KissMeData/038950/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192000	10460250	4080	4080	4080	4080	77
3	20240827	191900	10460250	4080	4080	4080	4080	0
4	20240827	191800	10460250	4080	4080	4080	4080	0
5	20240827	191700	10460250	4080	4080	4080	4080	0
6	20240827	191600	10460250	4080	4080	4080	4080	0
7	20240827	191500	10460250	4080	4080	4080	4080	0
8	20240827	191400	10460250	4080	4080	4080	4080	0
9	20240827	191300	10460250	4080	4080	4080	4080	0
10	20240827	191200	10460250	4080	4080	4080	4080	0
11	20240827	191100	10460250	4080	4080	4080	4080	0
12	20240827	191000	10460250	4080	4080	4080	4080	0
13	20240827	190900	10460250	4080	4080	4080	4080	0
14	20240827	190800	10460250	4080	4080	4080	4080	0
15	20240827	190700	10460250	4080	4080	4080	4080	0
16	20240827	190600	10460250	4080	4080	4080	4080	0
17	20240827	190500	10460250	4080	4080	4080	4080	0
18	20240827	190400	10460250	4080	4080	4080	4080	0
19	20240827	190300	10460250	4080	4080	4080	4080	0
20	20240827	190200	10460250	4080	4080	4080	4080	0
21	20240827	190100	10460250	4080	4080	4080	4080	0
22	20240827	190000	10460250	4080	4080	4080	4080	0
23	20240827	185900	10460250	4080	4080	4080	4080	0
24	20240827	185800	10460250	4080	4080	4080	4080	0
25	20240827	185700	10460250	4080	4080	4080	4080	0
26	20240827	185600	10460250	4080	4080	4080	4080	0
27	20240827	185500	10460250	4080	4080	4080	4080	0
28	20240827	185400	10460250	4080	4080	4080	4080	0
29	20240827	185300	10460250	4080	4080	4080	4080	0
30	20240827	185200	10460250	4080	4080	4080	4080	0
31	20240827	185100	10460250	4080	4080	4080	4080	0
32	20240827	185000	10460250	4080	4080	4080	4080	77
33	20240827	184900	10460250	4080	4080	4080	4080	0
34	20240827	184800	10460250	4080	4080	4080	4080	0
35	20240827	184700	10460250	4080	4080	4080	4080	0
36	20240827	184600	10460250	4080	4080	4080	4080	0
37	20240827	184500	10460250	4080	4080	4080	4080	0
38	20240827	184400	10460250	4080	4080	4080	4080	0
39	20240827	184300	10460250	4080	4080	4080	4080	0
40	20240827	184200	10460250	4080	4080	4080	4080	0
41	20240827	184100	10460250	4080	4080	4080	4080	0
42	20240827	184000	10460250	4080	4080	4080	4080	0
43	20240827	183900	10460250	4080	4080	4080	4080	0
44	20240827	183800	10460250	4080	4080	4080	4080	0
45	20240827	183700	10460250	4080	4080	4080	4080	0
46	20240827	183600	10460250	4080	4080	4080	4080	0
47	20240827	183500	10460250	4080	4080	4080	4080	0
48	20240827	183400	10460250	4080	4080	4080	4080	0
49	20240827	183300	10460250	4080	4080	4080	4080	0
50	20240827	183200	10460250	4080	4080	4080	4080	0
51	20240827	183100	10460250	4080	4080	4080	4080	0
52	20240827	183000	10460250	4080	4080	4080	4080	0
53	20240827	182900	10460250	4080	4080	4080	4080	0
54	20240827	182800	10460250	4080	4080	4080	4080	0
55	20240827	182700	10460250	4080	4080	4080	4080	0
56	20240827	182600	10460250	4080	4080	4080	4080	0
57	20240827	182500	10460250	4080	4080	4080	4080	0
58	20240827	182400	10460250	4080	4080	4080	4080	0
59	20240827	182300	10460250	4080	4080	4080	4080	0
60	20240827	182200	10460250	4080	4080	4080	4080	0
61	20240827	182100	10460250	4080	4080	4080	4080	0
62	20240827	182000	10460250	4080	4080	4080	4080	77
63	20240827	181900	10460250	4080	4080	4080	4080	0
64	20240827	181800	10460250	4080	4080	4080	4080	0
65	20240827	181700	10460250	4080	4080	4080	4080	0
66	20240827	181600	10460250	4080	4080	4080	4080	0
67	20240827	181500	10460250	4080	4080	4080	4080	0
68	20240827	181400	10460250	4080	4080	4080	4080	0
69	20240827	181300	10460250	4080	4080	4080	4080	0
70	20240827	181200	10460250	4080	4080	4080	4080	0
71	20240827	181100	10460250	4080	4080	4080	4080	0
72	20240827	181000	10460250	4080	4080	4080	4080	0
73	20240827	180900	10460250	4080	4080	4080	4080	0
74	20240827	180800	10460250	4080	4080	4080	4080	0
75	20240827	180700	10460250	4080	4080	4080	4080	0
76	20240827	180600	10460250	4080	4080	4080	4080	0
77	20240827	180500	10460250	4080	4080	4080	4080	0
78	20240827	180400	10460250	4080	4080	4080	4080	0
79	20240827	180300	10460250	4080	4080	4080	4080	0
80	20240827	180200	10460250	4080	4080	4080	4080	0
81	20240827	180100	10460250	4080	4080	4080	4080	0
82	20240827	180000	10460250	4080	4080	4080	4080	0
83	20240827	175900	10460250	4080	4080	4080	4080	0
84	20240827	175800	10460250	4080	4080	4080	4080	0
85	20240827	175700	10460250	4080	4080	4080	4080	0
86	20240827	175600	10460250	4080	4080	4080	4080	0
87	20240827	175500	10460250	4080	4080	4080	4080	0
88	20240827	175400	10460250	4080	4080	4080	4080	0
89	20240827	175300	10460250	4080	4080	4080	4080	0
90	20240827	175200	10460250	4080	4080	4080	4080	0
91	20240827	175100	10460250	4080	4080	4080	4080	0
92	20240827	175000	10460250	4080	4080	4080	4080	77
93	20240827	174900	10460250	4080	4080	4080	4080	0
94	20240827	174800	10460250	4080	4080	4080	4080	0
95	20240827	174700	10460250	4080	4080	4080	4080	0
96	20240827	174600	10460250	4080	4080	4080	4080	0
97	20240827	174500	10460250	4080	4080	4080	4080	0
98	20240827	174400	10460250	4080	4080	4080	4080	0
99	20240827	174300	10460250	4080	4080	4080	4080	0
100	20240827	174200	10460250	4080	4080	4080	4080	0
101	20240827	174100	10460250	4080	4080	4080	4080	0
102	20240827	174000	10460250	4080	4080	4080	4080	0
103	20240827	173900	10460250	4080	4080	4080	4080	0
104	20240827	173800	10460250	4080	4080	4080	4080	0
105	20240827	173700	10460250	4080	4080	4080	4080	0
106	20240827	173600	10460250	4080	4080	4080	4080	0
107	20240827	173500	10460250	4080	4080	4080	4080	0
108	20240827	173400	10460250	4080	4080	4080	4080	0
109	20240827	173300	10460250	4080	4080	4080	4080	0
110	20240827	173200	10460250	4080	4080	4080	4080	0
111	20240827	173100	10460250	4080	4080	4080	4080	0
112	20240827	173000	10460250	4080	4080	4080	4080	0
113	20240827	172900	10460250	4080	4080	4080	4080	0
114	20240827	172800	10460250	4080	4080	4080	4080	0
115	20240827	172700	10460250	4080	4080	4080	4080	0
116	20240827	172600	10460250	4080	4080	4080	4080	0
117	20240827	172500	10460250	4080	4080	4080	4080	0
118	20240827	172400	10460250	4080	4080	4080	4080	0
119	20240827	172300	10460250	4080	4080	4080	4080	0
120	20240827	172200	10460250	4080	4080	4080	4080	0
121	20240827	172100	10460250	4080	4080	4080	4080	0
122	20240827	172000	10460250	4080	4080	4080	4080	77
123	20240827	171900	10460250	4080	4080	4080	4080	0
124	20240827	171800	10460250	4080	4080	4080	4080	0
125	20240827	171700	10460250	4080	4080	4080	4080	0
126	20240827	171600	10460250	4080	4080	4080	4080	0
127	20240827	171500	10460250	4080	4080	4080	4080	0
128	20240827	171400	10460250	4080	4080	4080	4080	0
129	20240827	171300	10460250	4080	4080	4080	4080	0
130	20240827	171200	10460250	4080	4080	4080	4080	0
131	20240827	171100	10460250	4080	4080	4080	4080	0
132	20240827	171000	10460250	4080	4080	4080	4080	0
133	20240827	170900	10460250	4080	4080	4080	4080	0
134	20240827	170800	10460250	4080	4080	4080	4080	0
135	20240827	170700	10460250	4080	4080	4080	4080	0
136	20240827	170600	10460250	4080	4080	4080	4080	0
137	20240827	170500	10460250	4080	4080	4080	4080	0
138	20240827	170400	10460250	4080	4080	4080	4080	0
139	20240827	170300	10460250	4080	4080	4080	4080	0
140	20240827	170200	10460250	4080	4080	4080	4080	0
141	20240827	170100	10460250	4080	4080	4080	4080	0
142	20240827	170000	10460250	4080	4080	4080	4080	0
143	20240827	165900	10460250	4080	4080	4080	4080	0
144	20240827	165800	10460250	4080	4080	4080	4080	0
145	20240827	165700	10460250	4080	4080	4080	4080	0
146	20240827	165600	10460250	4080	4080	4080	4080	0
147	20240827	165500	10460250	4080	4080	4080	4080	0
148	20240827	165400	10460250	4080	4080	4080	4080	0
149	20240827	165300	10460250	4080	4080	4080	4080	0
150	20240827	165200	10460250	4080	4080	4080	4080	0
151	20240827	165100	10460250	4080	4080	4080	4080	0
152	20240827	165000	10460250	4080	4080	4080	4080	77
153	20240827	164900	10460250	4080	4080	4080	4080	0
154	20240827	164800	10460250	4080	4080	4080	4080	0
155	20240827	164700	10460250	4080	4080	4080	4080	0
156	20240827	164600	10460250	4080	4080	4080	4080	0
157	20240827	164500	10460250	4080	4080	4080	4080	0
158	20240827	164400	10460250	4080	4080	4080	4080	0
159	20240827	164300	10460250	4080	4080	4080	4080	0
160	20240827	164200	10460250	4080	4080	4080	4080	0
161	20240827	164100	10460250	4080	4080	4080	4080	0
162	20240827	164000	10460250	4080	4080	4080	4080	0
163	20240827	163900	10460250	4080	4080	4080	4080	0
164	20240827	163800	10460250	4080	4080	4080	4080	0
165	20240827	163700	10460250	4080	4080	4080	4080	0
166	20240827	163600	10460250	4080	4080	4080	4080	0
167	20240827	163500	10460250	4080	4080	4080	4080	0
168	20240827	163400	10460250	4080	4080	4080	4080	0
169	20240827	163300	10460250	4080	4080	4080	4080	0
170	20240827	163200	10460250	4080	4080	4080	4080	0
171	20240827	163100	10460250	4080	4080	4080	4080	0
172	20240827	163000	10460250	4080	4080	4080	4080	0
173	20240827	162900	10460250	4080	4080	4080	4080	0
174	20240827	162800	10460250	4080	4080	4080	4080	0
175	20240827	162700	10460250	4080	4080	4080	4080	0
176	20240827	162600	10460250	4080	4080	4080	4080	0
177	20240827	162500	10460250	4080	4080	4080	4080	0
178	20240827	162400	10460250	4080	4080	4080	4080	0
179	20240827	162300	10460250	4080	4080	4080	4080	0
180	20240827	162200	10460250	4080	4080	4080	4080	0
181	20240827	162100	10460250	4080	4080	4080	4080	0
182	20240827	162000	10460250	4080	4080	4080	4080	77
183	20240827	161900	10460250	4080	4080	4080	4080	0
184	20240827	161800	10460250	4080	4080	4080	4080	0
185	20240827	161700	10460250	4080	4080	4080	4080	0
186	20240827	161600	10460250	4080	4080	4080	4080	0
187	20240827	161500	10460250	4080	4080	4080	4080	0
188	20240827	161400	10460250	4080	4080	4080	4080	0
189	20240827	161300	10460250	4080	4080	4080	4080	0
190	20240827	161200	10460250	4080	4080	4080	4080	0
191	20240827	161100	10460250	4080	4080	4080	4080	0
192	20240827	161000	10460250	4080	4080	4080	4080	0
193	20240827	160900	10460250	4080	4080	4080	4080	0
194	20240827	160800	10460250	4080	4080	4080	4080	0
195	20240827	160700	10460250	4080	4080	4080	4080	0
196	20240827	160600	10460250	4080	4080	4080	4080	0
197	20240827	160500	10460250	4080	4080	4080	4080	0
198	20240827	160400	10460250	4080	4080	4080	4080	0
199	20240827	160300	10460250	4080	4080	4080	4080	0
200	20240827	160200	10460250	4080	4080	4080	4080	0
201	20240827	160100	10460250	4080	4080	4080	4080	0
202	20240827	160000	10460250	4080	4080	4080	4080	0
203	20240827	155900	10460250	4080	4080	4080	4080	0
204	20240827	155800	10460250	4080	4080	4080	4080	0
205	20240827	155700	10460250	4080	4080	4080	4080	0
206	20240827	155600	10460250	4080	4080	4080	4080	0
207	20240827	155500	10460250	4080	4080	4080	4080	0
208	20240827	155400	10460250	4080	4080	4080	4080	0
209	20240827	155300	10460250	4080	4080	4080	4080	0
210	20240827	155200	10460250	4080	4080	4080	4080	0
211	20240827	155100	10460250	4080	4080	4080	4080	0
212	20240827	155000	10460250	4080	4080	4080	4080	77
213	20240827	154900	10460250	4080	4080	4080	4080	0
214	20240827	154800	10460250	4080	4080	4080	4080	0
215	20240827	154700	10460250	4080	4080	4080	4080	0
216	20240827	154600	10460250	4080	4080	4080	4080	0
217	20240827	154500	10460250	4080	4080	4080	4080	0
218	20240827	154400	10460250	4080	4080	4080	4080	0
219	20240827	154300	10460250	4080	4080	4080	4080	0
220	20240827	154200	10460250	4080	4080	4080	4080	0
221	20240827	154100	10460250	4080	4080	4080	4080	0
222	20240827	154000	10460250	4080	4080	4080	4080	0
223	20240827	153900	10460250	4080	4080	4080	4080	0
224	20240827	153800	10460250	4080	4080	4080	4080	0
225	20240827	153700	10460250	4080	4080	4080	4080	0
226	20240827	153600	10460250	4080	4080	4080	4080	0
227	20240827	153500	10460250	4080	4080	4080	4080	0
228	20240827	153400	10460250	4080	4080	4080	4080	0
229	20240827	153300	10460250	4080	4080	4080	4080	0
230	20240827	153200	10460250	4080	4080	4080	4080	0
231	20240827	153100	10460250	4080	4080	4080	4080	0
232	20240827	153000	10460250	4080	4080	4080	4080	77
233	20240827	152900	10146090	4080	4080	4080	4080	0
234	20240827	152800	10146090	4080	4080	4080	4080	0
235	20240827	152700	10146090	4080	4080	4080	4080	0
236	20240827	152600	10146090	4080	4080	4080	4080	0
237	20240827	152500	10146090	4080	4080	4080	4080	0
238	20240827	152400	10146090	4080	4080	4080	4080	0
239	20240827	152300	10146090	4080	4080	4080	4080	0
240	20240827	152200	10146090	4080	4080	4080	4080	0
241	20240827	152100	10146090	4080	4080	4080	4080	0
242	20240827	152000	10146090	4080	4080	4080	4080	0
243	20240827	151900	10146090	4080	4080	4080	4080	0
244	20240827	151800	10146090	4080	4080	4080	4080	0
245	20240827	151700	10146090	4080	4080	4080	4080	0
246	20240827	151600	10146090	4080	4080	4080	4080	0
247	20240827	151500	10146090	4080	4080	4080	4080	0
248	20240827	151400	10146090	4080	4080	4080	4080	0
249	20240827	151300	10146090	4080	4080	4080	4080	0
250	20240827	151200	10146090	4080	4080	4080	4080	0
251	20240827	151100	10146090	4080	4075	4080	4075	7
252	20240827	151000	10117560	4005	4005	4005	4005	0
253	20240827	150900	10117560	4005	4005	4005	4005	0
254	20240827	150800	10117560	4005	4020	4020	4005	233
255	20240827	150700	9182680	4075	4075	4075	4075	2
256	20240827	150600	9174530	4080	4080	4080	4080	0
257	20240827	150500	9174530	4080	4080	4080	4080	0
258	20240827	150400	9174530	4080	4080	4080	4080	233
259	20240827	150300	8223890	4080	4055	4080	4055	18
260	20240827	150200	8150875	4055	4055	4055	4055	0
261	20240827	150100	8150875	4055	4055	4055	4055	5
262	20240827	150000	8130600	4015	4015	4015	4015	0
263	20240827	145900	8130600	4015	4015	4015	4015	0
264	20240827	145800	8130600	4015	4015	4015	4015	0
265	20240827	145700	8130600	4015	4015	4015	4015	0
266	20240827	145600	8130600	4015	4015	4015	4015	0
267	20240827	145500	8130600	4015	4015	4015	4015	0
268	20240827	145400	8130600	4015	4015	4015	4015	2
269	20240827	145300	8122570	4055	4055	4055	4055	0
270	20240827	145200	8122570	4055	4055	4055	4055	0
271	20240827	145100	8122570	4055	4055	4055	4055	0
272	20240827	145000	8122570	4055	4055	4055	4055	0
273	20240827	144900	8122570	4055	4055	4055	4055	0
274	20240827	144800	8122570	4055	4055	4055	4055	0
275	20240827	144700	8122570	4055	4055	4055	4055	0
276	20240827	144600	8122570	4055	4055	4055	4055	0
277	20240827	144500	8122570	4055	4055	4055	4055	0
278	20240827	144400	8122570	4055	4055	4055	4055	0
279	20240827	144300	8122570	4055	4055	4055	4055	0
280	20240827	144200	8122570	4055	4055	4055	4055	0
281	20240827	144100	8122570	4055	4055	4055	4055	0
282	20240827	144000	8122570	4055	4055	4055	4055	0
283	20240827	143900	8122570	4055	4055	4055	4055	0
284	20240827	143800	8122570	4055	4055	4055	4055	0
285	20240827	143700	8122570	4055	4055	4055	4055	0
286	20240827	143600	8122570	4055	4055	4055	4055	0
287	20240827	143500	8122570	4055	4055	4055	4055	0
288	20240827	143400	8122570	4055	4055	4055	4055	0
289	20240827	143300	8122570	4055	4055	4055	4055	0
290	20240827	143200	8122570	4055	4055	4055	4055	0
291	20240827	143100	8122570	4055	4055	4055	4055	0
292	20240827	143000	8122570	4055	4055	4055	4055	0
293	20240827	142900	8122570	4055	4055	4055	4055	0
294	20240827	142800	8122570	4055	4055	4055	4055	0
295	20240827	142700	8122570	4055	4055	4055	4055	0
296	20240827	142600	8122570	4055	4055	4055	4055	0
297	20240827	142500	8122570	4055	4055	4055	4055	0
298	20240827	142400	8122570	4055	4055	4055	4055	0
299	20240827	142300	8122570	4055	4055	4055	4055	0
300	20240827	142200	8122570	4055	4055	4055	4055	1
301	20240827	142100	8118515	4015	4015	4015	4015	0
302	20240827	142000	8118515	4015	4015	4015	4015	0
303	20240827	141900	8118515	4015	4015	4015	4015	0
304	20240827	141800	8118515	4015	4015	4015	4015	0
305	20240827	141700	8118515	4015	4015	4015	4015	0
306	20240827	141600	8118515	4015	4015	4015	4015	0
307	20240827	141500	8118515	4015	4015	4015	4015	0
308	20240827	141400	8118515	4015	4015	4015	4015	0
309	20240827	141300	8118515	4015	4015	4015	4015	0
310	20240827	141200	8118515	4015	4015	4015	4015	0
311	20240827	141100	8118515	4015	4015	4015	4015	0
312	20240827	141000	8118515	4015	4015	4015	4015	0
313	20240827	140900	8118515	4015	4015	4015	4015	0
314	20240827	140800	8118515	4015	4015	4015	4015	0
315	20240827	140700	8118515	4015	4015	4015	4015	0
316	20240827	140600	8118515	4015	4015	4015	4015	23
317	20240827	140500	8026170	4015	4015	4015	4015	72
318	20240827	140400	7737090	4085	4085	4085	4085	0
319	20240827	140300	7737090	4085	4085	4085	4085	0
320	20240827	140200	7737090	4085	4085	4085	4085	0
321	20240827	140100	7737090	4085	4085	4085	4085	0
322	20240827	140000	7737090	4085	4085	4085	4085	0
323	20240827	135900	7737090	4085	4085	4085	4085	0
324	20240827	135800	7737090	4085	4085	4085	4085	0
325	20240827	135700	7737090	4085	4085	4085	4085	0
326	20240827	135600	7737090	4085	4085	4085	4085	0
327	20240827	135500	7737090	4085	4085	4085	4085	0
328	20240827	135400	7737090	4085	4085	4085	4085	0
329	20240827	135300	7737090	4085	4085	4085	4085	0
330	20240827	135200	7737090	4085	4085	4085	4085	0
331	20240827	135100	7737090	4085	4085	4085	4085	0
332	20240827	135000	7737090	4085	4085	4085	4085	0
333	20240827	134900	7737090	4085	4085	4085	4085	0
334	20240827	134800	7737090	4085	4085	4085	4085	0
335	20240827	134700	7737090	4085	4085	4085	4085	0
336	20240827	134600	7737090	4085	4085	4085	4085	0
337	20240827	134500	7737090	4085	4085	4085	4085	0
338	20240827	134400	7737090	4085	4085	4085	4085	0
339	20240827	134300	7737090	4085	4085	4085	4085	0
340	20240827	134200	7737090	4085	4085	4085	4085	0
341	20240827	134100	7737090	4085	4085	4085	4085	0
342	20240827	134000	7737090	4085	4085	4085	4085	0
343	20240827	133900	7737090	4085	4085	4085	4085	0
344	20240827	133800	7737090	4085	4085	4085	4085	0
345	20240827	133700	7737090	4085	4085	4085	4085	0
346	20240827	133600	7737090	4085	4085	4085	4085	0
347	20240827	133500	7737090	4085	4085	4085	4085	0
348	20240827	133400	7737090	4085	4085	4085	4085	0
349	20240827	133300	7737090	4085	4085	4085	4085	0
350	20240827	133200	7737090	4085	4085	4085	4085	0
351	20240827	133100	7737090	4085	4085	4085	4085	0
352	20240827	133000	7737090	4085	4085	4085	4085	0
353	20240827	132900	7737090	4085	4085	4085	4085	0
354	20240827	132800	7737090	4085	4085	4085	4085	0
355	20240827	132700	7737090	4085	4085	4085	4085	0
356	20240827	132600	7737090	4085	4085	4085	4085	182
357	20240827	132500	6993620	4085	4045	4085	4045	100
358	20240827	132400	6586120	4045	4045	4045	4045	0
359	20240827	132300	6586120	4045	4045	4045	4045	0
360	20240827	132200	6586120	4045	4045	4045	4045	0
361	20240827	132100	6586120	4045	4045	4045	4045	0
362	20240827	132000	6586120	4045	4045	4045	4045	6
363	20240827	131900	6561850	4075	4075	4075	4075	0
364	20240827	131800	6561850	4075	4075	4075	4075	0
365	20240827	131700	6561850	4075	4075	4075	4075	0
366	20240827	131600	6561850	4075	4075	4075	4075	0
367	20240827	131500	6561850	4075	4075	4075	4075	0
368	20240827	131400	6561850	4075	4075	4075	4075	0
369	20240827	131300	6561850	4075	4075	4075	4075	0
370	20240827	131200	6561850	4075	4075	4075	4075	0
371	20240827	131100	6561850	4075	4075	4075	4075	0
372	20240827	131000	6561850	4075	4075	4075	4075	0
373	20240827	130900	6561850	4075	4075	4075	4075	0
374	20240827	130800	6561850	4075	4075	4075	4075	0
375	20240827	130700	6561850	4075	4075	4075	4075	0
376	20240827	130600	6561850	4075	4075	4075	4075	0
377	20240827	130500	6561850	4075	4075	4075	4075	0
378	20240827	130400	6561850	4075	4075	4075	4075	0
379	20240827	130300	6561850	4075	4075	4075	4075	0
380	20240827	130200	6561850	4075	4075	4075	4075	0
381	20240827	130100	6561850	4075	4075	4075	4075	0
382	20240827	130000	6561850	4075	4075	4075	4075	0
383	20240827	125900	6561850	4075	4075	4075	4075	0
384	20240827	125800	6561850	4075	4075	4075	4075	0
385	20240827	125700	6561850	4075	4075	4075	4075	0
386	20240827	125600	6561850	4075	4075	4075	4075	0
387	20240827	125500	6561850	4075	4075	4075	4075	0
388	20240827	125400	6561850	4075	4075	4075	4075	0
389	20240827	125300	6561850	4075	4075	4075	4075	0
390	20240827	125200	6561850	4075	4075	4075	4075	0
391	20240827	125100	6561850	4075	4075	4075	4075	0
392	20240827	125000	6561850	4075	4075	4075	4075	0
393	20240827	124900	6561850	4075	4075	4075	4075	0
394	20240827	124800	6561850	4075	4075	4075	4075	0
395	20240827	124700	6561850	4075	4075	4075	4075	0
396	20240827	124600	6561850	4075	4075	4075	4075	0
397	20240827	124500	6561850	4075	4075	4075	4075	0
398	20240827	124400	6561850	4075	4075	4075	4075	0
399	20240827	124300	6561850	4075	4075	4075	4075	0
400	20240827	124200	6561850	4075	4075	4075	4075	0
401	20240827	124100	6561850	4075	4075	4075	4075	0
402	20240827	124000	6561850	4075	4075	4075	4075	0
403	20240827	123900	6561850	4075	4075	4075	4075	0
404	20240827	123800	6561850	4075	4075	4075	4075	0
405	20240827	123700	6561850	4075	4075	4075	4075	0
406	20240827	123600	6561850	4075	4075	4075	4075	0
407	20240827	123500	6561850	4075	4075	4075	4075	0
408	20240827	123400	6561850	4075	4075	4075	4075	0
409	20240827	123300	6561850	4075	4075	4075	4075	0
410	20240827	123200	6561850	4075	4075	4075	4075	0
411	20240827	123100	6561850	4075	4075	4075	4075	0
412	20240827	123000	6561850	4075	4075	4075	4075	0
413	20240827	122900	6561850	4075	4075	4075	4075	0
414	20240827	122800	6561850	4075	4075	4075	4075	0
415	20240827	122700	6561850	4075	4075	4075	4075	0
416	20240827	122600	6561850	4075	4075	4075	4075	0
417	20240827	122500	6561850	4075	4075	4075	4075	0
418	20240827	122400	6561850	4075	4075	4075	4075	0
419	20240827	122300	6561850	4075	4075	4075	4075	0
420	20240827	122200	6561850	4075	4075	4075	4075	0
421	20240827	122100	6561850	4075	4075	4075	4075	0
422	20240827	122000	6561850	4075	4075	4075	4075	0
423	20240827	121900	6561850	4075	4075	4075	4075	0
424	20240827	121800	6561850	4075	4075	4075	4075	0
425	20240827	121700	6561850	4075	4075	4075	4075	0
426	20240827	121600	6561850	4075	4075	4075	4075	1
427	20240827	121500	6557775	3980	3980	3980	3980	0
428	20240827	121400	6557775	3980	3980	3980	3980	0
429	20240827	121300	6557775	3980	3980	3980	3980	0
430	20240827	121200	6557775	3980	3980	3980	3980	0
431	20240827	121100	6557775	3980	3980	3980	3980	0
432	20240827	121000	6557775	3980	3980	3980	3980	0
433	20240827	120900	6557775	3980	3980	3980	3980	0
434	20240827	120800	6557775	3980	3980	3980	3980	0
435	20240827	120700	6557775	3980	3980	3980	3980	0
436	20240827	120600	6557775	3980	3980	3980	3980	0
437	20240827	120500	6557775	3980	3980	3980	3980	0
438	20240827	120400	6557775	3980	3980	3980	3980	0
439	20240827	120300	6557775	3980	3980	3980	3980	0
440	20240827	120200	6557775	3980	3980	3980	3980	0
441	20240827	120100	6557775	3980	3980	3980	3980	0
442	20240827	120000	6557775	3980	3980	3980	3980	0
443	20240827	115900	6557775	3980	3980	3980	3980	0
444	20240827	115800	6557775	3980	3980	3980	3980	0
445	20240827	115700	6557775	3980	3980	3980	3980	19
446	20240827	115600	6482155	3980	3980	3980	3980	0
447	20240827	115500	6482155	3980	3980	3980	3980	0
448	20240827	115400	6482155	3980	3980	3980	3980	0
449	20240827	115300	6482155	3980	3980	3980	3980	0
450	20240827	115200	6482155	3980	3980	3980	3980	0
451	20240827	115100	6482155	3980	3980	3980	3980	0
452	20240827	115000	6482155	3980	3980	3980	3980	0
453	20240827	114900	6482155	3980	3980	3980	3980	0
454	20240827	114800	6482155	3980	3980	3980	3980	12
455	20240827	114700	6434395	3970	3970	3970	3970	0
456	20240827	114600	6434395	3970	3970	3970	3970	0
457	20240827	114500	6434395	3970	3970	3970	3970	0
458	20240827	114400	6434395	3970	3970	3970	3970	0
459	20240827	114300	6434395	3970	3970	3970	3970	0
460	20240827	114200	6434395	3970	4015	4015	3970	1404
461	20240827	114100	843900	4050	4050	4050	4050	0
462	20240827	114000	843900	4050	4050	4050	4050	0
463	20240827	113900	843900	4050	4050	4050	4050	0
464	20240827	113800	843900	4050	4050	4050	4050	0
465	20240827	113700	843900	4050	4050	4050	4050	0
466	20240827	113600	843900	4050	4050	4050	4050	0
467	20240827	113500	843900	4050	4050	4050	4050	0
468	20240827	113400	843900	4050	4050	4050	4050	0
469	20240827	113300	843900	4050	4050	4050	4050	0
470	20240827	113200	843900	4050	4050	4050	4050	0
471	20240827	113100	843900	4050	4050	4050	4050	0
472	20240827	113000	843900	4050	4050	4050	4050	0
473	20240827	112900	843900	4050	4050	4050	4050	0
474	20240827	112800	843900	4050	4050	4050	4050	0
475	20240827	112700	843900	4050	4050	4050	4050	0
476	20240827	112600	843900	4050	4050	4050	4050	0
477	20240827	112500	843900	4050	4050	4050	4050	0
478	20240827	112400	843900	4050	4050	4050	4050	0
479	20240827	112300	843900	4050	4050	4050	4050	0
480	20240827	112200	843900	4050	4050	4050	4050	0
481	20240827	112100	843900	4050	4050	4050	4050	0
482	20240827	112000	843900	4050	4050	4050	4050	0
483	20240827	111900	843900	4050	4050	4050	4050	0
484	20240827	111800	843900	4050	4050	4050	4050	0
485	20240827	111700	843900	4050	4050	4050	4050	0
486	20240827	111600	843900	4050	4050	4050	4050	0
487	20240827	111500	843900	4050	4050	4050	4050	0
488	20240827	111400	843900	4050	4050	4050	4050	0
489	20240827	111300	843900	4050	4050	4050	4050	0
490	20240827	111200	843900	4050	4050	4050	4050	0
491	20240827	111100	843900	4050	4050	4050	4050	0
492	20240827	111000	843900	4050	4050	4050	4050	100
493	20240827	110900	438900	3970	3970	3970	3970	0
494	20240827	110800	438900	3970	3970	3970	3970	0
495	20240827	110700	438900	3970	3970	3970	3970	0
496	20240827	110600	438900	3970	3970	3970	3970	0
497	20240827	110500	438900	3970	3970	3970	3970	0
498	20240827	110400	438900	3970	3970	3970	3970	0
499	20240827	110300	438900	3970	3970	3970	3970	0
500	20240827	110200	438900	3970	3970	3970	3970	0
501	20240827	110100	438900	3970	3970	3970	3970	0
502	20240827	110000	438900	3970	3970	3970	3970	0
503	20240827	105900	438900	3970	3970	3970	3970	0
504	20240827	105800	438900	3970	3970	3970	3970	0
505	20240827	105700	438900	3970	3970	3970	3970	0
506	20240827	105600	438900	3970	3970	3970	3970	0
507	20240827	105500	438900	3970	3970	3970	3970	0
508	20240827	105400	438900	3970	3970	3970	3970	0
509	20240827	105300	438900	3970	3970	3970	3970	0
510	20240827	105200	438900	3970	3970	3970	3970	0
511	20240827	105100	438900	3970	3970	3970	3970	0
512	20240827	105000	438900	3970	3970	3970	3970	0
513	20240827	104900	438900	3970	3970	3970	3970	0
514	20240827	104800	438900	3970	3990	3990	3970	12
515	20240827	104700	391215	4050	4050	4050	4050	0
516	20240827	104600	391215	4050	4050	4050	4050	0
517	20240827	104500	391215	4050	4050	4050	4050	0
518	20240827	104400	391215	4050	4050	4050	4050	0
519	20240827	104300	391215	4050	4050	4050	4050	0
520	20240827	104200	391215	4050	4050	4050	4050	0
521	20240827	104100	391215	4050	4050	4050	4050	0
522	20240827	104000	391215	4050	4050	4050	4050	0
523	20240827	103900	391215	4050	4050	4050	4050	0
524	20240827	103800	391215	4050	4050	4050	4050	0
525	20240827	103700	391215	4050	4050	4050	4050	0
526	20240827	103600	391215	4050	4050	4050	4050	0
527	20240827	103500	391215	4050	4050	4050	4050	0
528	20240827	103400	391215	4050	4050	4050	4050	0
529	20240827	103300	391215	4050	4050	4050	4050	0
530	20240827	103200	391215	4050	4050	4050	4050	0
531	20240827	103100	391215	4050	4050	4050	4050	0
532	20240827	103000	391215	4050	4050	4050	4050	0
533	20240827	102900	391215	4050	4050	4050	4050	0
534	20240827	102800	391215	4050	4050	4050	4050	0
535	20240827	102700	391215	4050	4050	4050	4050	0
536	20240827	102600	391215	4050	4050	4050	4050	0
537	20240827	102500	391215	4050	4050	4050	4050	0
538	20240827	102400	391215	4050	4050	4050	4050	0
539	20240827	102300	391215	4050	4050	4050	4050	0
540	20240827	102200	391215	4050	4050	4050	4050	0
541	20240827	102100	391215	4050	4050	4050	4050	0
542	20240827	102000	391215	4050	4050	4050	4050	0
543	20240827	101900	391215	4050	4050	4050	4050	0
544	20240827	101800	391215	4050	4050	4050	4050	0
545	20240827	101700	391215	4050	4050	4050	4050	0
546	20240827	101600	391215	4050	4050	4050	4050	0
547	20240827	101500	391215	4050	4050	4050	4050	0
548	20240827	101400	391215	4050	4050	4050	4050	0
549	20240827	101300	391215	4050	4050	4050	4050	0
550	20240827	101200	391215	4050	4050	4050	4050	0
551	20240827	101100	391215	4050	4050	4050	4050	0
552	20240827	101000	391215	4050	4050	4050	4050	0
553	20240827	100900	391215	4050	4050	4050	4050	0
554	20240827	100800	391215	4050	4050	4050	4050	0
555	20240827	100700	391215	4050	4050	4050	4050	0
556	20240827	100600	391215	4050	4050	4050	4050	0
557	20240827	100500	391215	4050	4050	4050	4050	0
558	20240827	100400	391215	4050	4050	4050	4050	0
559	20240827	100300	391215	4050	4050	4050	4050	0
560	20240827	100200	391215	4050	4050	4050	4050	0
561	20240827	100100	391215	4050	4050	4050	4050	0
562	20240827	100000	391215	4050	4050	4050	4050	0
563	20240827	095900	391215	4050	4050	4050	4050	0
564	20240827	095800	391215	4050	4050	4050	4050	0
565	20240827	095700	391215	4050	4050	4050	4050	0
566	20240827	095600	391215	4050	4050	4050	4050	0
567	20240827	095500	391215	4050	4050	4050	4050	0
568	20240827	095400	391215	4050	4050	4050	4050	0
569	20240827	095300	391215	4050	4050	4050	4050	0
570	20240827	095200	391215	4050	4050	4050	4050	0
571	20240827	095100	391215	4050	4050	4050	4050	0
572	20240827	095000	391215	4050	4050	4050	4050	0
573	20240827	094900	391215	4050	4050	4050	4050	0
574	20240827	094800	391215	4050	4050	4050	4050	0
575	20240827	094700	391215	4050	4050	4050	4050	0
576	20240827	094600	391215	4050	4050	4050	4050	5
577	20240827	094500	370965	4055	4055	4055	4055	13
578	20240827	094400	318250	4095	4095	4095	4095	0
579	20240827	094300	318250	4095	4095	4095	4095	0
580	20240827	094200	318250	4095	4095	4095	4095	0
581	20240827	094100	318250	4095	4095	4095	4095	0
582	20240827	094000	318250	4095	4095	4095	4095	0
583	20240827	093900	318250	4095	4095	4095	4095	0
584	20240827	093800	318250	4095	4080	4095	4080	30
585	20240827	093700	195535	4055	4055	4055	4055	0
586	20240827	093600	195535	4055	4055	4055	4055	0
587	20240827	093500	195535	4055	4055	4055	4055	0
588	20240827	093400	195535	4055	4055	4055	4055	0
589	20240827	093300	195535	4055	4055	4055	4055	0
590	20240827	093200	195535	4055	4055	4055	4055	0
591	20240827	093100	195535	4055	4055	4055	4055	0
592	20240827	093000	195535	4055	4055	4055	4055	1
593	20240827	092900	191480	4080	4080	4080	4080	0
594	20240827	092800	191480	4080	4080	4080	4080	0
595	20240827	092700	191480	4080	4080	4080	4080	0
596	20240827	092600	191480	4080	4080	4080	4080	0
597	20240827	092500	191480	4080	4075	4080	4075	36
598	20240827	092400	44635	4075	4075	4075	4075	0
599	20240827	092300	44635	4075	4075	4075	4075	0
600	20240827	092200	44635	4075	4075	4075	4075	0
601	20240827	092100	44635	4075	4075	4075	4075	0
602	20240827	092000	44635	4075	4075	4075	4075	0
603	20240827	091900	44635	4075	4075	4075	4075	0
604	20240827	091800	44635	4075	4075	4075	4075	0
605	20240827	091700	44635	4075	4075	4075	4075	0
606	20240827	091600	44635	4075	4075	4075	4075	0
607	20240827	091500	44635	4075	4075	4075	4075	0
608	20240827	091400	44635	4075	4075	4075	4075	0
609	20240827	091300	44635	4075	4075	4075	4075	0
610	20240827	091200	44635	4075	4075	4075	4075	0
611	20240827	091100	44635	4075	4075	4075	4075	0
612	20240827	091000	44635	4075	4075	4075	4075	0
613	20240827	090900	44635	4075	4075	4075	4075	0
614	20240827	090800	44635	4075	4075	4075	4075	0
615	20240827	090700	44635	4075	4075	4075	4075	0
616	20240827	090600	44635	4075	4075	4075	4075	0
617	20240827	090500	44635	4075	4075	4075	4075	1
618	20240827	090400	40560	4075	4055	4075	4055	5
619	20240827	090300	20265	4050	4050	4050	4050	0
620	20240827	090200	20265	4050	4050	4050	4050	0
621	20240827	090100	20265	4050	4050	4050	4050	2
622	20240827	090000	12165	4055	4055	4055	4055	3