KissMeData/010240/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185300	59725455	4995	4995	4995	4995	72
3	20240827	185200	59725455	4995	4995	4995	4995	0
4	20240827	185100	59725455	4995	4995	4995	4995	0
5	20240827	185000	59725455	4995	4995	4995	4995	0
6	20240827	184900	59725455	4995	4995	4995	4995	0
7	20240827	184800	59725455	4995	4995	4995	4995	0
8	20240827	184700	59725455	4995	4995	4995	4995	0
9	20240827	184600	59725455	4995	4995	4995	4995	0
10	20240827	184500	59725455	4995	4995	4995	4995	0
11	20240827	184400	59725455	4995	4995	4995	4995	0
12	20240827	184300	59725455	4995	4995	4995	4995	0
13	20240827	184200	59725455	4995	4995	4995	4995	0
14	20240827	184100	59725455	4995	4995	4995	4995	0
15	20240827	184000	59725455	4995	4995	4995	4995	0
16	20240827	183900	59725455	4995	4995	4995	4995	0
17	20240827	183800	59725455	4995	4995	4995	4995	0
18	20240827	183700	59725455	4995	4995	4995	4995	0
19	20240827	183600	59725455	4995	4995	4995	4995	0
20	20240827	183500	59725455	4995	4995	4995	4995	0
21	20240827	183400	59725455	4995	4995	4995	4995	0
22	20240827	183300	59725455	4995	4995	4995	4995	0
23	20240827	183200	59725455	4995	4995	4995	4995	0
24	20240827	183100	59725455	4995	4995	4995	4995	0
25	20240827	183000	59725455	4995	4995	4995	4995	0
26	20240827	182900	59725455	4995	4995	4995	4995	0
27	20240827	182800	59725455	4995	4995	4995	4995	0
28	20240827	182700	59725455	4995	4995	4995	4995	0
29	20240827	182600	59725455	4995	4995	4995	4995	0
30	20240827	182500	59725455	4995	4995	4995	4995	0
31	20240827	182400	59725455	4995	4995	4995	4995	0
32	20240827	182300	59725455	4995	4995	4995	4995	72
33	20240827	182200	59725455	4995	4995	4995	4995	0
34	20240827	182100	59725455	4995	4995	4995	4995	0
35	20240827	182000	59725455	4995	4995	4995	4995	0
36	20240827	181900	59725455	4995	4995	4995	4995	0
37	20240827	181800	59725455	4995	4995	4995	4995	0
38	20240827	181700	59725455	4995	4995	4995	4995	0
39	20240827	181600	59725455	4995	4995	4995	4995	0
40	20240827	181500	59725455	4995	4995	4995	4995	0
41	20240827	181400	59725455	4995	4995	4995	4995	0
42	20240827	181300	59725455	4995	4995	4995	4995	0
43	20240827	181200	59725455	4995	4995	4995	4995	0
44	20240827	181100	59725455	4995	4995	4995	4995	0
45	20240827	181000	59725455	4995	4995	4995	4995	0
46	20240827	180900	59725455	4995	4995	4995	4995	0
47	20240827	180800	59725455	4995	4995	4995	4995	0
48	20240827	180700	59725455	4995	4995	4995	4995	0
49	20240827	180600	59725455	4995	4995	4995	4995	0
50	20240827	180500	59725455	4995	4995	4995	4995	0
51	20240827	180400	59725455	4995	4995	4995	4995	0
52	20240827	180300	59725455	4995	4995	4995	4995	0
53	20240827	180200	59725455	4995	4995	4995	4995	0
54	20240827	180100	59725455	4995	4995	4995	4995	0
55	20240827	180000	59725455	4995	4995	4995	4995	0
56	20240827	175900	59725455	4995	4995	4995	4995	0
57	20240827	175800	59725455	4995	4995	4995	4995	0
58	20240827	175700	59725455	4995	4995	4995	4995	0
59	20240827	175600	59725455	4995	4995	4995	4995	0
60	20240827	175500	59725455	4995	4995	4995	4995	0
61	20240827	175400	59725455	4995	4995	4995	4995	0
62	20240827	175300	59725455	4995	4995	4995	4995	72
63	20240827	175200	59725455	4995	4995	4995	4995	0
64	20240827	175100	59725455	4995	4995	4995	4995	0
65	20240827	175000	59725455	4995	4995	4995	4995	0
66	20240827	174900	59725455	4995	4995	4995	4995	0
67	20240827	174800	59725455	4995	4995	4995	4995	0
68	20240827	174700	59725455	4995	4995	4995	4995	0
69	20240827	174600	59725455	4995	4995	4995	4995	0
70	20240827	174500	59725455	4995	4995	4995	4995	0
71	20240827	174400	59725455	4995	4995	4995	4995	0
72	20240827	174300	59725455	4995	4995	4995	4995	0
73	20240827	174200	59725455	4995	4995	4995	4995	0
74	20240827	174100	59725455	4995	4995	4995	4995	0
75	20240827	174000	59725455	4995	4995	4995	4995	0
76	20240827	173900	59725455	4995	4995	4995	4995	0
77	20240827	173800	59725455	4995	4995	4995	4995	0
78	20240827	173700	59725455	4995	4995	4995	4995	0
79	20240827	173600	59725455	4995	4995	4995	4995	0
80	20240827	173500	59725455	4995	4995	4995	4995	0
81	20240827	173400	59725455	4995	4995	4995	4995	0
82	20240827	173300	59725455	4995	4995	4995	4995	0
83	20240827	173200	59725455	4995	4995	4995	4995	0
84	20240827	173100	59725455	4995	4995	4995	4995	0
85	20240827	173000	59725455	4995	4995	4995	4995	0
86	20240827	172900	59725455	4995	4995	4995	4995	0
87	20240827	172800	59725455	4995	4995	4995	4995	0
88	20240827	172700	59725455	4995	4995	4995	4995	0
89	20240827	172600	59725455	4995	4995	4995	4995	0
90	20240827	172500	59725455	4995	4995	4995	4995	0
91	20240827	172400	59725455	4995	4995	4995	4995	0
92	20240827	172300	59725455	4995	4995	4995	4995	72
93	20240827	172200	59725455	4995	4995	4995	4995	0
94	20240827	172100	59725455	4995	4995	4995	4995	0
95	20240827	172000	59725455	4995	4995	4995	4995	0
96	20240827	171900	59725455	4995	4995	4995	4995	0
97	20240827	171800	59725455	4995	4995	4995	4995	0
98	20240827	171700	59725455	4995	4995	4995	4995	0
99	20240827	171600	59725455	4995	4995	4995	4995	0
100	20240827	171500	59725455	4995	4995	4995	4995	0
101	20240827	171400	59725455	4995	4995	4995	4995	0
102	20240827	171300	59725455	4995	4995	4995	4995	0
103	20240827	171200	59725455	4995	4995	4995	4995	0
104	20240827	171100	59725455	4995	4995	4995	4995	0
105	20240827	171000	59725455	4995	4995	4995	4995	0
106	20240827	170900	59725455	4995	4995	4995	4995	0
107	20240827	170800	59725455	4995	4995	4995	4995	0
108	20240827	170700	59725455	4995	4995	4995	4995	0
109	20240827	170600	59725455	4995	4995	4995	4995	0
110	20240827	170500	59725455	4995	4995	4995	4995	0
111	20240827	170400	59725455	4995	4995	4995	4995	0
112	20240827	170300	59725455	4995	4995	4995	4995	0
113	20240827	170200	59725455	4995	4995	4995	4995	0
114	20240827	170100	59725455	4995	4995	4995	4995	0
115	20240827	170000	59725455	4995	4995	4995	4995	0
116	20240827	165900	59725455	4995	4995	4995	4995	0
117	20240827	165800	59725455	4995	4995	4995	4995	0
118	20240827	165700	59725455	4995	4995	4995	4995	0
119	20240827	165600	59725455	4995	4995	4995	4995	0
120	20240827	165500	59725455	4995	4995	4995	4995	0
121	20240827	165400	59725455	4995	4995	4995	4995	0
122	20240827	165300	59725455	4995	4995	4995	4995	72
123	20240827	165200	59725455	4995	4995	4995	4995	0
124	20240827	165100	59725455	4995	4995	4995	4995	0
125	20240827	165000	59725455	4995	4995	4995	4995	0
126	20240827	164900	59725455	4995	4995	4995	4995	0
127	20240827	164800	59725455	4995	4995	4995	4995	0
128	20240827	164700	59725455	4995	4995	4995	4995	0
129	20240827	164600	59725455	4995	4995	4995	4995	0
130	20240827	164500	59725455	4995	4995	4995	4995	0
131	20240827	164400	59725455	4995	4995	4995	4995	0
132	20240827	164300	59725455	4995	4995	4995	4995	0
133	20240827	164200	59725455	4995	4995	4995	4995	0
134	20240827	164100	59725455	4995	4995	4995	4995	0
135	20240827	164000	59725455	4995	4995	4995	4995	0
136	20240827	163900	59725455	4995	4995	4995	4995	0
137	20240827	163800	59725455	4995	4995	4995	4995	0
138	20240827	163700	59725455	4995	4995	4995	4995	0
139	20240827	163600	59725455	4995	4995	4995	4995	0
140	20240827	163500	59725455	4995	4995	4995	4995	0
141	20240827	163400	59725455	4995	4995	4995	4995	0
142	20240827	163300	59725455	4995	4995	4995	4995	0
143	20240827	163200	59725455	4995	4995	4995	4995	0
144	20240827	163100	59725455	4995	4995	4995	4995	0
145	20240827	163000	59725455	4995	4995	4995	4995	0
146	20240827	162900	59725455	4995	4995	4995	4995	0
147	20240827	162800	59725455	4995	4995	4995	4995	0
148	20240827	162700	59725455	4995	4995	4995	4995	0
149	20240827	162600	59725455	4995	4995	4995	4995	0
150	20240827	162500	59725455	4995	4995	4995	4995	0
151	20240827	162400	59725455	4995	4995	4995	4995	0
152	20240827	162300	59725455	4995	4995	4995	4995	72
153	20240827	162200	59725455	4995	4995	4995	4995	0
154	20240827	162100	59725455	4995	4995	4995	4995	0
155	20240827	162000	59725455	4995	4995	4995	4995	0
156	20240827	161900	59725455	4995	4995	4995	4995	0
157	20240827	161800	59725455	4995	4995	4995	4995	0
158	20240827	161700	59725455	4995	4995	4995	4995	0
159	20240827	161600	59725455	4995	4995	4995	4995	0
160	20240827	161500	59725455	4995	4995	4995	4995	0
161	20240827	161400	59725455	4995	4995	4995	4995	0
162	20240827	161300	59725455	4995	4995	4995	4995	0
163	20240827	161200	59725455	4995	4995	4995	4995	0
164	20240827	161100	59725455	4995	4995	4995	4995	0
165	20240827	161000	59725455	4995	4995	4995	4995	0
166	20240827	160900	59725455	4995	4995	4995	4995	0
167	20240827	160800	59725455	4995	4995	4995	4995	0
168	20240827	160700	59725455	4995	4995	4995	4995	0
169	20240827	160600	59725455	4995	4995	4995	4995	0
170	20240827	160500	59725455	4995	4995	4995	4995	0
171	20240827	160400	59725455	4995	4995	4995	4995	0
172	20240827	160300	59725455	4995	4995	4995	4995	0
173	20240827	160200	59725455	4995	4995	4995	4995	0
174	20240827	160100	59725455	4995	4995	4995	4995	0
175	20240827	160000	59725455	4995	4995	4995	4995	0
176	20240827	155900	59725455	4995	4995	4995	4995	0
177	20240827	155800	59725455	4995	4995	4995	4995	0
178	20240827	155700	59725455	4995	4995	4995	4995	0
179	20240827	155600	59725455	4995	4995	4995	4995	0
180	20240827	155500	59725455	4995	4995	4995	4995	0
181	20240827	155400	59725455	4995	4995	4995	4995	0
182	20240827	155300	59725455	4995	4995	4995	4995	72
183	20240827	155200	59725455	4995	4995	4995	4995	0
184	20240827	155100	59725455	4995	4995	4995	4995	0
185	20240827	155000	59725455	4995	4995	4995	4995	0
186	20240827	154900	59725455	4995	4995	4995	4995	0
187	20240827	154800	59725455	4995	4995	4995	4995	0
188	20240827	154700	59725455	4995	4995	4995	4995	0
189	20240827	154600	59725455	4995	4995	4995	4995	0
190	20240827	154500	59725455	4995	4995	4995	4995	0
191	20240827	154400	59725455	4995	4995	4995	4995	0
192	20240827	154300	59725455	4995	4995	4995	4995	0
193	20240827	154200	59725455	4995	4995	4995	4995	0
194	20240827	154100	59725455	4995	4995	4995	4995	0
195	20240827	154000	59725455	4995	4995	4995	4995	0
196	20240827	153900	59725455	4995	4995	4995	4995	0
197	20240827	153800	59725455	4995	4995	4995	4995	0
198	20240827	153700	59725455	4995	4995	4995	4995	0
199	20240827	153600	59725455	4995	4995	4995	4995	0
200	20240827	153500	59725455	4995	4995	4995	4995	0
201	20240827	153400	59725455	4995	4995	4995	4995	0
202	20240827	153300	59725455	4995	4995	4995	4995	0
203	20240827	153200	59725455	4995	4995	4995	4995	0
204	20240827	153100	59725455	4995	4995	4995	4995	0
205	20240827	153000	59725455	4995	4995	4995	4995	72
206	20240827	152900	59365815	4995	4995	4995	4995	0
207	20240827	152800	59365815	4995	4995	4995	4995	0
208	20240827	152700	59365815	4995	4995	4995	4995	0
209	20240827	152600	59365815	4995	4995	4995	4995	0
210	20240827	152500	59365815	4995	4995	4995	4995	0
211	20240827	152400	59365815	4995	4995	4995	4995	0
212	20240827	152300	59365815	4995	4995	4995	4995	0
213	20240827	152200	59365815	4995	4995	4995	4995	0
214	20240827	152100	59365815	4995	4995	4995	4995	0
215	20240827	152000	59365815	4995	4995	4995	4995	0
216	20240827	151900	59365815	4995	4995	4995	4995	351
217	20240827	151800	57612570	4995	4995	4995	4995	11
218	20240827	151700	57557625	4990	4990	4990	4990	0
219	20240827	151600	57557625	4990	4990	4990	4990	0
220	20240827	151500	57557625	4990	4990	4990	4990	0
221	20240827	151400	57557625	4990	4990	4990	4990	0
222	20240827	151300	57557625	4990	4990	4990	4990	0
223	20240827	151200	57557625	4990	4990	4990	4990	0
224	20240827	151100	57557625	4990	4990	4990	4990	0
225	20240827	151000	57557625	4990	4990	4990	4990	9
226	20240827	150900	57512715	4990	4990	4990	4990	0
227	20240827	150800	57512715	4990	4990	4990	4990	0
228	20240827	150700	57512715	4990	4990	4990	4990	0
229	20240827	150600	57512715	4990	4990	4990	4990	0
230	20240827	150500	57512715	4990	4990	4990	4990	0
231	20240827	150400	57512715	4990	4990	4990	4990	0
232	20240827	150300	57512715	4990	4990	4990	4990	1
233	20240827	150200	57507725	4995	4995	4995	4995	1
234	20240827	150100	57502730	4990	4990	4990	4990	0
235	20240827	150000	57502730	4990	4990	4990	4990	0
236	20240827	145900	57502730	4990	4990	4990	4990	0
237	20240827	145800	57502730	4990	4985	4990	4985	6338
238	20240827	145700	25886110	4980	4980	4980	4980	0
239	20240827	145600	25886110	4980	4980	4980	4980	500
240	20240827	145500	23396110	4985	4985	4985	4985	0
241	20240827	145400	23396110	4985	4985	4985	4985	0
242	20240827	145300	23396110	4985	4985	4985	4985	0
243	20240827	145200	23396110	4985	4985	4985	4985	0
244	20240827	145100	23396110	4985	4985	4985	4985	0
245	20240827	145000	23396110	4985	4985	4985	4985	0
246	20240827	144900	23396110	4985	4985	4985	4985	0
247	20240827	144800	23396110	4985	4985	4985	4985	0
248	20240827	144700	23396110	4985	4985	4985	4985	0
249	20240827	144600	23396110	4985	4985	4985	4985	0
250	20240827	144500	23396110	4985	4985	4985	4985	0
251	20240827	144400	23396110	4985	4985	4985	4985	0
252	20240827	144300	23396110	4985	4985	4985	4985	0
253	20240827	144200	23396110	4985	4985	4985	4985	0
254	20240827	144100	23396110	4985	4985	4985	4985	1
255	20240827	144000	23391125	4985	4985	4985	4985	0
256	20240827	143900	23391125	4985	4985	4985	4985	0
257	20240827	143800	23391125	4985	4985	4985	4985	0
258	20240827	143700	23391125	4985	4985	4985	4985	0
259	20240827	143600	23391125	4985	4985	4985	4985	0
260	20240827	143500	23391125	4985	4985	4985	4985	0
261	20240827	143400	23391125	4985	4985	4985	4985	26
262	20240827	143300	23261515	4985	4985	4985	4985	0
263	20240827	143200	23261515	4985	4985	4985	4985	0
264	20240827	143100	23261515	4985	4985	4985	4985	0
265	20240827	143000	23261515	4985	4985	4985	4985	0
266	20240827	142900	23261515	4985	4985	4985	4985	0
267	20240827	142800	23261515	4985	4985	4985	4985	0
268	20240827	142700	23261515	4985	4985	4985	4985	0
269	20240827	142600	23261515	4985	4985	4985	4985	0
270	20240827	142500	23261515	4985	4985	4985	4985	0
271	20240827	142400	23261515	4985	4985	4985	4985	0
272	20240827	142300	23261515	4985	4985	4985	4985	0
273	20240827	142200	23261515	4985	4985	4985	4985	0
274	20240827	142100	23261515	4985	4985	4985	4985	0
275	20240827	142000	23261515	4985	4985	4985	4985	0
276	20240827	141900	23261515	4985	4985	4985	4985	500
277	20240827	141800	20769015	4985	4985	4985	4985	5
278	20240827	141700	20744090	4985	4985	4985	4985	0
279	20240827	141600	20744090	4985	4985	4985	4985	22
280	20240827	141500	20634420	4985	4985	4985	4985	13
281	20240827	141400	20569615	4985	4985	4985	4985	0
282	20240827	141300	20569615	4985	4985	4985	4985	0
283	20240827	141200	20569615	4985	4985	4985	4985	0
284	20240827	141100	20569615	4985	4985	4985	4985	0
285	20240827	141000	20569615	4985	4985	4985	4985	0
286	20240827	140900	20569615	4985	4985	4985	4985	0
287	20240827	140800	20569615	4985	4985	4985	4985	0
288	20240827	140700	20569615	4985	4985	4985	4985	0
289	20240827	140600	20569615	4985	4985	4985	4985	150
290	20240827	140500	19821865	4985	4985	4985	4985	0
291	20240827	140400	19821865	4985	4985	4985	4985	0
292	20240827	140300	19821865	4985	4985	4985	4985	0
293	20240827	140200	19821865	4985	4985	4985	4985	3
294	20240827	140100	19806910	4985	4985	4985	4985	210
295	20240827	140000	18760060	4985	4985	4985	4985	0
296	20240827	135900	18760060	4985	4985	4985	4985	0
297	20240827	135800	18760060	4985	4985	4985	4985	0
298	20240827	135700	18760060	4985	4985	4985	4985	0
299	20240827	135600	18760060	4985	4985	4985	4985	0
300	20240827	135500	18760060	4985	4985	4985	4985	20
301	20240827	135400	18660360	4985	4985	4985	4985	0
302	20240827	135300	18660360	4985	4985	4985	4985	0
303	20240827	135200	18660360	4985	4985	4985	4985	4
304	20240827	135100	18640420	4985	4985	4985	4985	0
305	20240827	135000	18640420	4985	4985	4985	4985	0
306	20240827	134900	18640420	4985	4985	4985	4985	0
307	20240827	134800	18640420	4985	4985	4985	4985	0
308	20240827	134700	18640420	4985	4985	4985	4985	0
309	20240827	134600	18640420	4985	4985	4985	4985	0
310	20240827	134500	18640420	4985	4985	4985	4985	0
311	20240827	134400	18640420	4985	4985	4985	4985	0
312	20240827	134300	18640420	4985	4985	4985	4985	0
313	20240827	134200	18640420	4985	4985	4985	4985	13
314	20240827	134100	18575615	4985	4985	4985	4985	0
315	20240827	134000	18575615	4985	4985	4985	4985	0
316	20240827	133900	18575615	4985	4985	4985	4985	0
317	20240827	133800	18575615	4985	4985	4985	4985	0
318	20240827	133700	18575615	4985	4985	4985	4985	20
319	20240827	133600	18475915	4985	4985	4985	4985	0
320	20240827	133500	18475915	4985	4985	4985	4985	0
321	20240827	133400	18475915	4985	4985	4985	4985	0
322	20240827	133300	18475915	4985	4985	4985	4985	0
323	20240827	133200	18475915	4985	4985	4985	4985	0
324	20240827	133100	18475915	4985	4985	4985	4985	0
325	20240827	133000	18475915	4985	4985	4985	4985	0
326	20240827	132900	18475915	4985	4985	4985	4985	0
327	20240827	132800	18475915	4985	4985	4985	4985	0
328	20240827	132700	18475915	4985	4985	4985	4985	0
329	20240827	132600	18475915	4985	4985	4985	4985	0
330	20240827	132500	18475915	4985	4985	4985	4985	0
331	20240827	132400	18475915	4985	4985	4985	4985	0
332	20240827	132300	18475915	4985	4985	4985	4985	0
333	20240827	132200	18475915	4985	4985	4985	4985	0
334	20240827	132100	18475915	4985	4985	4985	4985	0
335	20240827	132000	18475915	4985	4985	4985	4985	0
336	20240827	131900	18475915	4985	4985	4985	4985	0
337	20240827	131800	18475915	4985	4985	4985	4985	0
338	20240827	131700	18475915	4985	4985	4985	4985	0
339	20240827	131600	18475915	4985	4985	4985	4985	7
340	20240827	131500	18441020	4985	4985	4985	4985	0
341	20240827	131400	18441020	4985	4985	4985	4985	0
342	20240827	131300	18441020	4985	4985	4985	4985	0
343	20240827	131200	18441020	4985	4985	4985	4985	0
344	20240827	131100	18441020	4985	4985	4985	4985	0
345	20240827	131000	18441020	4985	4985	4985	4985	0
346	20240827	130900	18441020	4985	4985	4985	4985	0
347	20240827	130800	18441020	4985	4985	4985	4985	0
348	20240827	130700	18441020	4985	4985	4985	4985	0
349	20240827	130600	18441020	4985	4985	4985	4985	0
350	20240827	130500	18441020	4985	4985	4985	4985	0
351	20240827	130400	18441020	4985	4985	4985	4985	0
352	20240827	130300	18441020	4985	4985	4985	4985	0
353	20240827	130200	18441020	4985	4985	4985	4985	0
354	20240827	130100	18441020	4985	4985	4985	4985	0
355	20240827	130000	18441020	4985	4985	4985	4985	0
356	20240827	125900	18441020	4985	4985	4985	4985	0
357	20240827	125800	18441020	4985	4985	4985	4985	0
358	20240827	125700	18441020	4985	4985	4985	4985	0
359	20240827	125600	18441020	4985	4985	4985	4985	0
360	20240827	125500	18441020	4985	4985	4985	4985	0
361	20240827	125400	18441020	4985	4985	4985	4985	0
362	20240827	125300	18441020	4985	4985	4985	4985	0
363	20240827	125200	18441020	4985	4985	4985	4985	0
364	20240827	125100	18441020	4985	4985	4985	4985	0
365	20240827	125000	18441020	4985	4985	4985	4985	0
366	20240827	124900	18441020	4985	4985	4985	4985	0
367	20240827	124800	18441020	4985	4985	4985	4985	0
368	20240827	124700	18441020	4985	4985	4985	4985	0
369	20240827	124600	18441020	4985	4985	4985	4985	2
370	20240827	124500	18431050	4985	4985	4985	4985	0
371	20240827	124400	18431050	4985	4985	4985	4985	0
372	20240827	124300	18431050	4985	4985	4985	4985	0
373	20240827	124200	18431050	4985	4985	4985	4985	0
374	20240827	124100	18431050	4985	4985	4985	4985	0
375	20240827	124000	18431050	4985	4985	4985	4985	10
376	20240827	123900	18381200	4985	4985	4985	4985	0
377	20240827	123800	18381200	4985	4985	4985	4985	0
378	20240827	123700	18381200	4985	4985	4985	4985	0
379	20240827	123600	18381200	4985	4985	4985	4985	0
380	20240827	123500	18381200	4985	4985	4985	4985	20
381	20240827	123400	18281500	4985	4985	4985	4985	0
382	20240827	123300	18281500	4985	4985	4985	4985	20
383	20240827	123200	18181800	4980	4980	4980	4980	0
384	20240827	123100	18181800	4980	4980	4980	4980	0
385	20240827	123000	18181800	4980	4980	4980	4980	0
386	20240827	122900	18181800	4980	4980	4980	4980	0
387	20240827	122800	18181800	4980	4980	4980	4980	0
388	20240827	122700	18181800	4980	4980	4980	4980	0
389	20240827	122600	18181800	4980	4980	4980	4980	0
390	20240827	122500	18181800	4980	4980	4980	4980	0
391	20240827	122400	18181800	4980	4980	4980	4980	0
392	20240827	122300	18181800	4980	4980	4980	4980	0
393	20240827	122200	18181800	4980	4980	4980	4980	0
394	20240827	122100	18181800	4980	4980	4980	4980	0
395	20240827	122000	18181800	4980	4980	4980	4980	0
396	20240827	121900	18181800	4980	4980	4980	4980	0
397	20240827	121800	18181800	4980	4980	4980	4980	0
398	20240827	121700	18181800	4980	4980	4980	4980	0
399	20240827	121600	18181800	4980	4980	4980	4980	0
400	20240827	121500	18181800	4980	4980	4980	4980	0
401	20240827	121400	18181800	4980	4980	4980	4980	0
402	20240827	121300	18181800	4980	4980	4980	4980	0
403	20240827	121200	18181800	4980	4980	4980	4980	0
404	20240827	121100	18181800	4980	4980	4980	4980	0
405	20240827	121000	18181800	4980	4980	4980	4980	0
406	20240827	120900	18181800	4980	4980	4980	4980	0
407	20240827	120800	18181800	4980	4980	4980	4980	0
408	20240827	120700	18181800	4980	4980	4980	4980	0
409	20240827	120600	18181800	4980	4980	4980	4980	0
410	20240827	120500	18181800	4980	4980	4980	4980	0
411	20240827	120400	18181800	4980	4980	4980	4980	0
412	20240827	120300	18181800	4980	4980	4980	4980	0
413	20240827	120200	18181800	4980	4980	4980	4980	0
414	20240827	120100	18181800	4980	4980	4980	4980	50
415	20240827	120000	17932800	4985	4985	4985	4985	0
416	20240827	115900	17932800	4985	4985	4985	4985	0
417	20240827	115800	17932800	4985	4985	4985	4985	0
418	20240827	115700	17932800	4985	4985	4985	4985	0
419	20240827	115600	17932800	4985	4985	4985	4985	902
420	20240827	115500	13436330	4990	4990	4990	4990	0
421	20240827	115400	13436330	4990	4990	4990	4990	0
422	20240827	115300	13436330	4990	4990	4990	4990	0
423	20240827	115200	13436330	4990	4990	4990	4990	0
424	20240827	115100	13436330	4990	4990	4990	4990	0
425	20240827	115000	13436330	4990	4990	4990	4990	0
426	20240827	114900	13436330	4990	4990	4990	4990	0
427	20240827	114800	13436330	4990	4990	4990	4990	599
428	20240827	114700	10447320	4985	4985	4985	4985	5
429	20240827	114600	10422395	4990	4990	4990	4990	0
430	20240827	114500	10422395	4990	4990	4990	4990	0
431	20240827	114400	10422395	4990	4990	4990	4990	0
432	20240827	114300	10422395	4990	4990	4990	4990	0
433	20240827	114200	10422395	4990	4990	4990	4990	0
434	20240827	114100	10422395	4990	4990	4990	4990	0
435	20240827	114000	10422395	4990	4990	4990	4990	0
436	20240827	113900	10422395	4990	4990	4990	4990	0
437	20240827	113800	10422395	4990	4990	4990	4990	0
438	20240827	113700	10422395	4990	4990	4990	4990	0
439	20240827	113600	10422395	4990	4990	4990	4990	1
440	20240827	113500	10417405	4990	4990	4990	4990	0
441	20240827	113400	10417405	4990	4990	4990	4990	0
442	20240827	113300	10417405	4990	4990	4990	4990	0
443	20240827	113200	10417405	4990	4990	4990	4990	0
444	20240827	113100	10417405	4990	4990	4990	4990	0
445	20240827	113000	10417405	4990	4990	4990	4990	0
446	20240827	112900	10417405	4990	4990	4990	4990	0
447	20240827	112800	10417405	4990	4990	4990	4990	6
448	20240827	112700	10387465	4990	4990	4990	4990	218
449	20240827	112600	9299645	4985	4985	4985	4985	0
450	20240827	112500	9299645	4985	4985	4985	4985	0
451	20240827	112400	9299645	4985	4985	4985	4985	0
452	20240827	112300	9299645	4985	4985	4985	4985	0
453	20240827	112200	9299645	4985	4985	4985	4985	0
454	20240827	112100	9299645	4985	4985	4985	4985	0
455	20240827	112000	9299645	4985	4985	4985	4985	1
456	20240827	111900	9294660	4985	4985	4985	4985	1
457	20240827	111800	9289675	4980	4980	4980	4980	0
458	20240827	111700	9289675	4980	4980	4980	4980	0
459	20240827	111600	9289675	4980	4980	4980	4980	0
460	20240827	111500	9289675	4980	4980	4980	4980	0
461	20240827	111400	9289675	4980	4980	4980	4980	0
462	20240827	111300	9289675	4980	4980	4980	4980	0
463	20240827	111200	9289675	4980	4980	4980	4980	0
464	20240827	111100	9289675	4980	4980	4980	4980	8
465	20240827	111000	9249835	4985	4985	4985	4985	0
466	20240827	110900	9249835	4985	4985	4985	4985	0
467	20240827	110800	9249835	4985	4985	4985	4985	0
468	20240827	110700	9249835	4985	4985	4985	4985	0
469	20240827	110600	9249835	4985	4985	4985	4985	0
470	20240827	110500	9249835	4985	4985	4985	4985	0
471	20240827	110400	9249835	4985	4985	4985	4985	0
472	20240827	110300	9249835	4985	4985	4985	4985	0
473	20240827	110200	9249835	4985	4985	4985	4985	1
474	20240827	110100	9244850	4990	4990	4990	4990	0
475	20240827	110000	9244850	4990	4990	4990	4990	100
476	20240827	105900	8745850	4990	4990	4990	4990	0
477	20240827	105800	8745850	4990	4990	4990	4990	0
478	20240827	105700	8745850	4990	4990	4990	4990	0
479	20240827	105600	8745850	4990	4990	4990	4990	0
480	20240827	105500	8745850	4990	4990	4990	4990	0
481	20240827	105400	8745850	4990	4990	4990	4990	0
482	20240827	105300	8745850	4990	4990	4990	4990	0
483	20240827	105200	8745850	4990	4990	4990	4990	0
484	20240827	105100	8745850	4990	4990	4990	4990	0
485	20240827	105000	8745850	4990	4990	4990	4990	0
486	20240827	104900	8745850	4990	4990	4990	4990	0
487	20240827	104800	8745850	4990	4990	4990	4990	0
488	20240827	104700	8745850	4990	4990	4990	4990	0
489	20240827	104600	8745850	4990	4990	4990	4990	0
490	20240827	104500	8745850	4990	4990	4990	4990	0
491	20240827	104400	8745850	4990	4990	4990	4990	30
492	20240827	104300	8596150	4985	4985	4985	4985	0
493	20240827	104200	8596150	4985	4985	4985	4985	0
494	20240827	104100	8596150	4985	4985	4985	4985	0
495	20240827	104000	8596150	4985	4985	4985	4985	0
496	20240827	103900	8596150	4985	4985	4985	4985	0
497	20240827	103800	8596150	4985	4985	4985	4985	79
498	20240827	103700	8202335	4985	4985	4985	4985	0
499	20240827	103600	8202335	4985	4985	4985	4985	0
500	20240827	103500	8202335	4985	4985	4985	4985	58
501	20240827	103400	7913205	4985	4985	4985	4985	0
502	20240827	103300	7913205	4985	4985	4985	4985	0
503	20240827	103200	7913205	4985	4985	4985	4985	0
504	20240827	103100	7913205	4985	4985	4985	4985	0
505	20240827	103000	7913205	4985	4985	4985	4985	1
506	20240827	102900	7908220	4990	4990	4990	4990	64
507	20240827	102800	7588860	4990	4990	4990	4990	0
508	20240827	102700	7588860	4990	4990	4990	4990	0
509	20240827	102600	7588860	4990	4990	4990	4990	0
510	20240827	102500	7588860	4990	4990	4990	4990	0
511	20240827	102400	7588860	4990	4990	4990	4990	0
512	20240827	102300	7588860	4990	4990	4990	4990	8
513	20240827	102200	7548940	4990	4990	4990	4990	0
514	20240827	102100	7548940	4990	4990	4990	4990	51
515	20240827	102000	7294450	4990	4990	4990	4990	0
516	20240827	101900	7294450	4990	4990	4990	4990	0
517	20240827	101800	7294450	4990	4990	4990	4990	1
518	20240827	101700	7289460	4990	4990	4990	4990	1
519	20240827	101600	7284470	4990	4990	4990	4990	0
520	20240827	101500	7284470	4990	4990	4990	4990	0
521	20240827	101400	7284470	4990	4990	4990	4990	0
522	20240827	101300	7284470	4990	4990	4990	4990	0
523	20240827	101200	7284470	4990	4990	4990	4990	0
524	20240827	101100	7284470	4990	4990	4990	4990	0
525	20240827	101000	7284470	4990	4990	4990	4990	367
526	20240827	100900	5453140	4990	4990	4990	4990	0
527	20240827	100800	5453140	4990	4990	4990	4990	0
528	20240827	100700	5453140	4990	4990	4990	4990	0
529	20240827	100600	5453140	4990	4990	4990	4990	0
530	20240827	100500	5453140	4990	4990	4990	4990	0
531	20240827	100400	5453140	4990	4990	4990	4990	1
532	20240827	100300	5448150	4990	4990	4990	4990	0
533	20240827	100200	5448150	4990	4990	4990	4990	0
534	20240827	100100	5448150	4990	4990	4990	4990	132
535	20240827	100000	4789470	4995	4995	4995	4995	0
536	20240827	095900	4789470	4995	4995	4995	4995	0
537	20240827	095800	4789470	4995	4995	4995	4995	1
538	20240827	095700	4784475	4995	4995	4995	4995	1
539	20240827	095600	4779480	4995	4995	4995	4995	0
540	20240827	095500	4779480	4995	4995	4995	4995	0
541	20240827	095400	4779480	4995	4995	4995	4995	0
542	20240827	095300	4779480	4995	4995	4995	4995	0
543	20240827	095200	4779480	4995	4995	4995	4995	0
544	20240827	095100	4779480	4995	4995	4995	4995	0
545	20240827	095000	4779480	4995	4995	4995	4995	0
546	20240827	094900	4779480	4995	4995	4995	4995	11
547	20240827	094800	4724535	4995	4995	4995	4995	0
548	20240827	094700	4724535	4995	4995	4995	4995	0
549	20240827	094600	4724535	4995	4995	4995	4995	0
550	20240827	094500	4724535	4995	4995	4995	4995	0
551	20240827	094400	4724535	4995	4995	4995	4995	0
552	20240827	094300	4724535	4995	4995	4995	4995	0
553	20240827	094200	4724535	4995	4995	4995	4995	0
554	20240827	094100	4724535	4995	4990	4995	4980	57
555	20240827	094000	4440115	5010	5000	5010	4990	22
556	20240827	093900	4330300	5020	5020	5020	5020	0
557	20240827	093800	4330300	5020	5000	5020	5000	15
558	20240827	093700	4255160	5000	5000	5000	5000	0
559	20240827	093600	4255160	5000	5010	5010	5000	692
560	20240827	093500	795070	5010	5010	5010	5010	0
561	20240827	093400	795070	5010	5010	5010	5010	0
562	20240827	093300	795070	5010	5010	5010	5010	1
563	20240827	093200	790060	5030	5030	5030	5030	0
564	20240827	093100	790060	5030	5030	5030	5030	0
565	20240827	093000	790060	5030	5030	5030	5030	0
566	20240827	092900	790060	5030	5030	5030	5030	0
567	20240827	092800	790060	5030	5030	5030	5030	0
568	20240827	092700	790060	5030	5030	5030	5030	0
569	20240827	092600	790060	5030	5030	5030	5030	0
570	20240827	092500	790060	5030	5030	5030	5030	0
571	20240827	092400	790060	5030	5030	5030	5030	0
572	20240827	092300	790060	5030	5030	5030	5030	0
573	20240827	092200	790060	5030	5030	5030	5030	0
574	20240827	092100	790060	5030	5030	5030	5030	0
575	20240827	092000	790060	5030	5030	5030	5030	0
576	20240827	091900	790060	5030	5030	5030	5030	0
577	20240827	091800	790060	5030	5030	5030	5030	0
578	20240827	091700	790060	5030	5030	5030	5030	0
579	20240827	091600	790060	5030	5030	5030	5030	0
580	20240827	091500	790060	5030	5030	5030	5030	0
581	20240827	091400	790060	5030	5030	5030	5030	0
582	20240827	091300	790060	5030	5030	5030	5030	0
583	20240827	091200	790060	5030	5030	5030	5030	0
584	20240827	091100	790060	5030	5030	5030	5030	0
585	20240827	091000	790060	5030	5030	5030	5030	0
586	20240827	090900	790060	5030	5030	5030	5030	0
587	20240827	090800	790060	5030	5030	5030	5030	0
588	20240827	090700	790060	5030	5030	5030	5030	0
589	20240827	090600	790060	5030	5030	5030	5030	0
590	20240827	090500	790060	5030	5030	5030	5030	2
591	20240827	090400	780000	5000	5000	5000	5000	0
592	20240827	090300	780000	5000	5000	5000	5000	0
593	20240827	090200	780000	5000	5000	5000	5000	0
594	20240827	090100	780000	5000	5000	5000	5000	0
595	20240827	090000	780000	5000	5000	5000	5000	156