KissMeData/376980/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211700	41488415	4950	4950	4950	4950	702
3	20240827	211600	41488415	4950	4950	4950	4950	0
4	20240827	211500	41488415	4950	4950	4950	4950	0
5	20240827	211400	41488415	4950	4950	4950	4950	0
6	20240827	211300	41488415	4950	4950	4950	4950	0
7	20240827	211200	41488415	4950	4950	4950	4950	0
8	20240827	211100	41488415	4950	4950	4950	4950	0
9	20240827	211000	41488415	4950	4950	4950	4950	0
10	20240827	210900	41488415	4950	4950	4950	4950	0
11	20240827	210800	41488415	4950	4950	4950	4950	0
12	20240827	210700	41488415	4950	4950	4950	4950	0
13	20240827	210600	41488415	4950	4950	4950	4950	0
14	20240827	210500	41488415	4950	4950	4950	4950	0
15	20240827	210400	41488415	4950	4950	4950	4950	0
16	20240827	210300	41488415	4950	4950	4950	4950	0
17	20240827	210200	41488415	4950	4950	4950	4950	0
18	20240827	210100	41488415	4950	4950	4950	4950	0
19	20240827	210000	41488415	4950	4950	4950	4950	0
20	20240827	205900	41488415	4950	4950	4950	4950	0
21	20240827	205800	41488415	4950	4950	4950	4950	0
22	20240827	205700	41488415	4950	4950	4950	4950	0
23	20240827	205600	41488415	4950	4950	4950	4950	0
24	20240827	205500	41488415	4950	4950	4950	4950	0
25	20240827	205400	41488415	4950	4950	4950	4950	0
26	20240827	205300	41488415	4950	4950	4950	4950	0
27	20240827	205200	41488415	4950	4950	4950	4950	0
28	20240827	205100	41488415	4950	4950	4950	4950	0
29	20240827	205000	41488415	4950	4950	4950	4950	0
30	20240827	204900	41488415	4950	4950	4950	4950	0
31	20240827	204800	41488415	4950	4950	4950	4950	0
32	20240827	204700	41488415	4950	4950	4950	4950	702
33	20240827	204600	41488415	4950	4950	4950	4950	0
34	20240827	204500	41488415	4950	4950	4950	4950	0
35	20240827	204400	41488415	4950	4950	4950	4950	0
36	20240827	204300	41488415	4950	4950	4950	4950	0
37	20240827	204200	41488415	4950	4950	4950	4950	0
38	20240827	204100	41488415	4950	4950	4950	4950	0
39	20240827	204000	41488415	4950	4950	4950	4950	0
40	20240827	203900	41488415	4950	4950	4950	4950	0
41	20240827	203800	41488415	4950	4950	4950	4950	0
42	20240827	203700	41488415	4950	4950	4950	4950	0
43	20240827	203600	41488415	4950	4950	4950	4950	0
44	20240827	203500	41488415	4950	4950	4950	4950	0
45	20240827	203400	41488415	4950	4950	4950	4950	0
46	20240827	203300	41488415	4950	4950	4950	4950	0
47	20240827	203200	41488415	4950	4950	4950	4950	0
48	20240827	203100	41488415	4950	4950	4950	4950	0
49	20240827	203000	41488415	4950	4950	4950	4950	0
50	20240827	202900	41488415	4950	4950	4950	4950	0
51	20240827	202800	41488415	4950	4950	4950	4950	0
52	20240827	202700	41488415	4950	4950	4950	4950	0
53	20240827	202600	41488415	4950	4950	4950	4950	0
54	20240827	202500	41488415	4950	4950	4950	4950	0
55	20240827	202400	41488415	4950	4950	4950	4950	0
56	20240827	202300	41488415	4950	4950	4950	4950	0
57	20240827	202200	41488415	4950	4950	4950	4950	0
58	20240827	202100	41488415	4950	4950	4950	4950	0
59	20240827	202000	41488415	4950	4950	4950	4950	0
60	20240827	201900	41488415	4950	4950	4950	4950	0
61	20240827	201800	41488415	4950	4950	4950	4950	0
62	20240827	201700	41488415	4950	4950	4950	4950	702
63	20240827	201600	41488415	4950	4950	4950	4950	0
64	20240827	201500	41488415	4950	4950	4950	4950	0
65	20240827	201400	41488415	4950	4950	4950	4950	0
66	20240827	201300	41488415	4950	4950	4950	4950	0
67	20240827	201200	41488415	4950	4950	4950	4950	0
68	20240827	201100	41488415	4950	4950	4950	4950	0
69	20240827	201000	41488415	4950	4950	4950	4950	0
70	20240827	200900	41488415	4950	4950	4950	4950	0
71	20240827	200800	41488415	4950	4950	4950	4950	0
72	20240827	200700	41488415	4950	4950	4950	4950	0
73	20240827	200600	41488415	4950	4950	4950	4950	0
74	20240827	200500	41488415	4950	4950	4950	4950	0
75	20240827	200400	41488415	4950	4950	4950	4950	0
76	20240827	200300	41488415	4950	4950	4950	4950	0
77	20240827	200200	41488415	4950	4950	4950	4950	0
78	20240827	200100	41488415	4950	4950	4950	4950	0
79	20240827	200000	41488415	4950	4950	4950	4950	0
80	20240827	195900	41488415	4950	4950	4950	4950	0
81	20240827	195800	41488415	4950	4950	4950	4950	0
82	20240827	195700	41488415	4950	4950	4950	4950	0
83	20240827	195600	41488415	4950	4950	4950	4950	0
84	20240827	195500	41488415	4950	4950	4950	4950	0
85	20240827	195400	41488415	4950	4950	4950	4950	0
86	20240827	195300	41488415	4950	4950	4950	4950	0
87	20240827	195200	41488415	4950	4950	4950	4950	0
88	20240827	195100	41488415	4950	4950	4950	4950	0
89	20240827	195000	41488415	4950	4950	4950	4950	0
90	20240827	194900	41488415	4950	4950	4950	4950	0
91	20240827	194800	41488415	4950	4950	4950	4950	0
92	20240827	194700	41488415	4950	4950	4950	4950	702
93	20240827	194600	41488415	4950	4950	4950	4950	0
94	20240827	194500	41488415	4950	4950	4950	4950	0
95	20240827	194400	41488415	4950	4950	4950	4950	0
96	20240827	194300	41488415	4950	4950	4950	4950	0
97	20240827	194200	41488415	4950	4950	4950	4950	0
98	20240827	194100	41488415	4950	4950	4950	4950	0
99	20240827	194000	41488415	4950	4950	4950	4950	0
100	20240827	193900	41488415	4950	4950	4950	4950	0
101	20240827	193800	41488415	4950	4950	4950	4950	0
102	20240827	193700	41488415	4950	4950	4950	4950	0
103	20240827	193600	41488415	4950	4950	4950	4950	0
104	20240827	193500	41488415	4950	4950	4950	4950	0
105	20240827	193400	41488415	4950	4950	4950	4950	0
106	20240827	193300	41488415	4950	4950	4950	4950	0
107	20240827	193200	41488415	4950	4950	4950	4950	0
108	20240827	193100	41488415	4950	4950	4950	4950	0
109	20240827	193000	41488415	4950	4950	4950	4950	0
110	20240827	192900	41488415	4950	4950	4950	4950	0
111	20240827	192800	41488415	4950	4950	4950	4950	0
112	20240827	192700	41488415	4950	4950	4950	4950	0
113	20240827	192600	41488415	4950	4950	4950	4950	0
114	20240827	192500	41488415	4950	4950	4950	4950	0
115	20240827	192400	41488415	4950	4950	4950	4950	0
116	20240827	192300	41488415	4950	4950	4950	4950	0
117	20240827	192200	41488415	4950	4950	4950	4950	0
118	20240827	192100	41488415	4950	4950	4950	4950	0
119	20240827	192000	41488415	4950	4950	4950	4950	0
120	20240827	191900	41488415	4950	4950	4950	4950	0
121	20240827	191800	41488415	4950	4950	4950	4950	0
122	20240827	191700	41488415	4950	4950	4950	4950	702
123	20240827	191600	41488415	4950	4950	4950	4950	0
124	20240827	191500	41488415	4950	4950	4950	4950	0
125	20240827	191400	41488415	4950	4950	4950	4950	0
126	20240827	191300	41488415	4950	4950	4950	4950	0
127	20240827	191200	41488415	4950	4950	4950	4950	0
128	20240827	191100	41488415	4950	4950	4950	4950	0
129	20240827	191000	41488415	4950	4950	4950	4950	0
130	20240827	190900	41488415	4950	4950	4950	4950	0
131	20240827	190800	41488415	4950	4950	4950	4950	0
132	20240827	190700	41488415	4950	4950	4950	4950	0
133	20240827	190600	41488415	4950	4950	4950	4950	0
134	20240827	190500	41488415	4950	4950	4950	4950	0
135	20240827	190400	41488415	4950	4950	4950	4950	0
136	20240827	190300	41488415	4950	4950	4950	4950	0
137	20240827	190200	41488415	4950	4950	4950	4950	0
138	20240827	190100	41488415	4950	4950	4950	4950	0
139	20240827	190000	41488415	4950	4950	4950	4950	0
140	20240827	185900	41488415	4950	4950	4950	4950	0
141	20240827	185800	41488415	4950	4950	4950	4950	0
142	20240827	185700	41488415	4950	4950	4950	4950	0
143	20240827	185600	41488415	4950	4950	4950	4950	0
144	20240827	185500	41488415	4950	4950	4950	4950	0
145	20240827	185400	41488415	4950	4950	4950	4950	0
146	20240827	185300	41488415	4950	4950	4950	4950	0
147	20240827	185200	41488415	4950	4950	4950	4950	0
148	20240827	185100	41488415	4950	4950	4950	4950	0
149	20240827	185000	41488415	4950	4950	4950	4950	0
150	20240827	184900	41488415	4950	4950	4950	4950	0
151	20240827	184800	41488415	4950	4950	4950	4950	0
152	20240827	184700	41488415	4950	4950	4950	4950	702
153	20240827	184600	41488415	4950	4950	4950	4950	0
154	20240827	184500	41488415	4950	4950	4950	4950	0
155	20240827	184400	41488415	4950	4950	4950	4950	0
156	20240827	184300	41488415	4950	4950	4950	4950	0
157	20240827	184200	41488415	4950	4950	4950	4950	0
158	20240827	184100	41488415	4950	4950	4950	4950	0
159	20240827	184000	41488415	4950	4950	4950	4950	0
160	20240827	183900	41488415	4950	4950	4950	4950	0
161	20240827	183800	41488415	4950	4950	4950	4950	0
162	20240827	183700	41488415	4950	4950	4950	4950	0
163	20240827	183600	41488415	4950	4950	4950	4950	0
164	20240827	183500	41488415	4950	4950	4950	4950	0
165	20240827	183400	41488415	4950	4950	4950	4950	0
166	20240827	183300	41488415	4950	4950	4950	4950	0
167	20240827	183200	41488415	4950	4950	4950	4950	0
168	20240827	183100	41488415	4950	4950	4950	4950	0
169	20240827	183000	41488415	4950	4950	4950	4950	0
170	20240827	182900	41488415	4950	4950	4950	4950	0
171	20240827	182800	41488415	4950	4950	4950	4950	0
172	20240827	182700	41488415	4950	4950	4950	4950	0
173	20240827	182600	41488415	4950	4950	4950	4950	0
174	20240827	182500	41488415	4950	4950	4950	4950	0
175	20240827	182400	41488415	4950	4950	4950	4950	0
176	20240827	182300	41488415	4950	4950	4950	4950	0
177	20240827	182200	41488415	4950	4950	4950	4950	0
178	20240827	182100	41488415	4950	4950	4950	4950	0
179	20240827	182000	41488415	4950	4950	4950	4950	0
180	20240827	181900	41488415	4950	4950	4950	4950	0
181	20240827	181800	41488415	4950	4950	4950	4950	0
182	20240827	181700	41488415	4950	4950	4950	4950	702
183	20240827	181600	41488415	4950	4950	4950	4950	0
184	20240827	181500	41488415	4950	4950	4950	4950	0
185	20240827	181400	41488415	4950	4950	4950	4950	0
186	20240827	181300	41488415	4950	4950	4950	4950	0
187	20240827	181200	41488415	4950	4950	4950	4950	0
188	20240827	181100	41488415	4950	4950	4950	4950	0
189	20240827	181000	41488415	4950	4950	4950	4950	0
190	20240827	180900	41488415	4950	4950	4950	4950	0
191	20240827	180800	41488415	4950	4950	4950	4950	0
192	20240827	180700	41488415	4950	4950	4950	4950	0
193	20240827	180600	41488415	4950	4950	4950	4950	0
194	20240827	180500	41488415	4950	4950	4950	4950	0
195	20240827	180400	41488415	4950	4950	4950	4950	0
196	20240827	180300	41488415	4950	4950	4950	4950	0
197	20240827	180200	41488415	4950	4950	4950	4950	0
198	20240827	180100	41488415	4950	4950	4950	4950	0
199	20240827	180000	41488415	4950	4950	4950	4950	0
200	20240827	175900	41488415	4950	4950	4950	4950	0
201	20240827	175800	41488415	4950	4950	4950	4950	0
202	20240827	175700	41488415	4950	4950	4950	4950	0
203	20240827	175600	41488415	4950	4950	4950	4950	0
204	20240827	175500	41488415	4950	4950	4950	4950	0
205	20240827	175400	41488415	4950	4950	4950	4950	0
206	20240827	175300	41488415	4950	4950	4950	4950	0
207	20240827	175200	41488415	4950	4950	4950	4950	0
208	20240827	175100	41488415	4950	4950	4950	4950	0
209	20240827	175000	41488415	4950	4950	4950	4950	0
210	20240827	174900	41488415	4950	4950	4950	4950	0
211	20240827	174800	41488415	4950	4950	4950	4950	0
212	20240827	174700	41488415	4950	4950	4950	4950	702
213	20240827	174600	41488415	4950	4950	4950	4950	0
214	20240827	174500	41488415	4950	4950	4950	4950	0
215	20240827	174400	41488415	4950	4950	4950	4950	0
216	20240827	174300	41488415	4950	4950	4950	4950	0
217	20240827	174200	41488415	4950	4950	4950	4950	0
218	20240827	174100	41488415	4950	4950	4950	4950	0
219	20240827	174000	41488415	4950	4950	4950	4950	0
220	20240827	173900	41488415	4950	4950	4950	4950	0
221	20240827	173800	41488415	4950	4950	4950	4950	0
222	20240827	173700	41488415	4950	4950	4950	4950	0
223	20240827	173600	41488415	4950	4950	4950	4950	0
224	20240827	173500	41488415	4950	4950	4950	4950	0
225	20240827	173400	41488415	4950	4950	4950	4950	0
226	20240827	173300	41488415	4950	4950	4950	4950	0
227	20240827	173200	41488415	4950	4950	4950	4950	0
228	20240827	173100	41488415	4950	4950	4950	4950	0
229	20240827	173000	41488415	4950	4950	4950	4950	0
230	20240827	172900	41488415	4950	4950	4950	4950	0
231	20240827	172800	41488415	4950	4950	4950	4950	0
232	20240827	172700	41488415	4950	4950	4950	4950	0
233	20240827	172600	41488415	4950	4950	4950	4950	0
234	20240827	172500	41488415	4950	4950	4950	4950	0
235	20240827	172400	41488415	4950	4950	4950	4950	0
236	20240827	172300	41488415	4950	4950	4950	4950	0
237	20240827	172200	41488415	4950	4950	4950	4950	0
238	20240827	172100	41488415	4950	4950	4950	4950	0
239	20240827	172000	41488415	4950	4950	4950	4950	0
240	20240827	171900	41488415	4950	4950	4950	4950	0
241	20240827	171800	41488415	4950	4950	4950	4950	0
242	20240827	171700	41488415	4950	4950	4950	4950	702
243	20240827	171600	41488415	4950	4950	4950	4950	0
244	20240827	171500	41488415	4950	4950	4950	4950	0
245	20240827	171400	41488415	4950	4950	4950	4950	0
246	20240827	171300	41488415	4950	4950	4950	4950	0
247	20240827	171200	41488415	4950	4950	4950	4950	0
248	20240827	171100	41488415	4950	4950	4950	4950	0
249	20240827	171000	41488415	4950	4950	4950	4950	0
250	20240827	170900	41488415	4950	4950	4950	4950	0
251	20240827	170800	41488415	4950	4950	4950	4950	0
252	20240827	170700	41488415	4950	4950	4950	4950	0
253	20240827	170600	41488415	4950	4950	4950	4950	0
254	20240827	170500	41488415	4950	4950	4950	4950	0
255	20240827	170400	41488415	4950	4950	4950	4950	0
256	20240827	170300	41488415	4950	4950	4950	4950	0
257	20240827	170200	41488415	4950	4950	4950	4950	0
258	20240827	170100	41488415	4950	4950	4950	4950	0
259	20240827	170000	41488415	4950	4950	4950	4950	0
260	20240827	165900	41488415	4950	4950	4950	4950	0
261	20240827	165800	41488415	4950	4950	4950	4950	0
262	20240827	165700	41488415	4950	4950	4950	4950	0
263	20240827	165600	41488415	4950	4950	4950	4950	0
264	20240827	165500	41488415	4950	4950	4950	4950	0
265	20240827	165400	41488415	4950	4950	4950	4950	0
266	20240827	165300	41488415	4950	4950	4950	4950	0
267	20240827	165200	41488415	4950	4950	4950	4950	0
268	20240827	165100	41488415	4950	4950	4950	4950	0
269	20240827	165000	41488415	4950	4950	4950	4950	0
270	20240827	164900	41488415	4950	4950	4950	4950	0
271	20240827	164800	41488415	4950	4950	4950	4950	0
272	20240827	164700	41488415	4950	4950	4950	4950	702
273	20240827	164600	41488415	4950	4950	4950	4950	0
274	20240827	164500	41488415	4950	4950	4950	4950	0
275	20240827	164400	41488415	4950	4950	4950	4950	0
276	20240827	164300	41488415	4950	4950	4950	4950	0
277	20240827	164200	41488415	4950	4950	4950	4950	0
278	20240827	164100	41488415	4950	4950	4950	4950	0
279	20240827	164000	41488415	4950	4950	4950	4950	0
280	20240827	163900	41488415	4950	4950	4950	4950	0
281	20240827	163800	41488415	4950	4950	4950	4950	0
282	20240827	163700	41488415	4950	4950	4950	4950	0
283	20240827	163600	41488415	4950	4950	4950	4950	0
284	20240827	163500	41488415	4950	4950	4950	4950	0
285	20240827	163400	41488415	4950	4950	4950	4950	0
286	20240827	163300	41488415	4950	4950	4950	4950	0
287	20240827	163200	41488415	4950	4950	4950	4950	0
288	20240827	163100	41488415	4950	4950	4950	4950	0
289	20240827	163000	41488415	4950	4950	4950	4950	0
290	20240827	162900	41488415	4950	4950	4950	4950	0
291	20240827	162800	41488415	4950	4950	4950	4950	0
292	20240827	162700	41488415	4950	4950	4950	4950	0
293	20240827	162600	41488415	4950	4950	4950	4950	0
294	20240827	162500	41488415	4950	4950	4950	4950	0
295	20240827	162400	41488415	4950	4950	4950	4950	0
296	20240827	162300	41488415	4950	4950	4950	4950	0
297	20240827	162200	41488415	4950	4950	4950	4950	0
298	20240827	162100	41488415	4950	4950	4950	4950	0
299	20240827	162000	41488415	4950	4950	4950	4950	0
300	20240827	161900	41488415	4950	4950	4950	4950	0
301	20240827	161800	41488415	4950	4950	4950	4950	0
302	20240827	161700	41488415	4950	4950	4950	4950	702
303	20240827	161600	41488415	4950	4950	4950	4950	0
304	20240827	161500	41488415	4950	4950	4950	4950	0
305	20240827	161400	41488415	4950	4950	4950	4950	0
306	20240827	161300	41488415	4950	4950	4950	4950	0
307	20240827	161200	41488415	4950	4950	4950	4950	0
308	20240827	161100	41488415	4950	4950	4950	4950	0
309	20240827	161000	41488415	4950	4950	4950	4950	0
310	20240827	160900	41488415	4950	4950	4950	4950	0
311	20240827	160800	41488415	4950	4950	4950	4950	0
312	20240827	160700	41488415	4950	4950	4950	4950	0
313	20240827	160600	41488415	4950	4950	4950	4950	0
314	20240827	160500	41488415	4950	4950	4950	4950	0
315	20240827	160400	41488415	4950	4950	4950	4950	0
316	20240827	160300	41488415	4950	4950	4950	4950	0
317	20240827	160200	41488415	4950	4950	4950	4950	0
318	20240827	160100	41488415	4950	4950	4950	4950	0
319	20240827	160000	41488415	4950	4950	4950	4950	0
320	20240827	155900	41488415	4950	4950	4950	4950	0
321	20240827	155800	41488415	4950	4950	4950	4950	0
322	20240827	155700	41488415	4950	4950	4950	4950	0
323	20240827	155600	41488415	4950	4950	4950	4950	0
324	20240827	155500	41488415	4950	4950	4950	4950	0
325	20240827	155400	41488415	4950	4950	4950	4950	0
326	20240827	155300	41488415	4950	4950	4950	4950	0
327	20240827	155200	41488415	4950	4950	4950	4950	0
328	20240827	155100	41488415	4950	4950	4950	4950	0
329	20240827	155000	41488415	4950	4950	4950	4950	0
330	20240827	154900	41488415	4950	4950	4950	4950	0
331	20240827	154800	41488415	4950	4950	4950	4950	0
332	20240827	154700	41488415	4950	4950	4950	4950	702
333	20240827	154600	41488415	4950	4950	4950	4950	0
334	20240827	154500	41488415	4950	4950	4950	4950	0
335	20240827	154400	41488415	4950	4950	4950	4950	0
336	20240827	154300	41488415	4950	4950	4950	4950	0
337	20240827	154200	41488415	4950	4950	4950	4950	0
338	20240827	154100	41488415	4950	4950	4950	4950	0
339	20240827	154000	41488415	4950	4950	4950	4950	0
340	20240827	153900	41488415	4950	4950	4950	4950	0
341	20240827	153800	41488415	4950	4950	4950	4950	0
342	20240827	153700	41488415	4950	4950	4950	4950	0
343	20240827	153600	41488415	4950	4950	4950	4950	0
344	20240827	153500	41488415	4950	4950	4950	4950	0
345	20240827	153400	41488415	4950	4950	4950	4950	0
346	20240827	153300	41488415	4950	4950	4950	4950	0
347	20240827	153200	41488415	4950	4950	4950	4950	0
348	20240827	153100	41488415	4950	4950	4950	4950	0
349	20240827	153000	41488415	4950	4950	4950	4950	702
350	20240827	152900	38013515	4995	4995	4995	4995	0
351	20240827	152800	38013515	4995	4995	4995	4995	0
352	20240827	152700	38013515	4995	4995	4995	4995	0
353	20240827	152600	38013515	4995	4995	4995	4995	0
354	20240827	152500	38013515	4995	4995	4995	4995	0
355	20240827	152400	38013515	4995	4995	4995	4995	0
356	20240827	152300	38013515	4995	4995	4995	4995	0
357	20240827	152200	38013515	4995	4995	4995	4995	0
358	20240827	152100	38013515	4995	4995	4995	4995	0
359	20240827	152000	38013515	4995	4995	4995	4995	0
360	20240827	151900	38013515	4995	4995	4995	4995	0
361	20240827	151800	38013515	4995	4995	4995	4990	7
362	20240827	151700	37978565	4995	4995	4995	4995	0
363	20240827	151600	37978565	4995	4995	4995	4995	0
364	20240827	151500	37978565	4995	4990	4995	4955	90
365	20240827	151400	37531550	4995	4995	4995	4995	0
366	20240827	151300	37531550	4995	4995	4995	4990	33
367	20240827	151200	37366865	4960	4990	4990	4960	272
368	20240827	151100	36016445	4995	4995	4995	4995	0
369	20240827	151000	36016445	4995	4995	4995	4995	1
370	20240827	150900	36011450	4990	4990	4990	4990	3
371	20240827	150800	35996480	4995	4995	4995	4995	0
372	20240827	150700	35996480	4995	4990	4995	4990	12
373	20240827	150600	35936595	4990	4990	4990	4990	9
374	20240827	150500	35891685	4995	4995	4995	4995	0
375	20240827	150400	35891685	4995	4995	4995	4995	0
376	20240827	150300	35891685	4995	4990	4995	4990	15
377	20240827	150200	35816830	4995	4990	4995	4990	2
378	20240827	150100	35806845	4995	4990	4995	4990	11
379	20240827	150000	35751950	4995	4995	4995	4995	0
380	20240827	145900	35751950	4995	4995	4995	4995	0
381	20240827	145800	35751950	4995	4995	4995	4995	0
382	20240827	145700	35751950	4995	4995	4995	4995	0
383	20240827	145600	35751950	4995	4995	4995	4995	0
384	20240827	145500	35751950	4995	4995	4995	4995	1
385	20240827	145400	35746955	4990	4990	4990	4990	4
386	20240827	145300	35726995	4990	4970	4990	4970	2
387	20240827	145200	35717035	4990	4990	4990	4990	0
388	20240827	145100	35717035	4990	4990	4990	4990	0
389	20240827	145000	35717035	4990	4990	4990	4990	0
390	20240827	144900	35717035	4990	4990	4990	4990	5
391	20240827	144800	35692085	4995	4995	4995	4995	0
392	20240827	144700	35692085	4995	4995	4995	4995	0
393	20240827	144600	35692085	4995	4995	4995	4995	0
394	20240827	144500	35692085	4995	4995	4995	4995	0
395	20240827	144400	35692085	4995	4995	4995	4995	0
396	20240827	144300	35692085	4995	4995	4995	4995	0
397	20240827	144200	35692085	4995	4995	4995	4995	0
398	20240827	144100	35692085	4995	4995	4995	4995	0
399	20240827	144000	35692085	4995	4995	4995	4995	0
400	20240827	143900	35692085	4995	4995	4995	4995	0
401	20240827	143800	35692085	4995	4995	4995	4995	0
402	20240827	143700	35692085	4995	4995	4995	4995	0
403	20240827	143600	35692085	4995	4980	4995	4980	46
404	20240827	143500	35462990	4980	4980	4980	4980	100
405	20240827	143400	34964990	4995	4995	4995	4995	0
406	20240827	143300	34964990	4995	4995	4995	4995	1
407	20240827	143200	34959995	4995	4995	4995	4995	0
408	20240827	143100	34959995	4995	4995	4995	4980	37
409	20240827	143000	34775480	4995	4995	4995	4995	0
410	20240827	142900	34775480	4995	4995	4995	4995	0
411	20240827	142800	34775480	4995	4995	4995	4995	0
412	20240827	142700	34775480	4995	4995	4995	4995	2
413	20240827	142600	34765490	4995	4995	4995	4995	0
414	20240827	142500	34765490	4995	4995	4995	4995	0
415	20240827	142400	34765490	4995	4995	4995	4995	0
416	20240827	142300	34765490	4995	4995	4995	4995	151
417	20240827	142200	34011245	5000	5000	5000	5000	0
418	20240827	142100	34011245	5000	5000	5000	5000	0
419	20240827	142000	34011245	5000	5000	5000	5000	0
420	20240827	141900	34011245	5000	5000	5000	5000	0
421	20240827	141800	34011245	5000	5000	5000	5000	0
422	20240827	141700	34011245	5000	5000	5000	5000	0
423	20240827	141600	34011245	5000	5000	5000	4995	3
424	20240827	141500	33996250	4995	4995	4995	4995	8
425	20240827	141400	33956290	5000	5000	5000	5000	0
426	20240827	141300	33956290	5000	5000	5000	5000	0
427	20240827	141200	33956290	5000	5000	5000	5000	1
428	20240827	141100	33951290	4995	4995	4995	4995	4
429	20240827	141000	33931310	5000	5000	5000	5000	0
430	20240827	140900	33931310	5000	5000	5000	5000	0
431	20240827	140800	33931310	5000	4995	5000	4995	82
432	20240827	140700	33521570	5000	5000	5000	5000	0
433	20240827	140600	33521570	5000	5000	5000	5000	0
434	20240827	140500	33521570	5000	5000	5000	5000	0
435	20240827	140400	33521570	5000	5000	5000	5000	13
436	20240827	140300	33456570	5000	5000	5000	5000	0
437	20240827	140200	33456570	5000	5000	5000	5000	0
438	20240827	140100	33456570	5000	5000	5000	5000	0
439	20240827	140000	33456570	5000	5000	5000	5000	26
440	20240827	135900	33326570	5000	5000	5000	5000	0
441	20240827	135800	33326570	5000	5000	5000	5000	0
442	20240827	135700	33326570	5000	5000	5000	5000	0
443	20240827	135600	33326570	5000	4995	5000	4995	10
444	20240827	135500	33276580	5000	5000	5000	5000	1
445	20240827	135400	33271580	5000	5000	5000	5000	0
446	20240827	135300	33271580	5000	5000	5000	5000	1
447	20240827	135200	33266580	5000	5000	5000	5000	0
448	20240827	135100	33266580	5000	4995	5000	4990	21
449	20240827	135000	33161775	5000	5000	5000	5000	0
450	20240827	134900	33161775	5000	5000	5000	5000	0
451	20240827	134800	33161775	5000	5000	5000	5000	0
452	20240827	134700	33161775	5000	5000	5000	5000	0
453	20240827	134600	33161775	5000	5000	5000	5000	0
454	20240827	134500	33161775	5000	5000	5000	5000	0
455	20240827	134400	33161775	5000	5000	5000	5000	0
456	20240827	134300	33161775	5000	5000	5000	5000	0
457	20240827	134200	33161775	5000	5000	5000	5000	0
458	20240827	134100	33161775	5000	5000	5000	5000	0
459	20240827	134000	33161775	5000	5000	5000	5000	1
460	20240827	133900	33156775	5000	5000	5000	5000	0
461	20240827	133800	33156775	5000	5000	5000	5000	0
462	20240827	133700	33156775	5000	5000	5000	5000	1
463	20240827	133600	33151775	5000	5000	5000	5000	0
464	20240827	133500	33151775	5000	5000	5000	5000	0
465	20240827	133400	33151775	5000	5000	5000	5000	0
466	20240827	133300	33151775	5000	5000	5000	5000	0
467	20240827	133200	33151775	5000	5000	5000	5000	0
468	20240827	133100	33151775	5000	5000	5000	5000	30
469	20240827	133000	33001775	5000	5000	5000	5000	0
470	20240827	132900	33001775	5000	5000	5000	5000	0
471	20240827	132800	33001775	5000	5000	5000	5000	0
472	20240827	132700	33001775	5000	5000	5000	5000	0
473	20240827	132600	33001775	5000	5000	5000	5000	0
474	20240827	132500	33001775	5000	5000	5000	5000	0
475	20240827	132400	33001775	5000	5000	5000	5000	0
476	20240827	132300	33001775	5000	5000	5000	5000	0
477	20240827	132200	33001775	5000	5000	5000	5000	29
478	20240827	132100	32856775	5000	5000	5000	5000	0
479	20240827	132000	32856775	5000	5000	5000	5000	0
480	20240827	131900	32856775	5000	5000	5000	5000	0
481	20240827	131800	32856775	5000	5000	5000	5000	0
482	20240827	131700	32856775	5000	5000	5000	5000	0
483	20240827	131600	32856775	5000	5000	5000	5000	0
484	20240827	131500	32856775	5000	5000	5000	5000	0
485	20240827	131400	32856775	5000	5000	5000	4995	232
486	20240827	131300	31696780	5000	4985	5000	4985	2524
487	20240827	131200	19087010	4985	4985	4985	4985	0
488	20240827	131100	19087010	4985	4985	4985	4985	0
489	20240827	131000	19087010	4985	4985	4985	4985	0
490	20240827	130900	19087010	4985	4985	4985	4985	101
491	20240827	130800	18583525	4985	4985	4985	4985	0
492	20240827	130700	18583525	4985	4985	4985	4985	0
493	20240827	130600	18583525	4985	4985	4985	4985	1
494	20240827	130500	18578540	4985	4985	4985	4985	61
495	20240827	130400	18274455	4990	4990	4990	4990	0
496	20240827	130300	18274455	4990	4990	4990	4990	0
497	20240827	130200	18274455	4990	4990	4990	4990	0
498	20240827	130100	18274455	4990	4990	4990	4990	0
499	20240827	130000	18274455	4990	4990	4990	4990	0
500	20240827	125900	18274455	4990	4990	4990	4990	0
501	20240827	125800	18274455	4990	4990	4990	4990	0
502	20240827	125700	18274455	4990	4990	4990	4990	0
503	20240827	125600	18274455	4990	4990	4990	4990	1
504	20240827	125500	18269465	4985	4985	4985	4985	15
505	20240827	125400	18194690	4990	4990	4990	4990	0
506	20240827	125300	18194690	4990	4990	4990	4990	0
507	20240827	125200	18194690	4990	4985	4990	4985	25
508	20240827	125100	18070060	4985	4985	4985	4985	0
509	20240827	125000	18070060	4985	4985	4985	4985	0
510	20240827	124900	18070060	4985	4985	4985	4985	1
511	20240827	124800	18065075	4970	4970	4970	4970	1
512	20240827	124700	18060105	4990	4990	4990	4990	0
513	20240827	124600	18060105	4990	4990	4990	4990	0
514	20240827	124500	18060105	4990	4990	4990	4990	0
515	20240827	124400	18060105	4990	4990	4990	4990	0
516	20240827	124300	18060105	4990	4990	4990	4990	0
517	20240827	124200	18060105	4990	4990	4990	4990	0
518	20240827	124100	18060105	4990	4990	4990	4990	0
519	20240827	124000	18060105	4990	4990	4990	4990	0
520	20240827	123900	18060105	4990	4990	4990	4990	0
521	20240827	123800	18060105	4990	4990	4990	4990	0
522	20240827	123700	18060105	4990	4990	4990	4990	3
523	20240827	123600	18045135	4990	4990	4990	4990	0
524	20240827	123500	18045135	4990	4990	4990	4990	34
525	20240827	123400	17875475	4995	4995	4995	4995	0
526	20240827	123300	17875475	4995	4995	4995	4995	0
527	20240827	123200	17875475	4995	4995	4995	4995	0
528	20240827	123100	17875475	4995	4995	4995	4995	0
529	20240827	123000	17875475	4995	4995	4995	4995	0
530	20240827	122900	17875475	4995	4995	4995	4995	0
531	20240827	122800	17875475	4995	4995	4995	4995	0
532	20240827	122700	17875475	4995	4995	4995	4995	1
533	20240827	122600	17870480	4995	4995	4995	4995	0
534	20240827	122500	17870480	4995	4995	4995	4995	2
535	20240827	122400	17860490	4995	4995	4995	4995	1
536	20240827	122300	17855495	4995	4995	4995	4995	0
537	20240827	122200	17855495	4995	4995	4995	4995	0
538	20240827	122100	17855495	4995	4995	4995	4995	0
539	20240827	122000	17855495	4995	4995	4995	4995	0
540	20240827	121900	17855495	4995	4995	4995	4995	0
541	20240827	121800	17855495	4995	4995	4995	4995	0
542	20240827	121700	17855495	4995	4970	4995	4970	2
543	20240827	121600	17845530	4995	4995	4995	4995	1
544	20240827	121500	17840535	4995	4995	4995	4995	0
545	20240827	121400	17840535	4995	4995	4995	4995	0
546	20240827	121300	17840535	4995	4995	4995	4995	0
547	20240827	121200	17840535	4995	4995	4995	4995	0
548	20240827	121100	17840535	4995	4995	4995	4995	0
549	20240827	121000	17840535	4995	4995	4995	4995	0
550	20240827	120900	17840535	4995	4995	4995	4975	156
551	20240827	120800	17064395	4995	4995	4995	4995	0
552	20240827	120700	17064395	4995	4995	4995	4995	31
553	20240827	120600	16909550	4995	4995	4995	4995	0
554	20240827	120500	16909550	4995	4995	4995	4995	0
555	20240827	120400	16909550	4995	4995	4995	4995	0
556	20240827	120300	16909550	4995	4995	4995	4995	202
557	20240827	120200	15900560	4995	4995	4995	4995	1
558	20240827	120100	15895565	4975	4975	4975	4975	42
559	20240827	120000	15686615	4995	4995	4995	4995	0
560	20240827	115900	15686615	4995	4995	4995	4995	0
561	20240827	115800	15686615	4995	4995	4995	4995	0
562	20240827	115700	15686615	4995	4995	4995	4995	1
563	20240827	115600	15681620	4995	4995	4995	4995	1
564	20240827	115500	15676625	4995	4995	4995	4995	0
565	20240827	115400	15676625	4995	4995	4995	4995	0
566	20240827	115300	15676625	4995	4995	4995	4995	0
567	20240827	115200	15676625	4995	4995	4995	4995	0
568	20240827	115100	15676625	4995	4995	4995	4995	0
569	20240827	115000	15676625	4995	4995	4995	4995	1
570	20240827	114900	15671630	4995	4995	4995	4995	0
571	20240827	114800	15671630	4995	4995	4995	4995	0
572	20240827	114700	15671630	4995	4995	4995	4995	0
573	20240827	114600	15671630	4995	4995	4995	4995	0
574	20240827	114500	15671630	4995	4995	4995	4995	0
575	20240827	114400	15671630	4995	4995	4995	4995	0
576	20240827	114300	15671630	4995	4995	4995	4995	0
577	20240827	114200	15671630	4995	4995	4995	4995	0
578	20240827	114100	15671630	4995	4995	4995	4995	0
579	20240827	114000	15671630	4995	4995	4995	4995	0
580	20240827	113900	15671630	4995	4995	4995	4995	0
581	20240827	113800	15671630	4995	4995	4995	4995	0
582	20240827	113700	15671630	4995	4995	4995	4995	0
583	20240827	113600	15671630	4995	4995	4995	4995	0
584	20240827	113500	15671630	4995	4995	4995	4995	0
585	20240827	113400	15671630	4995	4995	4995	4995	0
586	20240827	113300	15671630	4995	4995	4995	4995	0
587	20240827	113200	15671630	4995	4995	4995	4995	0
588	20240827	113100	15671630	4995	4995	4995	4995	0
589	20240827	113000	15671630	4995	4995	4995	4995	0
590	20240827	112900	15671630	4995	4995	4995	4995	0
591	20240827	112800	15671630	4995	4995	4995	4995	0
592	20240827	112700	15671630	4995	4995	4995	4995	0
593	20240827	112600	15671630	4995	4995	4995	4995	0
594	20240827	112500	15671630	4995	4995	4995	4995	0
595	20240827	112400	15671630	4995	4995	4995	4995	0
596	20240827	112300	15671630	4995	4995	4995	4995	0
597	20240827	112200	15671630	4995	4995	4995	4995	0
598	20240827	112100	15671630	4995	4995	4995	4995	0
599	20240827	112000	15671630	4995	4995	4995	4995	0
600	20240827	111900	15671630	4995	4995	4995	4995	0
601	20240827	111800	15671630	4995	4995	4995	4995	0
602	20240827	111700	15671630	4995	4995	4995	4995	0
603	20240827	111600	15671630	4995	4995	4995	4995	0
604	20240827	111500	15671630	4995	4960	4995	4960	430
605	20240827	111400	13537675	4995	4995	4995	4995	7
606	20240827	111300	13502710	4995	4995	4995	4995	146
607	20240827	111200	12773440	4995	4990	4995	4990	18
608	20240827	111100	12683540	4995	4995	4995	4995	0
609	20240827	111000	12683540	4995	4995	4995	4995	0
610	20240827	110900	12683540	4995	4995	4995	4995	0
611	20240827	110800	12683540	4995	4995	4995	4995	0
612	20240827	110700	12683540	4995	4995	4995	4995	0
613	20240827	110600	12683540	4995	4995	4995	4995	0
614	20240827	110500	12683540	4995	4995	4995	4995	0
615	20240827	110400	12683540	4995	4990	4995	4990	595
616	20240827	110300	9714140	4990	4990	4990	4990	0
617	20240827	110200	9714140	4990	4990	4990	4990	1
618	20240827	110100	9709150	4990	4990	4990	4990	0
619	20240827	110000	9709150	4990	4990	4990	4990	0
620	20240827	105900	9709150	4990	4990	4990	4990	0
621	20240827	105800	9709150	4990	4990	4990	4990	0
622	20240827	105700	9709150	4990	4990	4990	4990	0
623	20240827	105600	9709150	4990	4990	4990	4990	0
624	20240827	105500	9709150	4990	4990	4990	4990	0
625	20240827	105400	9709150	4990	4990	4990	4990	0
626	20240827	105300	9709150	4990	4990	4990	4990	0
627	20240827	105200	9709150	4990	4990	4990	4990	0
628	20240827	105100	9709150	4990	4990	4990	4990	57
629	20240827	105000	9424720	4990	4990	4990	4990	0
630	20240827	104900	9424720	4990	4990	4990	4990	0
631	20240827	104800	9424720	4990	4990	4990	4990	0
632	20240827	104700	9424720	4990	4990	4990	4990	0
633	20240827	104600	9424720	4990	4985	4990	4985	231
634	20240827	104500	8273180	4985	4985	4985	4985	0
635	20240827	104400	8273180	4985	4985	4985	4985	20
636	20240827	104300	8173480	4985	4985	4985	4985	0
637	20240827	104200	8173480	4985	4985	4985	4985	0
638	20240827	104100	8173480	4985	4985	4985	4985	36
639	20240827	104000	7994020	4980	4980	4980	4980	0
640	20240827	103900	7994020	4980	4980	4980	4980	0
641	20240827	103800	7994020	4980	4980	4980	4980	0
642	20240827	103700	7994020	4980	4980	4980	4980	0
643	20240827	103600	7994020	4980	4980	4980	4980	0
644	20240827	103500	7994020	4980	4980	4980	4980	0
645	20240827	103400	7994020	4980	4980	4980	4980	0
646	20240827	103300	7994020	4980	4980	4980	4980	0
647	20240827	103200	7994020	4980	4980	4980	4980	0
648	20240827	103100	7994020	4980	4980	4980	4980	5
649	20240827	103000	7969120	4980	4980	4980	4980	0
650	20240827	102900	7969120	4980	4980	4980	4980	0
651	20240827	102800	7969120	4980	4980	4980	4980	0
652	20240827	102700	7969120	4980	4980	4980	4980	11
653	20240827	102600	7914340	4985	4985	4985	4985	0
654	20240827	102500	7914340	4985	4985	4985	4985	0
655	20240827	102400	7914340	4985	4985	4985	4985	0
656	20240827	102300	7914340	4985	4985	4985	4985	0
657	20240827	102200	7914340	4985	4985	4985	4985	0
658	20240827	102100	7914340	4985	4985	4985	4985	30
659	20240827	102000	7764790	4985	4985	4985	4985	0
660	20240827	101900	7764790	4985	4985	4985	4985	2
661	20240827	101800	7754820	4985	4985	4985	4985	0
662	20240827	101700	7754820	4985	4985	4985	4985	0
663	20240827	101600	7754820	4985	4985	4985	4985	0
664	20240827	101500	7754820	4985	4985	4985	4985	0
665	20240827	101400	7754820	4985	4985	4985	4985	0
666	20240827	101300	7754820	4985	4985	4985	4985	0
667	20240827	101200	7754820	4985	4985	4985	4985	0
668	20240827	101100	7754820	4985	4985	4985	4985	300
669	20240827	101000	6259320	4990	4990	4990	4990	0
670	20240827	100900	6259320	4990	4990	4990	4990	0
671	20240827	100800	6259320	4990	4990	4990	4990	0
672	20240827	100700	6259320	4990	4990	4990	4990	0
673	20240827	100600	6259320	4990	4975	4990	4975	3
674	20240827	100500	6244370	4955	4955	4955	4955	1
675	20240827	100400	6239415	4990	4990	4990	4990	1
676	20240827	100300	6234425	4985	4985	4985	4985	0
677	20240827	100200	6234425	4985	4955	4985	4950	101
678	20240827	100100	5734250	4990	4990	4990	4990	0
679	20240827	100000	5734250	4990	4990	4990	4990	1
680	20240827	095900	5729260	4955	4970	4970	4955	84
681	20240827	095800	5312035	4990	4990	4990	4990	0
682	20240827	095700	5312035	4990	4990	4990	4990	2
683	20240827	095600	5302055	4990	4990	4990	4990	0
684	20240827	095500	5302055	4990	4990	4990	4990	0
685	20240827	095400	5302055	4990	4990	4990	4990	0
686	20240827	095300	5302055	4990	4990	4990	4990	0
687	20240827	095200	5302055	4990	4990	4990	4990	0
688	20240827	095100	5302055	4990	4990	4990	4990	0
689	20240827	095000	5302055	4990	4990	4990	4990	2
690	20240827	094900	5292075	4975	4995	4995	4975	34
691	20240827	094800	5122905	4975	4975	4975	4975	3
692	20240827	094700	5107980	4995	4990	4995	4990	21
693	20240827	094600	5003185	4995	4995	4995	4995	1
694	20240827	094500	4998190	4995	4995	4995	4995	0
695	20240827	094400	4998190	4995	4995	4995	4995	0
696	20240827	094300	4998190	4995	4995	4995	4995	0
697	20240827	094200	4998190	4995	4990	4995	4990	2
698	20240827	094100	4988205	4995	4995	4995	4995	0
699	20240827	094000	4988205	4995	4990	4995	4990	10
700	20240827	093900	4938290	4990	4990	4990	4990	200
701	20240827	093800	3940290	4990	4990	4990	4990	4
702	20240827	093700	3920330	4990	4990	4990	4990	87
703	20240827	093600	3486200	4990	4970	4990	4965	27
704	20240827	093500	3351945	4970	4970	4970	4970	10
705	20240827	093400	3302245	4970	4945	4970	4945	31
706	20240827	093300	3148445	4945	4945	4945	4945	60
707	20240827	093200	2851745	4945	4925	4945	4925	16
708	20240827	093100	2772925	4925	4920	4925	4900	4
709	20240827	093000	2753275	4925	4925	4925	4925	0
710	20240827	092900	2753275	4925	4925	4925	4925	0
711	20240827	092800	2753275	4925	4900	4925	4900	4
712	20240827	092700	2733600	4925	4910	4925	4910	68
713	20240827	092600	2399705	4910	4910	4910	4910	0
714	20240827	092500	2399705	4910	4910	4910	4910	0
715	20240827	092400	2399705	4910	4910	4910	4910	33
716	20240827	092300	2237675	4910	4910	4910	4910	0
717	20240827	092200	2237675	4910	4910	4910	4910	0
718	20240827	092100	2237675	4910	4905	4910	4905	2
719	20240827	092000	2227860	4900	4900	4900	4900	3
720	20240827	091900	2213160	4880	4880	4880	4880	0
721	20240827	091800	2213160	4880	4880	4880	4880	0
722	20240827	091700	2213160	4880	4880	4880	4880	0
723	20240827	091600	2213160	4880	4880	4880	4880	0
724	20240827	091500	2213160	4880	4880	4880	4880	10
725	20240827	091400	2164360	4880	4880	4880	4880	0
726	20240827	091300	2164360	4880	4880	4880	4880	0
727	20240827	091200	2164360	4880	4880	4880	4880	0
728	20240827	091100	2164360	4880	4910	4910	4880	57
729	20240827	091000	1885590	4935	4935	4935	4935	25
730	20240827	090900	1762215	4950	4950	4950	4950	2
731	20240827	090800	1752315	4920	4920	4920	4920	2
732	20240827	090700	1742475	4920	4920	4920	4920	0
733	20240827	090600	1742475	4920	4920	4920	4920	139
734	20240827	090500	1058595	4980	4980	4980	4980	1
735	20240827	090400	1053615	4945	4950	4985	4945	48
736	20240827	090300	815995	4990	4990	4990	4990	3
737	20240827	090200	801025	4990	4990	4990	4990	28
738	20240827	090100	661305	5020	5020	5020	5020	0
739	20240827	090000	661305	5020	4915	5020	4915	134