	2980	2980	2980	0
286	20240827	135500	330172610	2980	2980	2980	2980	0
287	20240827	135400	330172610	2980	2980	2980	2980	1
288	20240827	135300	330169630	2985	2985	2985	2985	1003
289	20240827	135200	327175675	2980	2980	2980	2980	0
290	20240827	135100	327175675	2980	2980	2980	2980	0
291	20240827	135000	327175675	2980	2980	2980	2980	0
292	20240827	134900	327175675	2980	2980	2980	2980	814
293	20240827	134800	324749955	2975	2975	2975	2975	372
294	20240827	134700	323643255	2975	2975	2975	2975	400
295	20240827	134600	322453255	2975	2980	2980	2975	127
296	20240827	134500	322075015	2980	2980	2980	2980	147
297	20240827	134400	321636955	2975	2975	2975	2975	0
298	20240827	134300	321636955	2975	2975	2975	2975	0
299	20240827	134200	321636955	2975	2975	2975	2975	0
300	20240827	134100	321636955	2975	2975	2975	2975	0
301	20240827	134000	321636955	2975	2975	2975	2975	659
302	20240827	133900	319676430	2975	2975	2975	2975	10
303	20240827	133800	319646680	2975	2975	2975	2975	0
304	20240827	133700	319646680	2975	2975	2975	2975	0
305	20240827	133600	319646680	2975	2975	2975	2975	0
306	20240827	133500	319646680	2975	2975	2975	2975	0
307	20240827	133400	319646680	2975	2975	2975	2975	0
308	20240827	133300	319646680	2975	2975	2975	2975	0
309	20240827	133200	319646680	2975	2980	2980	2975	11
310	20240827	133100	319613945	2985	2985	2985	2985	0
311	20240827	133000	319613945	2985	2985	2985	2985	74
312	20240827	132900	319393055	2985	2985	2985	2985	0
313	20240827	132800	319393055	2985	2985	2985	2985	35
314	20240827	132700	319288580	2985	2985	2985	2985	25
315	20240827	132600	319213955	2985	2985	2985	2985	0
316	20240827	132500	319213955	2985	2985	2985	2985	0
317	20240827	132400	319213955	2985	2985	2985	2985	1
318	20240827	132300	319210970	2985	2985	2985	2985	0
319	20240827	132200	319210970	2985	2985	2985	2985	0
320	20240827	132100	319210970	2985	2985	2985	2985	434
321	20240827	132000	317915480	2990	2990	2990	2990	0
322	20240827	131900	317915480	2990	2990	2990	2990	0
323	20240827	131800	317915480	2990	2990	2990	2990	0
324	20240827	131700	317915480	2990	2990	2990	2990	10
325	20240827	131600	317885580	2990	2990	2990	2990	1
326	20240827	131500	317882590	2990	2990	2990	2990	0
327	20240827	131400	317882590	2990	2990	2990	2990	2
328	20240827	131300	317876610	2980	2980	2980	2980	0
329	20240827	131200	317876610	2980	2980	2980	2980	0
330	20240827	131100	317876610	2980	2985	2985	2980	671
331	20240827	131000	315873895	2975	2975	2975	2975	0
332	20240827	130900	315873895	2975	2975	2975	2975	0
333	20240827	130800	315873895	2975	2975	2975	2975	0
334	20240827	130700	315873895	2975	2975	2975	2975	0
335	20240827	130600	315873895	2975	2975	2975	2975	0
336	20240827	130500	315873895	2975	2975	2975	2975	0
337	20240827	130400	315873895	2975	2980	2980	2975	7
338	20240827	130300	315853065	2990	2990	2990	2990	0
339	20240827	130200	315853065	2990	2990	2990	2990	0
340	20240827	130100	315853065	2990	2990	2990	2990	1
341	20240827	130000	315850075	2980	2980	2980	2980	0
342	20240827	125900	315850075	2980	2980	2980	2980	0
343	20240827	125800	315850075	2980	2980	2980	2980	0
344	20240827	125700	315850075	2980	2980	2980	2980	163
345	20240827	125600	315364335	2985	2985	2985	2985	0
346	20240827	125500	315364335	2985	2985	2985	2985	0
347	20240827	125400	315364335	2985	2985	2985	2985	5
348	20240827	125300	315349410	2985	2985	2985	2985	200
349	20240827	125200	314752410	2980	2980	2980	2980	20
350	20240827	125100	314692810	2980	2980	2980	2980	0
351	20240827	125000	314692810	2980	2980	2980	2980	2
352	20240827	124900	314686850	2985	2985	2985	2985	100
353	20240827	124800	314388350	2985	2985	2985	2985	100
354	20240827	124700	314089850	2985	2985	2985	2985	100
355	20240827	124600	313791350	2980	2980	2980	2980	0
356	20240827	124500	313791350	2980	2980	2980	2980	2
357	20240827	124400	313785390	2980	2980	2980	2980	0
358	20240827	124300	313785390	2980	2980	2980	2980	0
359	20240827	124200	313785390	2980	2985	2990	2980	219
360	20240827	124100	313131245	2975	2975	2975	2975	0
361	20240827	124000	313131245	2975	2975	2975	2975	0
362	20240827	123900	313131245	2975	2975	2975	2975	0
363	20240827	123800	313131245	2975	2985	2985	2975	22
364	20240827	123700	313065775	2980	2985	2985	2980	4368
365	20240827	123600	300049085	2990	2990	2990	2990	0
366	20240827	123500	300049085	2990	2990	2990	2990	0
367	20240827	123400	300049085	2990	2990	2990	2990	1
368	20240827	123300	300046095	2985	2985	2985	2985	0
369	20240827	123200	300046095	2985	2985	2985	2985	1
370	20240827	123100	300043110	2990	2990	2990	2990	0
371	20240827	123000	300043110	2990	2990	2990	2990	0
372	20240827	122900	300043110	2990	2985	2990	2985	16
373	20240827	122800	299995345	2990	2990	2990	2990	1
374	20240827	122700	299992355	2985	2985	2985	2985	1
375	20240827	122600	299989370	2985	2985	2985	2985	0
376	20240827	122500	299989370	2985	2985	2985	2985	30
377	20240827	122400	299899820	2980	2980	2980	2980	0
378	20240827	122300	299899820	2980	2980	2980	2980	0
379	20240827	122200	299899820	2980	2980	2980	2980	0
380	20240827	122100	299899820	2980	2980	2980	2980	0
381	20240827	122000	299899820	2980	2980	2980	2980	90
382	20240827	121900	299631620	2990	2990	2990	2990	1
383	20240827	121800	299628630	2980	2980	2980	2980	100
384	20240827	121700	299330630	2980	2980	2980	2980	0
385	20240827	121600	299330630	2980	2980	2980	2980	0
386	20240827	121500	299330630	2980	2980	2980	2980	1
387	20240827	121400	299327650	2980	2980	2980	2980	0
388	20240827	121300	299327650	2980	2980	2980	2980	0
389	20240827	121200	299327650	2980	2980	2980	2980	2
390	20240827	121100	299321690	2985	2985	2985	2985	1
391	20240827	121000	299318705	2985	2985	2985	2985	0
392	20240827	120900	299318705	2985	2985	2985	2985	0
393	20240827	120800	299318705	2985	2985	2985	2985	61
394	20240827	120700	299136620	2990	2990	2990	2990	0
395	20240827	120600	299136620	2990	2990	2990	2990	1
396	20240827	120500	299133630	2990	2990	2990	2990	0
397	20240827	120400	299133630	2990	2990	2990	2990	23
398	20240827	120300	299064860	2990	2990	2990	2990	10
399	20240827	120200	299034960	2990	2990	2990	2990	434
400	20240827	120100	297737300	2990	2990	2990	2990	0
401	20240827	120000	297737300	2990	2990	2990	2990	23
402	20240827	115900	297668530	2990	2990	2990	2990	0
403	20240827	115800	297668530	2990	2995	2995	2990	729
404	20240827	115700	295488810	2995	2995	2995	2995	2
405	20240827	115600	295482820	2995	2995	2995	2995	0
406	20240827	115500	295482820	2995	2995	2995	2995	0
407	20240827	115400	295482820	2995	2995	2995	2995	0
408	20240827	115300	295482820	2995	2995	2995	2995	10
409	20240827	115200	295452870	2990	2990	2990	2990	0
410	20240827	115100	295452870	2990	2990	2990	2990	0
411	20240827	115000	295452870	2990	2990	2990	2990	1554
412	20240827	114900	290806410	2985	2990	2990	2985	156
413	20240827	114800	290340735	2990	2990	2990	2990	4830
414	20240827	114700	275899035	2985	2985	2985	2985	0
415	20240827	114600	275899035	2985	2985	2985	2985	0
416	20240827	114500	275899035	2985	2985	2985	2985	1521
417	20240827	114400	271358850	2985	2985	2985	2985	0
418	20240827	114300	271358850	2985	2985	2985	2985	1
419	20240827	114200	271355865	2985	2985	2985	2985	33
420	20240827	114100	271257360	2980	2980	2980	2980	0
421	20240827	114000	271257360	2980	2980	2980	2980	0
422	20240827	113900	271257360	2980	2980	2980	2980	1088
423	20240827	113800	268015120	2980	2980	2980	2980	0
424	20240827	113700	268015120	2980	2980	2980	2980	0
425	20240827	113600	268015120	2980	2985	2985	2980	228
426	20240827	113500	267335410	2985	2985	2985	2985	10
427	20240827	113400	267305560	2985	2985	2985	2985	3
428	20240827	113300	267296605	2980	2980	2980	2980	414
429	20240827	113200	266062885	2980	2980	2980	2980	1
430	20240827	113100	266059905	2980	2980	2980	2980	2
431	20240827	113000	266053945	2980	2980	2980	2980	189
432	20240827	112900	265490725	2980	2980	2980	2980	431
433	20240827	112800	264206345	2980	2980	2980	2980	2
434	20240827	112700	264200385	2980	2980	2980	2980	0
435	20240827	112600	264200385	2980	2980	2980	2980	4937
436	20240827	112500	249488125	2980	2980	2980	2980	2
437	20240827	112400	249482165	2980	2980	2980	2980	0
438	20240827	112300	249482165	2980	2980	2980	2980	0
439	20240827	112200	249482165	2980	2980	2980	2980	2
440	20240827	112100	249476205	2980	2980	2980	2980	0
441	20240827	112000	249476205	2980	2980	2980	2980	0
442	20240827	111900	249476205	2980	2980	2980	2980	50
443	20240827	111800	249327205	2980	2980	2980	2980	119
444	20240827	111700	248972585	2980	2980	2980	2980	0
445	20240827	111600	248972585	2980	2980	2980	2980	0
446	20240827	111500	248972585	2980	2975	2980	2975	364
447	20240827	111400	247889680	2975	2975	2975	2975	7
448	20240827	111300	247868855	2975	2980	2980	2975	45
449	20240827	111200	247734975	2970	2970	2970	2970	10
450	20240827	111100	247705275	2975	2975	2975	2975	1899
451	20240827	111000	242055750	2975	2975	2975	2975	0
452	20240827	110900	242055750	2975	2980	2980	2975	7085
453	20240827	110800	220977870	2980	2980	2980	2980	23
454	20240827	110700	220909330	2980	2980	2980	2980	1001
455	20240827	110600	217926350	2980	2980	2980	2980	0
456	20240827	110500	217926350	2980	2980	2980	2980	0
457	20240827	110400	217926350	2980	2980	2980	2980	8873
458	20240827	110300	191484810	2980	2980	2980	2980	0
459	20240827	110200	191484810	2980	2980	2980	2980	0
460	20240827	110100	191484810	2980	2980	2980	2980	16
461	20240827	110000	191437130	2980	2980	2980	2980	0
462	20240827	105900	191437130	2980	2975	2980	2975	2348
463	20240827	105800	184445255	2975	2975	2975	2975	0
464	20240827	105700	184445255	2975	2975	2975	2975	42
465	20240827	105600	184320305	2970	2970	2970	2970	0
466	20240827	105500	184320305	2970	2970	2970	2970	0
467	20240827	105400	184320305	2970	2970	2970	2970	0
468	20240827	105300	184320305	2970	2970	2970	2970	0
469	20240827	105200	184320305	2970	2970	2970	2970	0
470	20240827	105100	184320305	2970	2970	2970	2970	1000
471	20240827	105000	181350305	2965	2965	2965	2965	0
472	20240827	104900	181350305	2965	2965	2965	2965	1000
473	20240827	104800	178385305	2965	2965	2965	2965	0
474	20240827	104700	178385305	2965	2965	2965	2965	1
475	20240827	104600	178382340	2960	2960	2960	2960	0
476	20240827	104500	178382340	2960	2965	2965	2960	494
477	20240827	104400	176919450	2965	2975	2975	2965	9750
478	20240827	104300	147988095	2975	2975	2975	2975	0
479	20240827	104200	147988095	2975	2975	2975	2975	321
480	20240827	104100	147033120	2975	2975	2975	2975	1146
481	20240827	104000	143623770	2975	2970	2975	2970	56
482	20240827	103900	143457330	2980	2980	2980	2980	0
483	20240827	103800	143457330	2980	2980	2980	2980	10
484	20240827	103700	143427530	2980	2980	2980	2980	235
485	20240827	103600	142727230	2970	2980	2980	2970	39
486	20240827	103500	142611315	2970	2970	2970	2970	20
487	20240827	103400	142551915	2975	2975	2975	2975	7899
488	20240827	103300	119052390	2975	2975	2975	2975	0
489	20240827	103200	119052390	2975	2980	2985	2975	3531
490	20240827	103100	108530030	2980	2980	2980	2980	0
491	20240827	103000	108530030	2980	2980	2980	2980	0
492	20240827	102900	108530030	2980	2980	2980	2980	267
493	20240827	102800	107734370	2985	2985	2985	2985	0
494	20240827	102700	107734370	2985	2985	2985	2985	1
495	20240827	102600	107731385	2980	2980	2980	2980	0
496	20240827	102500	107731385	2980	2980	2980	2980	0
497	20240827	102400	107731385	2980	2980	2980	2980	68
498	20240827	102300	107528745	2980	2980	2980	2980	0
499	20240827	102200	107528745	2980	2980	2980	2980	0
500	20240827	102100	107528745	2980	2980	2980	2980	10
501	20240827	102000	107498945	2980	2980	2980	2980	0
502	20240827	101900	107498945	2980	2980	2980	2980	365
503	20240827	101800	106411245	2980	2980	2980	2980	0
504	20240827	101700	106411245	2980	2980	2980	2980	45
505	20240827	101600	106277145	2980	2980	2980	2980	0
506	20240827	101500	106277145	2980	2980	2980	2980	30
507	20240827	101400	106187745	2980	2980	2980	2980	102
508	20240827	101300	105883785	2980	2975	2980	2975	21
509	20240827	101200	105821305	2975	2980	2980	2975	250
510	20240827	101100	105076555	2975	2975	2975	2975	0
511	20240827	101000	105076555	2975	2975	2975	2975	56
512	20240827	100900	104909955	2980	2980	2980	2980	122
513	20240827	100800	104546395	2980	2980	2980	2980	0
514	20240827	100700	104546395	2980	2980	2980	2980	208
515	20240827	100600	103926555	2980	2980	2980	2980	1
516	20240827	100500	103923575	2980	2980	2980	2980	0
517	20240827	100400	103923575	2980	2985	2985	2980	370
518	20240827	100300	102820970	2980	2980	2985	2975	855
519	20240827	100200	100270225	2980	2980	2980	2980	0
520	20240827	100100	100270225	2980	2980	2980	2980	269
521	20240827	100000	99468605	2980	2980	2980	2980	45
522	20240827	095900	99334505	2980	2980	2980	2980	912
523	20240827	095800	96616745	2980	2980	2980	2980	0
524	20240827	095700	96616745	2980	2980	2980	2980	0
525	20240827	095600	96616745	2980	2985	2985	2975	3681
526	20240827	095500	85642375	2985	2990	2990	2985	20
527	20240827	095400	85582625	2980	2985	2985	2980	1406
528	20240827	095300	81387745	2985	2985	2985	2985	0
529	20240827	095200	81387745	2985	2995	2995	2985	5842
530	20240827	095100	63921310	3000	3000	3000	3000	0
531	20240827	095000	63921310	3000	3000	3000	3000	2236
532	20240827	094900	57213310	3000	3000	3000	3000	0
533	20240827	094800	57213310	3000	3000	3000	3000	0
534	20240827	094700	57213310	3000	3000	3000	3000	0
535	20240827	094600	57213310	3000	3000	3000	3000	0
536	20240827	094500	57213310	3000	3000	3000	3000	2
537	20240827	094400	57207310	3005	3005	3005	3005	10
538	20240827	094300	57177260	3000	3005	3005	3000	41
539	20240827	094200	57054255	3005	3000	3005	3000	5
540	20240827	094100	57039250	3005	3005	3005	3005	43
541	20240827	094000	56910035	3000	3000	3000	3000	0
542	20240827	093900	56910035	3000	3005	3005	3000	52
543	20240827	093800	56753955	3005	3005	3005	3005	110
544	20240827	093700	56423405	3005	3005	3005	3005	172
545	20240827	093600	55906545	3005	3005	3005	3005	0
546	20240827	093500	55906545	3005	3005	3005	3005	23
547	20240827	093400	55837430	3005	3005	3005	3005	1
548	20240827	093300	55834425	3005	3005	3005	3005	0
549	20240827	093200	55834425	3005	3005	3005	3005	0
550	20240827	093100	55834425	3005	3005	3005	3005	14
551	20240827	093000	55792355	3005	3000	3005	3000	51
552	20240827	092900	55639105	3000	3000	3000	3000	0
553	20240827	092800	55639105	3000	3000	3000	3000	1
554	20240827	092700	55636105	3000	3000	3000	3000	30
555	20240827	092600	55546105	3005	3005	3005	3005	0
556	20240827	092500	55546105	3005	3005	3005	3005	59
557	20240827	092400	55368810	3005	3005	3005	3005	70
558	20240827	092300	55158460	3005	3005	3005	3005	0
559	20240827	092200	55158460	3005	3005	3005	3005	1
560	20240827	092100	55155455	2995	2995	2995	2995	0
561	20240827	092000	55155455	2995	3000	3000	2995	1033
562	20240827	091900	52061555	2995	3005	3005	2995	432
563	20240827	091800	50766140	3005	3005	3010	3005	311
564	20240827	091700	49831530	3005	3000	3005	2995	3974
565	20240827	091600	37920375	3005	3000	3005	3000	2020
566	20240827	091500	31860275	3005	3000	3005	3000	761
567	20240827	091400	29577270	3015	3005	3015	3005	2100
568	20240827	091300	23266310	3015	3015	3015	3015	1
569	20240827	091200	23263295	3015	3015	3015	3015	0
570	20240827	091100	23263295	3015	3010	3015	3010	479
571	20240827	091000	21821160	3010	3030	3030	3010	1051
572	20240827	090900	18657630	3010	3010	3010	3010	200
573	20240827	090800	18055630	3010	3010	3010	3010	1007
574	20240827	090700	15024560	3010	3010	3010	3010	0
575	20240827	090600	15024560	3010	3015	3030	3010	176
576	20240827	090500	14493820	3015	3025	3025	3015	569
577	20240827	090400	12777465	3030	3030	3030	3030	5
578	20240827	090300	12762315	3025	3025	3025	3025	0
579	20240827	090200	12762315	3025	3025	3025	3025	0
580	20240827	090100	12762315	3025	3025	3025	3025	16
581	20240827	090000	12713915	3030	3045	3045	3030	4176