KissMeData/000480/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183100	75516210	5830	5830	5830	5830	1360
3	20240827	183000	75516210	5830	5830	5830	5830	0
4	20240827	182900	75516210	5830	5830	5830	5830	0
5	20240827	182800	75516210	5830	5830	5830	5830	0
6	20240827	182700	75516210	5830	5830	5830	5830	0
7	20240827	182600	75516210	5830	5830	5830	5830	0
8	20240827	182500	75516210	5830	5830	5830	5830	0
9	20240827	182400	75516210	5830	5830	5830	5830	0
10	20240827	182300	75516210	5830	5830	5830	5830	0
11	20240827	182200	75516210	5830	5830	5830	5830	0
12	20240827	182100	75516210	5830	5830	5830	5830	0
13	20240827	182000	75516210	5830	5830	5830	5830	0
14	20240827	181900	75516210	5830	5830	5830	5830	0
15	20240827	181800	75516210	5830	5830	5830	5830	0
16	20240827	181700	75516210	5830	5830	5830	5830	0
17	20240827	181600	75516210	5830	5830	5830	5830	0
18	20240827	181500	75516210	5830	5830	5830	5830	0
19	20240827	181400	75516210	5830	5830	5830	5830	0
20	20240827	181300	75516210	5830	5830	5830	5830	0
21	20240827	181200	75516210	5830	5830	5830	5830	0
22	20240827	181100	75516210	5830	5830	5830	5830	0
23	20240827	181000	75516210	5830	5830	5830	5830	0
24	20240827	180900	75516210	5830	5830	5830	5830	0
25	20240827	180800	75516210	5830	5830	5830	5830	0
26	20240827	180700	75516210	5830	5830	5830	5830	0
27	20240827	180600	75516210	5830	5830	5830	5830	0
28	20240827	180500	75516210	5830	5830	5830	5830	0
29	20240827	180400	75516210	5830	5830	5830	5830	0
30	20240827	180300	75516210	5830	5830	5830	5830	0
31	20240827	180200	75516210	5830	5830	5830	5830	0
32	20240827	180100	75516210	5830	5830	5830	5830	1360
33	20240827	180000	75516210	5830	5830	5830	5830	0
34	20240827	175900	75516210	5830	5830	5830	5830	0
35	20240827	175800	75516210	5830	5830	5830	5830	0
36	20240827	175700	75516210	5830	5830	5830	5830	0
37	20240827	175600	75516210	5830	5830	5830	5830	0
38	20240827	175500	75516210	5830	5830	5830	5830	0
39	20240827	175400	75516210	5830	5830	5830	5830	0
40	20240827	175300	75516210	5830	5830	5830	5830	0
41	20240827	175200	75516210	5830	5830	5830	5830	0
42	20240827	175100	75516210	5830	5830	5830	5830	0
43	20240827	175000	75516210	5830	5830	5830	5830	0
44	20240827	174900	75516210	5830	5830	5830	5830	0
45	20240827	174800	75516210	5830	5830	5830	5830	0
46	20240827	174700	75516210	5830	5830	5830	5830	0
47	20240827	174600	75516210	5830	5830	5830	5830	0
48	20240827	174500	75516210	5830	5830	5830	5830	0
49	20240827	174400	75516210	5830	5830	5830	5830	0
50	20240827	174300	75516210	5830	5830	5830	5830	0
51	20240827	174200	75516210	5830	5830	5830	5830	0
52	20240827	174100	75516210	5830	5830	5830	5830	0
53	20240827	174000	75516210	5830	5830	5830	5830	0
54	20240827	173900	75516210	5830	5830	5830	5830	0
55	20240827	173800	75516210	5830	5830	5830	5830	0
56	20240827	173700	75516210	5830	5830	5830	5830	0
57	20240827	173600	75516210	5830	5830	5830	5830	0
58	20240827	173500	75516210	5830	5830	5830	5830	0
59	20240827	173400	75516210	5830	5830	5830	5830	0
60	20240827	173300	75516210	5830	5830	5830	5830	0
61	20240827	173200	75516210	5830	5830	5830	5830	0
62	20240827	173100	75516210	5830	5830	5830	5830	1360
63	20240827	173000	75516210	5830	5830	5830	5830	0
64	20240827	172900	75516210	5830	5830	5830	5830	0
65	20240827	172800	75516210	5830	5830	5830	5830	0
66	20240827	172700	75516210	5830	5830	5830	5830	0
67	20240827	172600	75516210	5830	5830	5830	5830	0
68	20240827	172500	75516210	5830	5830	5830	5830	0
69	20240827	172400	75516210	5830	5830	5830	5830	0
70	20240827	172300	75516210	5830	5830	5830	5830	0
71	20240827	172200	75516210	5830	5830	5830	5830	0
72	20240827	172100	75516210	5830	5830	5830	5830	0
73	20240827	172000	75516210	5830	5830	5830	5830	0
74	20240827	171900	75516210	5830	5830	5830	5830	0
75	20240827	171800	75516210	5830	5830	5830	5830	0
76	20240827	171700	75516210	5830	5830	5830	5830	0
77	20240827	171600	75516210	5830	5830	5830	5830	0
78	20240827	171500	75516210	5830	5830	5830	5830	0
79	20240827	171400	75516210	5830	5830	5830	5830	0
80	20240827	171300	75516210	5830	5830	5830	5830	0
81	20240827	171200	75516210	5830	5830	5830	5830	0
82	20240827	171100	75516210	5830	5830	5830	5830	0
83	20240827	171000	75516210	5830	5830	5830	5830	0
84	20240827	170900	75516210	5830	5830	5830	5830	0
85	20240827	170800	75516210	5830	5830	5830	5830	0
86	20240827	170700	75516210	5830	5830	5830	5830	0
87	20240827	170600	75516210	5830	5830	5830	5830	0
88	20240827	170500	75516210	5830	5830	5830	5830	0
89	20240827	170400	75516210	5830	5830	5830	5830	0
90	20240827	170300	75516210	5830	5830	5830	5830	0
91	20240827	170200	75516210	5830	5830	5830	5830	0
92	20240827	170100	75516210	5830	5830	5830	5830	1360
93	20240827	170000	75516210	5830	5830	5830	5830	0
94	20240827	165900	75516210	5830	5830	5830	5830	0
95	20240827	165800	75516210	5830	5830	5830	5830	0
96	20240827	165700	75516210	5830	5830	5830	5830	0
97	20240827	165600	75516210	5830	5830	5830	5830	0
98	20240827	165500	75516210	5830	5830	5830	5830	0
99	20240827	165400	75516210	5830	5830	5830	5830	0
100	20240827	165300	75516210	5830	5830	5830	5830	0
101	20240827	165200	75516210	5830	5830	5830	5830	0
102	20240827	165100	75516210	5830	5830	5830	5830	0
103	20240827	165000	75516210	5830	5830	5830	5830	0
104	20240827	164900	75516210	5830	5830	5830	5830	0
105	20240827	164800	75516210	5830	5830	5830	5830	0
106	20240827	164700	75516210	5830	5830	5830	5830	0
107	20240827	164600	75516210	5830	5830	5830	5830	0
108	20240827	164500	75516210	5830	5830	5830	5830	0
109	20240827	164400	75516210	5830	5830	5830	5830	0
110	20240827	164300	75516210	5830	5830	5830	5830	0
111	20240827	164200	75516210	5830	5830	5830	5830	0
112	20240827	164100	75516210	5830	5830	5830	5830	0
113	20240827	164000	75516210	5830	5830	5830	5830	0
114	20240827	163900	75516210	5830	5830	5830	5830	0
115	20240827	163800	75516210	5830	5830	5830	5830	0
116	20240827	163700	75516210	5830	5830	5830	5830	0
117	20240827	163600	75516210	5830	5830	5830	5830	0
118	20240827	163500	75516210	5830	5830	5830	5830	0
119	20240827	163400	75516210	5830	5830	5830	5830	0
120	20240827	163300	75516210	5830	5830	5830	5830	0
121	20240827	163200	75516210	5830	5830	5830	5830	0
122	20240827	163100	75516210	5830	5830	5830	5830	1360
123	20240827	163000	75516210	5830	5830	5830	5830	0
124	20240827	162900	75516210	5830	5830	5830	5830	0
125	20240827	162800	75516210	5830	5830	5830	5830	0
126	20240827	162700	75516210	5830	5830	5830	5830	0
127	20240827	162600	75516210	5830	5830	5830	5830	0
128	20240827	162500	75516210	5830	5830	5830	5830	0
129	20240827	162400	75516210	5830	5830	5830	5830	0
130	20240827	162300	75516210	5830	5830	5830	5830	0
131	20240827	162200	75516210	5830	5830	5830	5830	0
132	20240827	162100	75516210	5830	5830	5830	5830	0
133	20240827	162000	75516210	5830	5830	5830	5830	0
134	20240827	161900	75516210	5830	5830	5830	5830	0
135	20240827	161800	75516210	5830	5830	5830	5830	0
136	20240827	161700	75516210	5830	5830	5830	5830	0
137	20240827	161600	75516210	5830	5830	5830	5830	0
138	20240827	161500	75516210	5830	5830	5830	5830	0
139	20240827	161400	75516210	5830	5830	5830	5830	0
140	20240827	161300	75516210	5830	5830	5830	5830	0
141	20240827	161200	75516210	5830	5830	5830	5830	0
142	20240827	161100	75516210	5830	5830	5830	5830	0
143	20240827	161000	75516210	5830	5830	5830	5830	0
144	20240827	160900	75516210	5830	5830	5830	5830	0
145	20240827	160800	75516210	5830	5830	5830	5830	0
146	20240827	160700	75516210	5830	5830	5830	5830	0
147	20240827	160600	75516210	5830	5830	5830	5830	0
148	20240827	160500	75516210	5830	5830	5830	5830	0
149	20240827	160400	75516210	5830	5830	5830	5830	0
150	20240827	160300	75516210	5830	5830	5830	5830	0
151	20240827	160200	75516210	5830	5830	5830	5830	0
152	20240827	160100	75516210	5830	5830	5830	5830	1360
153	20240827	160000	75516210	5830	5830	5830	5830	0
154	20240827	155900	75516210	5830	5830	5830	5830	0
155	20240827	155800	75516210	5830	5830	5830	5830	0
156	20240827	155700	75516210	5830	5830	5830	5830	0
157	20240827	155600	75516210	5830	5830	5830	5830	0
158	20240827	155500	75516210	5830	5830	5830	5830	0
159	20240827	155400	75516210	5830	5830	5830	5830	0
160	20240827	155300	75516210	5830	5830	5830	5830	0
161	20240827	155200	75516210	5830	5830	5830	5830	0
162	20240827	155100	75516210	5830	5830	5830	5830	0
163	20240827	155000	75516210	5830	5830	5830	5830	0
164	20240827	154900	75516210	5830	5830	5830	5830	0
165	20240827	154800	75516210	5830	5830	5830	5830	0
166	20240827	154700	75516210	5830	5830	5830	5830	0
167	20240827	154600	75516210	5830	5830	5830	5830	0
168	20240827	154500	75516210	5830	5830	5830	5830	0
169	20240827	154400	75516210	5830	5830	5830	5830	0
170	20240827	154300	75516210	5830	5830	5830	5830	0
171	20240827	154200	75516210	5830	5830	5830	5830	0
172	20240827	154100	75516210	5830	5830	5830	5830	0
173	20240827	154000	75516210	5830	5830	5830	5830	0
174	20240827	153900	75516210	5830	5830	5830	5830	0
175	20240827	153800	75516210	5830	5830	5830	5830	0
176	20240827	153700	75516210	5830	5830	5830	5830	0
177	20240827	153600	75516210	5830	5830	5830	5830	0
178	20240827	153500	75516210	5830	5830	5830	5830	0
179	20240827	153400	75516210	5830	5830	5830	5830	0
180	20240827	153300	75516210	5830	5830	5830	5830	0
181	20240827	153200	75516210	5830	5830	5830	5830	0
182	20240827	153100	75516210	5830	5830	5830	5830	1360
183	20240827	153000	75516210	5830	5830	5830	5830	1360
184	20240827	152900	67587410	5830	5830	5830	5830	0
185	20240827	152800	67587410	5830	5830	5830	5830	0
186	20240827	152700	67587410	5830	5830	5830	5830	0
187	20240827	152600	67587410	5830	5830	5830	5830	0
188	20240827	152500	67587410	5830	5830	5830	5830	0
189	20240827	152400	67587410	5830	5830	5830	5830	0
190	20240827	152300	67587410	5830	5830	5830	5830	0
191	20240827	152200	67587410	5830	5830	5830	5830	0
192	20240827	152100	67587410	5830	5830	5830	5830	0
193	20240827	152000	67587410	5830	5830	5830	5830	0
194	20240827	151900	67587410	5830	5830	5830	5830	0
195	20240827	151800	67587410	5830	5830	5830	5830	235
196	20240827	151700	66217360	5830	5830	5830	5830	0
197	20240827	151600	66217360	5830	5830	5830	5830	0
198	20240827	151500	66217360	5830	5830	5830	5830	1
199	20240827	151400	66211530	5830	5830	5830	5830	2
200	20240827	151300	66199870	5830	5830	5830	5830	5
201	20240827	151200	66170720	5830	5830	5830	5830	4
202	20240827	151100	66147400	5830	5830	5830	5830	6
203	20240827	151000	66112420	5830	5830	5830	5830	5
204	20240827	150900	66083270	5830	5830	5830	5830	4
205	20240827	150800	66059950	5840	5840	5840	5830	4
206	20240827	150700	66036610	5840	5840	5840	5840	4
207	20240827	150600	66013250	5840	5840	5840	5840	4
208	20240827	150500	65989890	5840	5830	5840	5830	76
209	20240827	150400	65546790	5830	5830	5830	5830	199
210	20240827	150300	64386620	5830	5830	5830	5830	4
211	20240827	150200	64363300	5830	5830	5830	5830	4
212	20240827	150100	64339980	5850	5850	5850	5850	0
213	20240827	150000	64339980	5850	5850	5850	5850	0
214	20240827	145900	64339980	5850	5850	5850	5850	0
215	20240827	145800	64339980	5850	5850	5850	5850	0
216	20240827	145700	64339980	5850	5850	5850	5850	0
217	20240827	145600	64339980	5850	5850	5850	5850	3
218	20240827	145500	64322430	5850	5850	5850	5850	1
219	20240827	145400	64316580	5820	5820	5820	5820	0
220	20240827	145300	64316580	5820	5820	5820	5820	0
221	20240827	145200	64316580	5820	5820	5820	5820	0
222	20240827	145100	64316580	5820	5820	5820	5820	0
223	20240827	145000	64316580	5820	5820	5820	5820	0
224	20240827	144900	64316580	5820	5820	5820	5820	0
225	20240827	144800	64316580	5820	5820	5820	5820	0
226	20240827	144700	64316580	5820	5820	5820	5820	0
227	20240827	144600	64316580	5820	5820	5820	5820	0
228	20240827	144500	64316580	5820	5820	5820	5820	0
229	20240827	144400	64316580	5820	5820	5820	5820	0
230	20240827	144300	64316580	5820	5820	5820	5820	0
231	20240827	144200	64316580	5820	5820	5820	5820	0
232	20240827	144100	64316580	5820	5820	5820	5820	0
233	20240827	144000	64316580	5820	5820	5820	5820	0
234	20240827	143900	64316580	5820	5820	5820	5820	0
235	20240827	143800	64316580	5820	5820	5820	5820	0
236	20240827	143700	64316580	5820	5820	5820	5820	0
237	20240827	143600	64316580	5820	5820	5820	5820	0
238	20240827	143500	64316580	5820	5820	5820	5820	0
239	20240827	143400	64316580	5820	5820	5820	5820	0
240	20240827	143300	64316580	5820	5820	5820	5820	0
241	20240827	143200	64316580	5820	5820	5820	5820	0
242	20240827	143100	64316580	5820	5820	5820	5820	0
243	20240827	143000	64316580	5820	5820	5820	5820	0
244	20240827	142900	64316580	5820	5820	5820	5820	0
245	20240827	142800	64316580	5820	5820	5820	5820	0
246	20240827	142700	64316580	5820	5820	5820	5820	0
247	20240827	142600	64316580	5820	5820	5820	5820	0
248	20240827	142500	64316580	5820	5820	5820	5820	0
249	20240827	142400	64316580	5820	5830	5830	5820	1000
250	20240827	142300	58496550	5830	5830	5830	5830	0
251	20240827	142200	58496550	5830	5830	5830	5830	50
252	20240827	142100	58205050	5830	5830	5830	5830	0
253	20240827	142000	58205050	5830	5830	5830	5830	0
254	20240827	141900	58205050	5830	5830	5830	5830	0
255	20240827	141800	58205050	5830	5830	5830	5830	0
256	20240827	141700	58205050	5830	5830	5830	5830	0
257	20240827	141600	58205050	5830	5830	5830	5830	0
258	20240827	141500	58205050	5830	5830	5830	5830	0
259	20240827	141400	58205050	5830	5830	5830	5830	0
260	20240827	141300	58205050	5830	5830	5830	5830	0
261	20240827	141200	58205050	5830	5830	5830	5830	0
262	20240827	141100	58205050	5830	5830	5830	5830	0
263	20240827	141000	58205050	5830	5830	5830	5830	0
264	20240827	140900	58205050	5830	5830	5830	5830	0
265	20240827	140800	58205050	5830	5830	5830	5830	0
266	20240827	140700	58205050	5830	5830	5830	5830	0
267	20240827	140600	58205050	5830	5830	5830	5830	0
268	20240827	140500	58205050	5830	5830	5830	5830	0
269	20240827	140400	58205050	5830	5830	5830	5830	0
270	20240827	140300	58205050	5830	5830	5830	5830	0
271	20240827	140200	58205050	5830	5830	5830	5830	0
272	20240827	140100	58205050	5830	5830	5830	5830	0
273	20240827	140000	58205050	5830	5830	5830	5830	0
274	20240827	135900	58205050	5830	5830	5830	5830	0
275	20240827	135800	58205050	5830	5830	5830	5820	37
276	20240827	135700	57989350	5830	5830	5830	5830	0
277	20240827	135600	57989350	5830	5830	5830	5830	0
278	20240827	135500	57989350	5830	5830	5830	5830	0
279	20240827	135400	57989350	5830	5830	5830	5830	0
280	20240827	135300	57989350	5830	5830	5830	5830	1
281	20240827	135200	57983520	5830	5830	5830	5830	0
282	20240827	135100	57983520	5830	5830	5830	5830	0
283	20240827	135000	57983520	5830	5830	5830	5830	0
284	20240827	134900	57983520	5830	5830	5830	5830	0
285	20240827	134800	57983520	5830	5830	5830	5830	0
286	20240827	134700	57983520	5830	5830	5830	5830	0
287	20240827	134600	57983520	5830	5830	5830	5830	1
288	20240827	134500	57977690	5830	5830	5830	5830	0
289	20240827	134400	57977690	5830	5830	5830	5830	0
290	20240827	134300	57977690	5830	5830	5830	5830	0
291	20240827	134200	57977690	5830	5830	5830	5830	0
292	20240827	134100	57977690	5830	5830	5830	5830	0
293	20240827	134000	57977690	5830	5830	5830	5830	0
294	20240827	133900	57977690	5830	5830	5830	5830	0
295	20240827	133800	57977690	5830	5830	5830	5830	0
296	20240827	133700	57977690	5830	5830	5830	5830	0
297	20240827	133600	57977690	5830	5830	5830	5830	0
298	20240827	133500	57977690	5830	5830	5830	5830	0
299	20240827	133400	57977690	5830	5830	5830	5830	0
300	20240827	133300	57977690	5830	5830	5830	5830	0
301	20240827	133200	57977690	5830	5830	5830	5830	0
302	20240827	133100	57977690	5830	5830	5830	5830	0
303	20240827	133000	57977690	5830	5830	5830	5830	0
304	20240827	132900	57977690	5830	5830	5830	5830	0
305	20240827	132800	57977690	5830	5830	5830	5830	0
306	20240827	132700	57977690	5830	5830	5830	5830	0
307	20240827	132600	57977690	5830	5830	5830	5830	5
308	20240827	132500	57948540	5830	5830	5830	5830	0
309	20240827	132400	57948540	5830	5830	5830	5830	0
310	20240827	132300	57948540	5830	5830	5830	5830	0
311	20240827	132200	57948540	5830	5830	5830	5830	0
312	20240827	132100	57948540	5830	5830	5830	5830	0
313	20240827	132000	57948540	5830	5830	5830	5830	0
314	20240827	131900	57948540	5830	5830	5830	5830	0
315	20240827	131800	57948540	5830	5830	5830	5830	0
316	20240827	131700	57948540	5830	5830	5830	5830	0
317	20240827	131600	57948540	5830	5830	5830	5830	0
318	20240827	131500	57948540	5830	5830	5830	5830	0
319	20240827	131400	57948540	5830	5830	5830	5830	0
320	20240827	131300	57948540	5830	5830	5830	5830	0
321	20240827	131200	57948540	5830	5830	5830	5830	0
322	20240827	131100	57948540	5830	5830	5830	5830	0
323	20240827	131000	57948540	5830	5830	5830	5830	0
324	20240827	130900	57948540	5830	5830	5830	5830	0
325	20240827	130800	57948540	5830	5830	5830	5830	0
326	20240827	130700	57948540	5830	5830	5830	5830	0
327	20240827	130600	57948540	5830	5830	5830	5830	0
328	20240827	130500	57948540	5830	5830	5830	5830	1
329	20240827	130400	57942710	5830	5830	5830	5830	0
330	20240827	130300	57942710	5830	5830	5830	5830	0
331	20240827	130200	57942710	5830	5830	5830	5830	1900
332	20240827	130100	46865710	5820	5820	5820	5820	0
333	20240827	130000	46865710	5820	5820	5820	5820	0
334	20240827	125900	46865710	5820	5820	5820	5820	0
335	20240827	125800	46865710	5820	5820	5820	5820	45
336	20240827	125700	46603810	5820	5820	5820	5820	77
337	20240827	125600	46155670	5820	5820	5820	5820	0
338	20240827	125500	46155670	5820	5820	5820	5820	50
339	20240827	125400	45864670	5830	5830	5830	5830	0
340	20240827	125300	45864670	5830	5830	5830	5830	0
341	20240827	125200	45864670	5830	5830	5830	5830	0
342	20240827	125100	45864670	5830	5830	5830	5830	0
343	20240827	125000	45864670	5830	5830	5830	5830	0
344	20240827	124900	45864670	5830	5830	5830	5830	0
345	20240827	124800	45864670	5830	5830	5830	5830	0
346	20240827	124700	45864670	5830	5830	5830	5830	0
347	20240827	124600	45864670	5830	5830	5830	5830	0
348	20240827	124500	45864670	5830	5830	5830	5830	0
349	20240827	124400	45864670	5830	5830	5830	5830	0
350	20240827	124300	45864670	5830	5830	5830	5830	0
351	20240827	124200	45864670	5830	5830	5830	5830	0
352	20240827	124100	45864670	5830	5830	5830	5830	0
353	20240827	124000	45864670	5830	5830	5830	5830	0
354	20240827	123900	45864670	5830	5830	5830	5830	0
355	20240827	123800	45864670	5830	5830	5830	5830	0
356	20240827	123700	45864670	5830	5830	5830	5830	0
357	20240827	123600	45864670	5830	5830	5830	5830	0
358	20240827	123500	45864670	5830	5830	5830	5830	0
359	20240827	123400	45864670	5830	5830	5830	5830	0
360	20240827	123300	45864670	5830	5830	5830	5830	0
361	20240827	123200	45864670	5830	5830	5830	5830	0
362	20240827	123100	45864670	5830	5830	5830	5830	0
363	20240827	123000	45864670	5830	5830	5830	5830	0
364	20240827	122900	45864670	5830	5830	5830	5830	0
365	20240827	122800	45864670	5830	5830	5830	5830	0
366	20240827	122700	45864670	5830	5830	5830	5830	0
367	20240827	122600	45864670	5830	5830	5830	5830	0
368	20240827	122500	45864670	5830	5830	5830	5830	0
369	20240827	122400	45864670	5830	5830	5830	5830	0
370	20240827	122300	45864670	5830	5830	5830	5830	0
371	20240827	122200	45864670	5830	5830	5830	5830	10
372	20240827	122100	45806370	5830	5830	5830	5830	0
373	20240827	122000	45806370	5830	5830	5830	5830	1
374	20240827	121900	45800540	5820	5820	5820	5820	0
375	20240827	121800	45800540	5820	5820	5820	5820	0
376	20240827	121700	45800540	5820	5820	5820	5820	0
377	20240827	121600	45800540	5820	5820	5820	5820	0
378	20240827	121500	45800540	5820	5820	5820	5820	0
379	20240827	121400	45800540	5820	5820	5820	5820	100
380	20240827	121300	45218540	5830	5830	5830	5830	13
381	20240827	121200	45142750	5820	5820	5820	5820	0
382	20240827	121100	45142750	5820	5820	5820	5820	6
383	20240827	121000	45107830	5830	5830	5830	5830	0
384	20240827	120900	45107830	5830	5830	5830	5830	87
385	20240827	120800	44600620	5830	5830	5830	5830	0
386	20240827	120700	44600620	5830	5830	5830	5830	11
387	20240827	120600	44536490	5820	5820	5820	5820	4
388	20240827	120500	44513210	5830	5830	5830	5830	0
389	20240827	120400	44513210	5830	5830	5830	5830	0
390	20240827	120300	44513210	5830	5830	5830	5830	0
391	20240827	120200	44513210	5830	5830	5830	5830	0
392	20240827	120100	44513210	5830	5830	5830	5830	0
393	20240827	120000	44513210	5830	5830	5830	5830	0
394	20240827	115900	44513210	5830	5830	5830	5830	0
395	20240827	115800	44513210	5830	5830	5830	5830	0
396	20240827	115700	44513210	5830	5830	5830	5830	39
397	20240827	115600	44285840	5830	5830	5830	5830	1
398	20240827	115500	44280010	5830	5830	5830	5830	5
399	20240827	115400	44250860	5830	5830	5830	5830	0
400	20240827	115300	44250860	5830	5830	5830	5830	0
401	20240827	115200	44250860	5830	5830	5830	5830	6
402	20240827	115100	44215880	5830	5830	5830	5830	0
403	20240827	115000	44215880	5830	5830	5830	5830	10
404	20240827	114900	44157580	5830	5830	5830	5830	505
405	20240827	114800	41213430	5830	5830	5830	5830	0
406	20240827	114700	41213430	5830	5830	5830	5830	0
407	20240827	114600	41213430	5830	5830	5830	5830	0
408	20240827	114500	41213430	5830	5830	5830	5830	7
409	20240827	114400	41172620	5830	5830	5830	5830	0
410	20240827	114300	41172620	5830	5830	5830	5830	0
411	20240827	114200	41172620	5830	5830	5830	5830	0
412	20240827	114100	41172620	5830	5830	5830	5830	0
413	20240827	114000	41172620	5830	5840	5840	5830	40
414	20240827	113900	40939300	5830	5830	5830	5830	0
415	20240827	113800	40939300	5830	5830	5830	5830	0
416	20240827	113700	40939300	5830	5830	5830	5830	0
417	20240827	113600	40939300	5830	5830	5830	5830	0
418	20240827	113500	40939300	5830	5830	5830	5830	0
419	20240827	113400	40939300	5830	5830	5830	5830	0
420	20240827	113300	40939300	5830	5830	5830	5830	0
421	20240827	113200	40939300	5830	5830	5830	5830	0
422	20240827	113100	40939300	5830	5830	5830	5830	0
423	20240827	113000	40939300	5830	5830	5830	5830	0
424	20240827	112900	40939300	5830	5830	5830	5830	0
425	20240827	112800	40939300	5830	5830	5830	5830	0
426	20240827	112700	40939300	5830	5830	5830	5830	4
427	20240827	112600	40915980	5820	5820	5820	5820	0
428	20240827	112500	40915980	5820	5820	5820	5820	50
429	20240827	112400	40624980	5820	5820	5820	5820	0
430	20240827	112300	40624980	5820	5820	5820	5820	0
431	20240827	112200	40624980	5820	5820	5820	5820	0
432	20240827	112100	40624980	5820	5820	5820	5820	0
433	20240827	112000	40624980	5820	5820	5820	5820	0
434	20240827	111900	40624980	5820	5820	5820	5820	0
435	20240827	111800	40624980	5820	5820	5820	5820	0
436	20240827	111700	40624980	5820	5820	5820	5820	0
437	20240827	111600	40624980	5820	5820	5820	5820	0
438	20240827	111500	40624980	5820	5820	5820	5820	0
439	20240827	111400	40624980	5820	5820	5820	5820	0
440	20240827	111300	40624980	5820	5820	5820	5820	0
441	20240827	111200	40624980	5820	5820	5820	5820	0
442	20240827	111100	40624980	5820	5820	5820	5820	0
443	20240827	111000	40624980	5820	5820	5820	5820	0
444	20240827	110900	40624980	5820	5820	5820	5820	0
445	20240827	110800	40624980	5820	5820	5820	5820	0
446	20240827	110700	40624980	5820	5820	5820	5820	0
447	20240827	110600	40624980	5820	5820	5820	5820	0
448	20240827	110500	40624980	5820	5820	5820	5820	0
449	20240827	110400	40624980	5820	5820	5820	5820	0
450	20240827	110300	40624980	5820	5820	5820	5820	0
451	20240827	110200	40624980	5820	5820	5820	5820	0
452	20240827	110100	40624980	5820	5820	5820	5820	0
453	20240827	110000	40624980	5820	5820	5820	5820	0
454	20240827	105900	40624980	5820	5820	5820	5820	0
455	20240827	105800	40624980	5820	5820	5820	5820	0
456	20240827	105700	40624980	5820	5830	5830	5820	165
457	20240827	105600	39664520	5840	5840	5840	5840	1
458	20240827	105500	39658680	5850	5850	5850	5850	0
459	20240827	105400	39658680	5850	5850	5850	5850	0
460	20240827	105300	39658680	5850	5850	5850	5850	2
461	20240827	105200	39646980	5820	5820	5820	5820	0
462	20240827	105100	39646980	5820	5820	5820	5820	0
463	20240827	105000	39646980	5820	5820	5820	5820	0
464	20240827	104900	39646980	5820	5820	5820	5820	0
465	20240827	104800	39646980	5820	5820	5820	5820	0
466	20240827	104700	39646980	5820	5820	5820	5820	0
467	20240827	104600	39646980	5820	5820	5820	5820	0
468	20240827	104500	39646980	5820	5820	5820	5820	0
469	20240827	104400	39646980	5820	5820	5820	5820	0
470	20240827	104300	39646980	5820	5820	5820	5820	0
471	20240827	104200	39646980	5820	5820	5820	5820	0
472	20240827	104100	39646980	5820	5820	5820	5820	0
473	20240827	104000	39646980	5820	5820	5820	5820	0
474	20240827	103900	39646980	5820	5820	5820	5820	0
475	20240827	103800	39646980	5820	5820	5820	5820	0
476	20240827	103700	39646980	5820	5820	5820	5820	0
477	20240827	103600	39646980	5820	5820	5820	5820	0
478	20240827	103500	39646980	5820	5830	5830	5820	4
479	20240827	103400	39623690	5850	5850	5850	5850	0
480	20240827	103300	39623690	5850	5850	5850	5850	0
481	20240827	103200	39623690	5850	5850	5850	5850	0
482	20240827	103100	39623690	5850	5850	5850	5850	660
483	20240827	103000	35762690	5820	5820	5820	5820	0
484	20240827	102900	35762690	5820	5820	5820	5820	0
485	20240827	102800	35762690	5820	5830	5830	5820	1000
486	20240827	102700	29939820	5830	5830	5830	5830	0
487	20240827	102600	29939820	5830	5830	5830	5830	0
488	20240827	102500	29939820	5830	5830	5830	5830	0
489	20240827	102400	29939820	5830	5830	5830	5830	0
490	20240827	102300	29939820	5830	5830	5830	5830	0
491	20240827	102200	29939820	5830	5830	5830	5830	0
492	20240827	102100	29939820	5830	5830	5830	5830	0
493	20240827	102000	29939820	5830	5830	5830	5830	0
494	20240827	101900	29939820	5830	5830	5830	5830	0
495	20240827	101800	29939820	5830	5830	5830	5830	0
496	20240827	101700	29939820	5830	5830	5830	5830	0
497	20240827	101600	29939820	5830	5830	5830	5830	0
498	20240827	101500	29939820	5830	5830	5830	5830	0
499	20240827	101400	29939820	5830	5830	5830	5830	0
500	20240827	101300	29939820	5830	5830	5830	5830	0
501	20240827	101200	29939820	5830	5830	5830	5830	0
502	20240827	101100	29939820	5830	5830	5830	5830	0
503	20240827	101000	29939820	5830	5830	5830	5830	0
504	20240827	100900	29939820	5830	5830	5830	5830	0
505	20240827	100800	29939820	5830	5830	5830	5830	0
506	20240827	100700	29939820	5830	5830	5830	5830	0
507	20240827	100600	29939820	5830	5830	5830	5830	0
508	20240827	100500	29939820	5830	5830	5830	5830	73
509	20240827	100400	29514230	5830	5830	5830	5830	986
510	20240827	100300	23765850	5840	5840	5840	5840	0
511	20240827	100200	23765850	5840	5840	5840	5840	14
512	20240827	100100	23684090	5840	5840	5840	5840	0
513	20240827	100000	23684090	5840	5840	5840	5840	0
514	20240827	095900	23684090	5840	5840	5840	5840	174
515	20240827	095800	22667930	5850	5850	5850	5850	0
516	20240827	095700	22667930	5850	5850	5850	5850	0
517	20240827	095600	22667930	5850	5850	5850	5850	40
518	20240827	095500	22433930	5840	5840	5840	5840	0
519	20240827	095400	22433930	5840	5840	5840	5840	0
520	20240827	095300	22433930	5840	5840	5840	5840	0
521	20240827	095200	22433930	5840	5840	5840	5840	15
522	20240827	095100	22346330	5850	5850	5850	5850	0
523	20240827	095000	22346330	5850	5850	5850	5850	1
524	20240827	094900	22340480	5860	5850	5860	5850	154
525	20240827	094800	21438340	5860	5860	5860	5860	0
526	20240827	094700	21438340	5860	5860	5860	5860	0
527	20240827	094600	21438340	5860	5860	5860	5860	0
528	20240827	094500	21438340	5860	5860	5860	5860	0
529	20240827	094400	21438340	5860	5860	5860	5860	0
530	20240827	094300	21438340	5860	5860	5860	5860	0
531	20240827	094200	21438340	5860	5860	5860	5860	0
532	20240827	094100	21438340	5860	5860	5860	5860	0
533	20240827	094000	21438340	5860	5860	5860	5860	0
534	20240827	093900	21438340	5860	5860	5860	5860	0
535	20240827	093800	21438340	5860	5860	5860	5860	0
536	20240827	093700	21438340	5860	5850	5860	5850	1385
537	20240827	093600	13336020	5850	5850	5850	5850	0
538	20240827	093500	13336020	5850	5850	5850	5850	1
539	20240827	093400	13330170	5850	5850	5850	5850	1
540	20240827	093300	13324320	5840	5840	5840	5840	299
541	20240827	093200	11578160	5840	5840	5840	5840	967
542	20240827	093100	5930880	5840	5850	5850	5840	106
543	20240827	093000	5311830	5850	5850	5850	5850	0
544	20240827	092900	5311830	5850	5850	5850	5850	19
545	20240827	092800	5200680	5850	5850	5850	5850	170
546	20240827	092700	4206180	5850	5850	5850	5850	0
547	20240827	092600	4206180	5850	5850	5850	5850	414
548	20240827	092500	1784280	5850	5850	5850	5850	0
549	20240827	092400	1784280	5850	5850	5850	5850	20
550	20240827	092300	1667280	5850	5850	5850	5850	0
551	20240827	092200	1667280	5850	5850	5850	5850	30
552	20240827	092100	1491780	5850	5850	5850	5850	1
553	20240827	092000	1485930	5840	5840	5840	5840	0
554	20240827	091900	1485930	5840	5840	5840	5840	0
555	20240827	091800	1485930	5840	5840	5840	5840	12
556	20240827	091700	1415850	5850	5850	5850	5850	0
557	20240827	091600	1415850	5850	5850	5850	5850	0
558	20240827	091500	1415850	5850	5850	5850	5850	0
559	20240827	091400	1415850	5850	5850	5850	5850	0
560	20240827	091300	1415850	5850	5850	5850	5850	0
561	20240827	091200	1415850	5850	5850	5850	5850	0
562	20240827	091100	1415850	5850	5850	5850	5850	0
563	20240827	091000	1415850	5850	5850	5850	5850	21
564	20240827	090900	1293000	5860	5860	5860	5860	0
565	20240827	090800	1293000	5860	5860	5860	5860	108
566	20240827	090700	660120	5850	5850	5850	5850	0
567	20240827	090600	660120	5850	5850	5850	5850	0
568	20240827	090500	660120	5850	5850	5850	5850	10
569	20240827	090400	601620	5850	5850	5850	5850	10
570	20240827	090300	543120	5840	5840	5840	5840	0
571	20240827	090200	543120	5840	5840	5840	5840	0
572	20240827	090100	543120	5840	5840	5840	5840	0
573	20240827	090000	543120	5840	5840	5840	5840	93