KissMeData/053210/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193200	67844810	4950	4950	4950	4950	2568
3	20240827	193100	67844810	4950	4950	4950	4950	0
4	20240827	193000	67844810	4950	4950	4950	4950	0
5	20240827	192900	67844810	4950	4950	4950	4950	0
6	20240827	192800	67844810	4950	4950	4950	4950	0
7	20240827	192700	67844810	4950	4950	4950	4950	0
8	20240827	192600	67844810	4950	4950	4950	4950	0
9	20240827	192500	67844810	4950	4950	4950	4950	0
10	20240827	192400	67844810	4950	4950	4950	4950	0
11	20240827	192300	67844810	4950	4950	4950	4950	0
12	20240827	192200	67844810	4950	4950	4950	4950	0
13	20240827	192100	67844810	4950	4950	4950	4950	0
14	20240827	192000	67844810	4950	4950	4950	4950	0
15	20240827	191900	67844810	4950	4950	4950	4950	0
16	20240827	191800	67844810	4950	4950	4950	4950	0
17	20240827	191700	67844810	4950	4950	4950	4950	0
18	20240827	191600	67844810	4950	4950	4950	4950	0
19	20240827	191500	67844810	4950	4950	4950	4950	0
20	20240827	191400	67844810	4950	4950	4950	4950	0
21	20240827	191300	67844810	4950	4950	4950	4950	0
22	20240827	191200	67844810	4950	4950	4950	4950	0
23	20240827	191100	67844810	4950	4950	4950	4950	0
24	20240827	191000	67844810	4950	4950	4950	4950	0
25	20240827	190900	67844810	4950	4950	4950	4950	0
26	20240827	190800	67844810	4950	4950	4950	4950	0
27	20240827	190700	67844810	4950	4950	4950	4950	0
28	20240827	190600	67844810	4950	4950	4950	4950	0
29	20240827	190500	67844810	4950	4950	4950	4950	0
30	20240827	190400	67844810	4950	4950	4950	4950	0
31	20240827	190300	67844810	4950	4950	4950	4950	0
32	20240827	190200	67844810	4950	4950	4950	4950	2568
33	20240827	190100	67844810	4950	4950	4950	4950	0
34	20240827	190000	67844810	4950	4950	4950	4950	0
35	20240827	185900	67844810	4950	4950	4950	4950	0
36	20240827	185800	67844810	4950	4950	4950	4950	0
37	20240827	185700	67844810	4950	4950	4950	4950	0
38	20240827	185600	67844810	4950	4950	4950	4950	0
39	20240827	185500	67844810	4950	4950	4950	4950	0
40	20240827	185400	67844810	4950	4950	4950	4950	0
41	20240827	185300	67844810	4950	4950	4950	4950	0
42	20240827	185200	67844810	4950	4950	4950	4950	0
43	20240827	185100	67844810	4950	4950	4950	4950	0
44	20240827	185000	67844810	4950	4950	4950	4950	0
45	20240827	184900	67844810	4950	4950	4950	4950	0
46	20240827	184800	67844810	4950	4950	4950	4950	0
47	20240827	184700	67844810	4950	4950	4950	4950	0
48	20240827	184600	67844810	4950	4950	4950	4950	0
49	20240827	184500	67844810	4950	4950	4950	4950	0
50	20240827	184400	67844810	4950	4950	4950	4950	0
51	20240827	184300	67844810	4950	4950	4950	4950	0
52	20240827	184200	67844810	4950	4950	4950	4950	0
53	20240827	184100	67844810	4950	4950	4950	4950	0
54	20240827	184000	67844810	4950	4950	4950	4950	0
55	20240827	183900	67844810	4950	4950	4950	4950	0
56	20240827	183800	67844810	4950	4950	4950	4950	0
57	20240827	183700	67844810	4950	4950	4950	4950	0
58	20240827	183600	67844810	4950	4950	4950	4950	0
59	20240827	183500	67844810	4950	4950	4950	4950	0
60	20240827	183400	67844810	4950	4950	4950	4950	0
61	20240827	183300	67844810	4950	4950	4950	4950	0
62	20240827	183200	67844810	4950	4950	4950	4950	2568
63	20240827	183100	67844810	4950	4950	4950	4950	0
64	20240827	183000	67844810	4950	4950	4950	4950	0
65	20240827	182900	67844810	4950	4950	4950	4950	0
66	20240827	182800	67844810	4950	4950	4950	4950	0
67	20240827	182700	67844810	4950	4950	4950	4950	0
68	20240827	182600	67844810	4950	4950	4950	4950	0
69	20240827	182500	67844810	4950	4950	4950	4950	0
70	20240827	182400	67844810	4950	4950	4950	4950	0
71	20240827	182300	67844810	4950	4950	4950	4950	0
72	20240827	182200	67844810	4950	4950	4950	4950	0
73	20240827	182100	67844810	4950	4950	4950	4950	0
74	20240827	182000	67844810	4950	4950	4950	4950	0
75	20240827	181900	67844810	4950	4950	4950	4950	0
76	20240827	181800	67844810	4950	4950	4950	4950	0
77	20240827	181700	67844810	4950	4950	4950	4950	0
78	20240827	181600	67844810	4950	4950	4950	4950	0
79	20240827	181500	67844810	4950	4950	4950	4950	0
80	20240827	181400	67844810	4950	4950	4950	4950	0
81	20240827	181300	67844810	4950	4950	4950	4950	0
82	20240827	181200	67844810	4950	4950	4950	4950	0
83	20240827	181100	67844810	4950	4950	4950	4950	0
84	20240827	181000	67844810	4950	4950	4950	4950	0
85	20240827	180900	67844810	4950	4950	4950	4950	0
86	20240827	180800	67844810	4950	4950	4950	4950	0
87	20240827	180700	67844810	4950	4950	4950	4950	0
88	20240827	180600	67844810	4950	4950	4950	4950	0
89	20240827	180500	67844810	4950	4950	4950	4950	0
90	20240827	180400	67844810	4950	4950	4950	4950	0
91	20240827	180300	67844810	4950	4950	4950	4950	0
92	20240827	180200	67844810	4950	4950	4950	4950	2568
93	20240827	180100	67844810	4950	4950	4950	4950	0
94	20240827	180000	67844810	4950	4950	4950	4950	0
95	20240827	175900	67844810	4950	4950	4950	4950	0
96	20240827	175800	67844810	4950	4950	4950	4950	0
97	20240827	175700	67844810	4950	4950	4950	4950	0
98	20240827	175600	67844810	4950	4950	4950	4950	0
99	20240827	175500	67844810	4950	4950	4950	4950	0
100	20240827	175400	67844810	4950	4950	4950	4950	0
101	20240827	175300	67844810	4950	4950	4950	4950	0
102	20240827	175200	67844810	4950	4950	4950	4950	0
103	20240827	175100	67844810	4950	4950	4950	4950	0
104	20240827	175000	67844810	4950	4950	4950	4950	0
105	20240827	174900	67844810	4950	4950	4950	4950	0
106	20240827	174800	67844810	4950	4950	4950	4950	0
107	20240827	174700	67844810	4950	4950	4950	4950	0
108	20240827	174600	67844810	4950	4950	4950	4950	0
109	20240827	174500	67844810	4950	4950	4950	4950	0
110	20240827	174400	67844810	4950	4950	4950	4950	0
111	20240827	174300	67844810	4950	4950	4950	4950	0
112	20240827	174200	67844810	4950	4950	4950	4950	0
113	20240827	174100	67844810	4950	4950	4950	4950	0
114	20240827	174000	67844810	4950	4950	4950	4950	0
115	20240827	173900	67844810	4950	4950	4950	4950	0
116	20240827	173800	67844810	4950	4950	4950	4950	0
117	20240827	173700	67844810	4950	4950	4950	4950	0
118	20240827	173600	67844810	4950	4950	4950	4950	0
119	20240827	173500	67844810	4950	4950	4950	4950	0
120	20240827	173400	67844810	4950	4950	4950	4950	0
121	20240827	173300	67844810	4950	4950	4950	4950	0
122	20240827	173200	67844810	4950	4950	4950	4950	2568
123	20240827	173100	67844810	4950	4950	4950	4950	0
124	20240827	173000	67844810	4950	4950	4950	4950	0
125	20240827	172900	67844810	4950	4950	4950	4950	0
126	20240827	172800	67844810	4950	4950	4950	4950	0
127	20240827	172700	67844810	4950	4950	4950	4950	0
128	20240827	172600	67844810	4950	4950	4950	4950	0
129	20240827	172500	67844810	4950	4950	4950	4950	0
130	20240827	172400	67844810	4950	4950	4950	4950	0
131	20240827	172300	67844810	4950	4950	4950	4950	0
132	20240827	172200	67844810	4950	4950	4950	4950	0
133	20240827	172100	67844810	4950	4950	4950	4950	0
134	20240827	172000	67844810	4950	4950	4950	4950	0
135	20240827	171900	67844810	4950	4950	4950	4950	0
136	20240827	171800	67844810	4950	4950	4950	4950	0
137	20240827	171700	67844810	4950	4950	4950	4950	0
138	20240827	171600	67844810	4950	4950	4950	4950	0
139	20240827	171500	67844810	4950	4950	4950	4950	0
140	20240827	171400	67844810	4950	4950	4950	4950	0
141	20240827	171300	67844810	4950	4950	4950	4950	0
142	20240827	171200	67844810	4950	4950	4950	4950	0
143	20240827	171100	67844810	4950	4950	4950	4950	0
144	20240827	171000	67844810	4950	4950	4950	4950	0
145	20240827	170900	67844810	4950	4950	4950	4950	0
146	20240827	170800	67844810	4950	4950	4950	4950	0
147	20240827	170700	67844810	4950	4950	4950	4950	0
148	20240827	170600	67844810	4950	4950	4950	4950	0
149	20240827	170500	67844810	4950	4950	4950	4950	0
150	20240827	170400	67844810	4950	4950	4950	4950	0
151	20240827	170300	67844810	4950	4950	4950	4950	0
152	20240827	170200	67844810	4950	4950	4950	4950	2568
153	20240827	170100	67844810	4950	4950	4950	4950	0
154	20240827	170000	67844810	4950	4950	4950	4950	0
155	20240827	165900	67844810	4950	4950	4950	4950	0
156	20240827	165800	67844810	4950	4950	4950	4950	0
157	20240827	165700	67844810	4950	4950	4950	4950	0
158	20240827	165600	67844810	4950	4950	4950	4950	0
159	20240827	165500	67844810	4950	4950	4950	4950	0
160	20240827	165400	67844810	4950	4950	4950	4950	0
161	20240827	165300	67844810	4950	4950	4950	4950	0
162	20240827	165200	67844810	4950	4950	4950	4950	0
163	20240827	165100	67844810	4950	4950	4950	4950	0
164	20240827	165000	67844810	4950	4950	4950	4950	0
165	20240827	164900	67844810	4950	4950	4950	4950	0
166	20240827	164800	67844810	4950	4950	4950	4950	0
167	20240827	164700	67844810	4950	4950	4950	4950	0
168	20240827	164600	67844810	4950	4950	4950	4950	0
169	20240827	164500	67844810	4950	4950	4950	4950	0
170	20240827	164400	67844810	4950	4950	4950	4950	0
171	20240827	164300	67844810	4950	4950	4950	4950	0
172	20240827	164200	67844810	4950	4950	4950	4950	0
173	20240827	164100	67844810	4950	4950	4950	4950	0
174	20240827	164000	67844810	4950	4950	4950	4950	0
175	20240827	163900	67844810	4950	4950	4950	4950	0
176	20240827	163800	67844810	4950	4950	4950	4950	0
177	20240827	163700	67844810	4950	4950	4950	4950	0
178	20240827	163600	67844810	4950	4950	4950	4950	0
179	20240827	163500	67844810	4950	4950	4950	4950	0
180	20240827	163400	67844810	4950	4950	4950	4950	0
181	20240827	163300	67844810	4950	4950	4950	4950	0
182	20240827	163200	67844810	4950	4950	4950	4950	2568
183	20240827	163100	67844810	4950	4950	4950	4950	0
184	20240827	163000	67844810	4950	4950	4950	4950	0
185	20240827	162900	67844810	4950	4950	4950	4950	0
186	20240827	162800	67844810	4950	4950	4950	4950	0
187	20240827	162700	67844810	4950	4950	4950	4950	0
188	20240827	162600	67844810	4950	4950	4950	4950	0
189	20240827	162500	67844810	4950	4950	4950	4950	0
190	20240827	162400	67844810	4950	4950	4950	4950	0
191	20240827	162300	67844810	4950	4950	4950	4950	0
192	20240827	162200	67844810	4950	4950	4950	4950	0
193	20240827	162100	67844810	4950	4950	4950	4950	0
194	20240827	162000	67844810	4950	4950	4950	4950	0
195	20240827	161900	67844810	4950	4950	4950	4950	0
196	20240827	161800	67844810	4950	4950	4950	4950	0
197	20240827	161700	67844810	4950	4950	4950	4950	0
198	20240827	161600	67844810	4950	4950	4950	4950	0
199	20240827	161500	67844810	4950	4950	4950	4950	0
200	20240827	161400	67844810	4950	4950	4950	4950	0
201	20240827	161300	67844810	4950	4950	4950	4950	0
202	20240827	161200	67844810	4950	4950	4950	4950	0
203	20240827	161100	67844810	4950	4950	4950	4950	0
204	20240827	161000	67844810	4950	4950	4950	4950	0
205	20240827	160900	67844810	4950	4950	4950	4950	0
206	20240827	160800	67844810	4950	4950	4950	4950	0
207	20240827	160700	67844810	4950	4950	4950	4950	0
208	20240827	160600	67844810	4950	4950	4950	4950	0
209	20240827	160500	67844810	4950	4950	4950	4950	0
210	20240827	160400	67844810	4950	4950	4950	4950	0
211	20240827	160300	67844810	4950	4950	4950	4950	0
212	20240827	160200	67844810	4950	4950	4950	4950	2568
213	20240827	160100	67844810	4950	4950	4950	4950	0
214	20240827	160000	67844810	4950	4950	4950	4950	0
215	20240827	155900	67844810	4950	4950	4950	4950	0
216	20240827	155800	67844810	4950	4950	4950	4950	0
217	20240827	155700	67844810	4950	4950	4950	4950	0
218	20240827	155600	67844810	4950	4950	4950	4950	0
219	20240827	155500	67844810	4950	4950	4950	4950	0
220	20240827	155400	67844810	4950	4950	4950	4950	0
221	20240827	155300	67844810	4950	4950	4950	4950	0
222	20240827	155200	67844810	4950	4950	4950	4950	0
223	20240827	155100	67844810	4950	4950	4950	4950	0
224	20240827	155000	67844810	4950	4950	4950	4950	0
225	20240827	154900	67844810	4950	4950	4950	4950	0
226	20240827	154800	67844810	4950	4950	4950	4950	0
227	20240827	154700	67844810	4950	4950	4950	4950	0
228	20240827	154600	67844810	4950	4950	4950	4950	0
229	20240827	154500	67844810	4950	4950	4950	4950	0
230	20240827	154400	67844810	4950	4950	4950	4950	0
231	20240827	154300	67844810	4950	4950	4950	4950	0
232	20240827	154200	67844810	4950	4950	4950	4950	0
233	20240827	154100	67844810	4950	4950	4950	4950	0
234	20240827	154000	67844810	4950	4950	4950	4950	0
235	20240827	153900	67844810	4950	4950	4950	4950	0
236	20240827	153800	67844810	4950	4950	4950	4950	0
237	20240827	153700	67844810	4950	4950	4950	4950	0
238	20240827	153600	67844810	4950	4950	4950	4950	0
239	20240827	153500	67844810	4950	4950	4950	4950	0
240	20240827	153400	67844810	4950	4950	4950	4950	0
241	20240827	153300	67844810	4950	4950	4950	4950	0
242	20240827	153200	67844810	4950	4950	4950	4950	2568
243	20240827	153100	67844810	4950	4950	4950	4950	0
244	20240827	153000	67844810	4950	4950	4950	4950	2568
245	20240827	152900	55133210	4995	4995	4995	4995	0
246	20240827	152800	55133210	4995	4995	4995	4995	0
247	20240827	152700	55133210	4995	4995	4995	4995	0
248	20240827	152600	55133210	4995	4995	4995	4995	0
249	20240827	152500	55133210	4995	4995	4995	4995	0
250	20240827	152400	55133210	4995	4995	4995	4995	0
251	20240827	152300	55133210	4995	4995	4995	4995	0
252	20240827	152200	55133210	4995	4995	4995	4995	0
253	20240827	152100	55133210	4995	4995	4995	4995	0
254	20240827	152000	55133210	4995	4995	4995	4995	0
255	20240827	151900	55133210	4995	4995	4995	4995	0
256	20240827	151800	55133210	4995	4995	4995	4995	0
257	20240827	151700	55133210	4995	4995	4995	4995	0
258	20240827	151600	55133210	4995	4995	4995	4995	1
259	20240827	151500	55128215	4985	4985	4985	4985	24
260	20240827	151400	55008575	4995	4995	4995	4995	0
261	20240827	151300	55008575	4995	4995	4995	4995	0
262	20240827	151200	55008575	4995	4995	4995	4995	0
263	20240827	151100	55008575	4995	4995	4995	4995	0
264	20240827	151000	55008575	4995	4980	4995	4980	1018
265	20240827	150900	49936400	4980	4980	4980	4980	0
266	20240827	150800	49936400	4980	4980	4980	4980	0
267	20240827	150700	49936400	4980	4980	4980	4980	0
268	20240827	150600	49936400	4980	4980	4980	4980	1
269	20240827	150500	49931420	4980	4980	4980	4980	0
270	20240827	150400	49931420	4980	4980	4980	4980	0
271	20240827	150300	49931420	4980	4980	4980	4980	0
272	20240827	150200	49931420	4980	4980	4980	4980	0
273	20240827	150100	49931420	4980	4980	4980	4980	0
274	20240827	150000	49931420	4980	4980	4980	4980	0
275	20240827	145900	49931420	4980	4980	4980	4980	0
276	20240827	145800	49931420	4980	4980	4980	4980	0
277	20240827	145700	49931420	4980	4980	4980	4980	0
278	20240827	145600	49931420	4980	4980	4980	4980	0
279	20240827	145500	49931420	4980	4980	4980	4980	0
280	20240827	145400	49931420	4980	4980	4980	4980	0
281	20240827	145300	49931420	4980	4980	4980	4980	0
282	20240827	145200	49931420	4980	4980	4980	4980	4
283	20240827	145100	49911500	4970	4970	4970	4970	0
284	20240827	145000	49911500	4970	4970	4970	4970	10
285	20240827	144900	49861800	4980	4980	4980	4980	0
286	20240827	144800	49861800	4980	4980	4980	4980	2
287	20240827	144700	49851840	4980	4980	4980	4980	0
288	20240827	144600	49851840	4980	4980	4980	4980	100
289	20240827	144500	49353840	4975	4985	4985	4975	3017
290	20240827	144400	34336360	4995	4995	4995	4995	0
291	20240827	144300	34336360	4995	4995	4995	4995	1
292	20240827	144200	34331365	5000	5000	5000	5000	0
293	20240827	144100	34331365	5000	5000	5000	5000	0
294	20240827	144000	34331365	5000	4990	5000	4990	60
295	20240827	143900	34031950	5000	4995	5000	4995	13
296	20240827	143800	33966985	5000	5000	5000	4995	10
297	20240827	143700	33917005	4995	5000	5000	4995	10
298	20240827	143600	33867030	4995	4995	5000	4995	5
299	20240827	143500	33842045	4995	4995	4995	4995	0
300	20240827	143400	33842045	4995	4995	4995	4995	0
301	20240827	143300	33842045	4995	4995	4995	4995	0
302	20240827	143200	33842045	4995	4995	4995	4995	0
303	20240827	143100	33842045	4995	4995	4995	4995	0
304	20240827	143000	33842045	4995	4995	4995	4995	0
305	20240827	142900	33842045	4995	4995	4995	4995	0
306	20240827	142800	33842045	4995	4995	4995	4995	0
307	20240827	142700	33842045	4995	4995	4995	4995	0
308	20240827	142600	33842045	4995	4985	4995	4985	101
309	20240827	142500	33338550	4995	4995	4995	4995	0
310	20240827	142400	33338550	4995	4995	4995	4995	5
311	20240827	142300	33313575	4985	4985	4985	4985	0
312	20240827	142200	33313575	4985	4985	4985	4985	0
313	20240827	142100	33313575	4985	4985	4985	4985	0
314	20240827	142000	33313575	4985	4985	4985	4985	197
315	20240827	141900	32331530	4985	4985	4985	4985	0
316	20240827	141800	32331530	4985	4985	4985	4985	0
317	20240827	141700	32331530	4985	4985	4985	4985	0
318	20240827	141600	32331530	4985	4990	4990	4985	31
319	20240827	141500	32176975	5000	5000	5000	5000	0
320	20240827	141400	32176975	5000	5000	5000	5000	0
321	20240827	141300	32176975	5000	5000	5000	5000	0
322	20240827	141200	32176975	5000	5000	5000	5000	0
323	20240827	141100	32176975	5000	5000	5000	5000	0
324	20240827	141000	32176975	5000	5000	5000	5000	285
325	20240827	140900	30751975	5000	5000	5000	5000	0
326	20240827	140800	30751975	5000	5000	5000	5000	0
327	20240827	140700	30751975	5000	5000	5000	5000	7
328	20240827	140600	30716975	4990	4990	4990	4990	0
329	20240827	140500	30716975	4990	4990	4990	4990	0
330	20240827	140400	30716975	4990	4990	4990	4990	0
331	20240827	140300	30716975	4990	4990	4990	4990	58
332	20240827	140200	30427555	5000	5000	5000	5000	0
333	20240827	140100	30427555	5000	5000	5000	5000	0
334	20240827	140000	30427555	5000	5000	5000	5000	0
335	20240827	135900	30427555	5000	5000	5000	5000	0
336	20240827	135800	30427555	5000	5000	5000	5000	0
337	20240827	135700	30427555	5000	5000	5000	5000	0
338	20240827	135600	30427555	5000	5000	5000	5000	0
339	20240827	135500	30427555	5000	5000	5000	5000	0
340	20240827	135400	30427555	5000	5000	5000	5000	0
341	20240827	135300	30427555	5000	5000	5000	5000	0
342	20240827	135200	30427555	5000	5000	5000	5000	0
343	20240827	135100	30427555	5000	5000	5000	5000	0
344	20240827	135000	30427555	5000	5000	5000	5000	0
345	20240827	134900	30427555	5000	5000	5000	5000	0
346	20240827	134800	30427555	5000	5000	5000	5000	0
347	20240827	134700	30427555	5000	5000	5000	5000	0
348	20240827	134600	30427555	5000	5000	5000	5000	0
349	20240827	134500	30427555	5000	5000	5000	5000	0
350	20240827	134400	30427555	5000	5000	5000	5000	0
351	20240827	134300	30427555	5000	5000	5000	5000	0
352	20240827	134200	30427555	5000	5000	5000	5000	0
353	20240827	134100	30427555	5000	5000	5000	5000	0
354	20240827	134000	30427555	5000	5000	5000	5000	0
355	20240827	133900	30427555	5000	5000	5000	5000	0
356	20240827	133800	30427555	5000	5000	5000	5000	0
357	20240827	133700	30427555	5000	5000	5000	5000	0
358	20240827	133600	30427555	5000	5000	5000	5000	3
359	20240827	133500	30412555	5000	5000	5000	5000	0
360	20240827	133400	30412555	5000	5000	5000	5000	0
361	20240827	133300	30412555	5000	5000	5000	5000	0
362	20240827	133200	30412555	5000	5000	5000	5000	0
363	20240827	133100	30412555	5000	5000	5000	5000	0
364	20240827	133000	30412555	5000	5000	5000	5000	0
365	20240827	132900	30412555	5000	5000	5000	5000	0
366	20240827	132800	30412555	5000	5000	5000	5000	0
367	20240827	132700	30412555	5000	4985	5000	4985	301
368	20240827	132600	28912055	5000	5000	5000	5000	0
369	20240827	132500	28912055	5000	5000	5000	5000	0
370	20240827	132400	28912055	5000	4990	5000	4985	208
371	20240827	132300	27874455	5000	5000	5000	5000	0
372	20240827	132200	27874455	5000	5000	5000	5000	0
373	20240827	132100	27874455	5000	5000	5000	5000	8
374	20240827	132000	27834455	4995	4995	4995	4995	0
375	20240827	131900	27834455	4995	4995	4995	4995	0
376	20240827	131800	27834455	4995	4995	4995	4995	0
377	20240827	131700	27834455	4995	4995	4995	4995	0
378	20240827	131600	27834455	4995	4995	4995	4995	0
379	20240827	131500	27834455	4995	4995	4995	4995	10
380	20240827	131400	27784505	5000	5000	5000	5000	0
381	20240827	131300	27784505	5000	5000	5000	5000	0
382	20240827	131200	27784505	5000	5000	5000	5000	0
383	20240827	131100	27784505	5000	5000	5000	5000	0
384	20240827	131000	27784505	5000	5000	5000	5000	111
385	20240827	130900	27229505	4985	4985	4985	4985	0
386	20240827	130800	27229505	4985	4985	4985	4985	0
387	20240827	130700	27229505	4985	4985	4985	4985	0
388	20240827	130600	27229505	4985	4985	4985	4985	0
389	20240827	130500	27229505	4985	4985	4985	4985	0
390	20240827	130400	27229505	4985	4985	4985	4985	0
391	20240827	130300	27229505	4985	4985	4985	4985	0
392	20240827	130200	27229505	4985	4985	4985	4985	0
393	20240827	130100	27229505	4985	4985	4985	4985	0
394	20240827	130000	27229505	4985	4985	4985	4985	0
395	20240827	125900	27229505	4985	4985	4985	4985	0
396	20240827	125800	27229505	4985	4985	4985	4985	0
397	20240827	125700	27229505	4985	4990	4990	4985	1400
398	20240827	125600	20249185	5000	5000	5000	5000	0
399	20240827	125500	20249185	5000	5000	5000	5000	2
400	20240827	125400	20239185	5000	5000	5000	5000	0
401	20240827	125300	20239185	5000	5000	5000	5000	0
402	20240827	125200	20239185	5000	5000	5000	5000	0
403	20240827	125100	20239185	5000	5000	5000	5000	0
404	20240827	125000	20239185	5000	5000	5000	5000	0
405	20240827	124900	20239185	5000	5000	5000	5000	0
406	20240827	124800	20239185	5000	5000	5000	5000	0
407	20240827	124700	20239185	5000	5000	5000	5000	0
408	20240827	124600	20239185	5000	5000	5000	5000	0
409	20240827	124500	20239185	5000	5000	5000	5000	0
410	20240827	124400	20239185	5000	5000	5000	5000	0
411	20240827	124300	20239185	5000	5000	5000	5000	0
412	20240827	124200	20239185	5000	5000	5000	5000	0
413	20240827	124100	20239185	5000	5000	5000	5000	0
414	20240827	124000	20239185	5000	5000	5000	5000	0
415	20240827	123900	20239185	5000	5000	5000	5000	0
416	20240827	123800	20239185	5000	5000	5000	5000	1
417	20240827	123700	20234185	5000	5000	5000	5000	44
418	20240827	123600	20014185	5000	5000	5000	5000	1
419	20240827	123500	20009185	5000	5000	5000	5000	1
420	20240827	123400	20004185	4990	4990	4990	4990	0
421	20240827	123300	20004185	4990	4990	4990	4990	0
422	20240827	123200	20004185	4990	4990	4990	4990	0
423	20240827	123100	20004185	4990	4990	4990	4990	0
424	20240827	123000	20004185	4990	4990	4990	4990	42
425	20240827	122900	19794605	4990	4990	4990	4990	0
426	20240827	122800	19794605	4990	4990	4990	4990	3
427	20240827	122700	19779635	4990	4995	4995	4990	170
428	20240827	122600	18930660	4995	4995	4995	4995	74
429	20240827	122500	18561030	4990	4995	4995	4990	96
430	20240827	122400	18081860	5000	5000	5000	5000	200
431	20240827	122300	17081860	4995	4995	4995	4995	0
432	20240827	122200	17081860	4995	4995	4995	4995	0
433	20240827	122100	17081860	4995	4995	4995	4995	0
434	20240827	122000	17081860	4995	4995	4995	4995	0
435	20240827	121900	17081860	4995	4995	4995	4995	0
436	20240827	121800	17081860	4995	4995	4995	4995	0
437	20240827	121700	17081860	4995	4995	4995	4995	0
438	20240827	121600	17081860	4995	4995	4995	4995	0
439	20240827	121500	17081860	4995	4995	4995	4995	58
440	20240827	121400	16792150	4995	4995	4995	4995	0
441	20240827	121300	16792150	4995	4995	4995	4995	0
442	20240827	121200	16792150	4995	4995	4995	4995	11
443	20240827	121100	16737205	5000	5000	5000	5000	1
444	20240827	121000	16732205	5000	5000	5000	5000	110
445	20240827	120900	16182205	4995	4995	4995	4995	0
446	20240827	120800	16182205	4995	4995	4995	4995	0
447	20240827	120700	16182205	4995	5000	5000	4995	3
448	20240827	120600	16167210	5010	5010	5010	5010	1
449	20240827	120500	16162200	4995	4995	4995	4995	0
450	20240827	120400	16162200	4995	4995	4995	4995	0
451	20240827	120300	16162200	4995	4995	4995	4995	0
452	20240827	120200	16162200	4995	4995	4995	4995	0
453	20240827	120100	16162200	4995	4995	4995	4995	0
454	20240827	120000	16162200	4995	4995	4995	4995	0
455	20240827	115900	16162200	4995	4995	5010	4995	5
456	20240827	115800	16137205	4995	4995	4995	4995	2
457	20240827	115700	16127215	4995	4995	4995	4995	3
458	20240827	115600	16112230	4995	4995	4995	4995	3
459	20240827	115500	16097245	4995	4995	4995	4995	3
460	20240827	115400	16082260	4995	4995	4995	4995	3
461	20240827	115300	16067275	4995	4995	4995	4995	6
462	20240827	115200	16037305	4995	4995	4995	4995	2
463	20240827	115100	16027315	5010	5000	5010	5000	2
464	20240827	115000	16017305	5000	5000	5000	5000	3
465	20240827	114900	16002305	5000	5000	5000	5000	2
466	20240827	114800	15992305	5000	5000	5000	5000	3
467	20240827	114700	15977305	5000	5000	5000	5000	3
468	20240827	114600	15962305	5000	5000	5000	5000	3
469	20240827	114500	15947305	5000	5000	5000	5000	4
470	20240827	114400	15927305	5000	5000	5000	5000	3
471	20240827	114300	15912305	5000	5000	5000	5000	3
472	20240827	114200	15897305	5000	5000	5000	5000	6
473	20240827	114100	15867305	5000	5000	5000	5000	2
474	20240827	114000	15857305	5010	5010	5010	5010	0
475	20240827	113900	15857305	5010	4995	5010	4995	372
476	20240827	113800	13997300	5000	5000	5000	5000	0
477	20240827	113700	13997300	5000	4995	5000	4995	117
478	20240827	113600	13412315	4995	4995	4995	4995	1
479	20240827	113500	13407320	4995	4995	4995	4995	0
480	20240827	113400	13407320	4995	4995	4995	4995	0
481	20240827	113300	13407320	4995	4995	4995	4995	0
482	20240827	113200	13407320	4995	4995	4995	4995	0
483	20240827	113100	13407320	4995	4995	4995	4995	0
484	20240827	113000	13407320	4995	4995	4995	4995	0
485	20240827	112900	13407320	4995	4995	4995	4995	0
486	20240827	112800	13407320	4995	4995	4995	4995	0
487	20240827	112700	13407320	4995	4995	4995	4995	200
488	20240827	112600	12408320	5000	5000	5000	5000	0
489	20240827	112500	12408320	5000	5000	5000	5000	0
490	20240827	112400	12408320	5000	5000	5000	5000	0
491	20240827	112300	12408320	5000	5000	5000	5000	0
492	20240827	112200	12408320	5000	5000	5000	5000	0
493	20240827	112100	12408320	5000	5000	5000	5000	0
494	20240827	112000	12408320	5000	5000	5000	5000	0
495	20240827	111900	12408320	5000	5000	5000	5000	0
496	20240827	111800	12408320	5000	5000	5000	5000	0
497	20240827	111700	12408320	5000	5000	5000	5000	0
498	20240827	111600	12408320	5000	5000	5000	5000	0
499	20240827	111500	12408320	5000	5000	5000	5000	0
500	20240827	111400	12408320	5000	5000	5000	5000	0
501	20240827	111300	12408320	5000	5000	5000	5000	0
502	20240827	111200	12408320	5000	5000	5000	5000	0
503	20240827	111100	12408320	5000	5000	5000	5000	1
504	20240827	111000	12403320	4995	4995	4995	4995	64
505	20240827	110900	12083640	4995	4995	4995	4995	0
506	20240827	110800	12083640	4995	4995	4995	4995	0
507	20240827	110700	12083640	4995	4995	4995	4995	0
508	20240827	110600	12083640	4995	4995	4995	4995	0
509	20240827	110500	12083640	4995	4995	4995	4995	0
510	20240827	110400	12083640	4995	4995	4995	4995	34
511	20240827	110300	11913810	4990	4990	4990	4990	28
512	20240827	110200	11774090	4990	4990	4990	4990	0
513	20240827	110100	11774090	4990	4990	4990	4990	0
514	20240827	110000	11774090	4990	4990	4990	4990	0
515	20240827	105900	11774090	4990	4990	4990	4990	0
516	20240827	105800	11774090	4990	4990	4990	4990	400
517	20240827	105700	9778090	4990	4990	4990	4990	0
518	20240827	105600	9778090	4990	4990	4990	4990	0
519	20240827	105500	9778090	4990	4990	4990	4990	0
520	20240827	105400	9778090	4990	4990	4990	4990	0
521	20240827	105300	9778090	4990	4990	4990	4990	1
522	20240827	105200	9773100	4990	4990	4990	4990	15
523	20240827	105100	9698250	5000	5000	5000	5000	0
524	20240827	105000	9698250	5000	5000	5000	5000	0
525	20240827	104900	9698250	5000	5000	5000	5000	0
526	20240827	104800	9698250	5000	5000	5000	5000	0
527	20240827	104700	9698250	5000	5000	5000	5000	0
528	20240827	104600	9698250	5000	5000	5000	5000	0
529	20240827	104500	9698250	5000	5000	5000	5000	0
530	20240827	104400	9698250	5000	5000	5000	5000	0
531	20240827	104300	9698250	5000	5000	5000	5000	0
532	20240827	104200	9698250	5000	5000	5000	5000	1
533	20240827	104100	9693250	4990	4990	4990	4990	1
534	20240827	104000	9688260	4990	4990	4990	4990	0
535	20240827	103900	9688260	4990	4990	4990	4990	0
536	20240827	103800	9688260	4990	4990	4990	4990	0
537	20240827	103700	9688260	4990	4990	4990	4990	0
538	20240827	103600	9688260	4990	4990	4990	4990	0
539	20240827	103500	9688260	4990	4990	4990	4990	111
540	20240827	103400	9134370	4990	4990	4990	4990	0
541	20240827	103300	9134370	4990	4990	4990	4990	0
542	20240827	103200	9134370	4990	4990	4990	4990	0
543	20240827	103100	9134370	4990	4990	4990	4990	0
544	20240827	103000	9134370	4990	4990	4990	4990	0
545	20240827	102900	9134370	4990	4990	4990	4990	2
546	20240827	102800	9124390	4990	4990	4990	4990	0
547	20240827	102700	9124390	4990	4990	4990	4990	0
548	20240827	102600	9124390	4990	4990	4990	4990	0
549	20240827	102500	9124390	4990	4990	4990	4990	0
550	20240827	102400	9124390	4990	4990	4990	4990	0
551	20240827	102300	9124390	4990	4990	4990	4990	0
552	20240827	102200	9124390	4990	4990	4990	4990	0
553	20240827	102100	9124390	4990	4990	4990	4990	0
554	20240827	102000	9124390	4990	4990	4990	4990	0
555	20240827	101900	9124390	4990	4990	4990	4990	150
556	20240827	101800	8375890	4990	4990	4990	4990	5
557	20240827	101700	8350940	4990	4990	4990	4990	50
558	20240827	101600	8101440	4990	4990	4990	4990	0
559	20240827	101500	8101440	4990	4990	4990	4990	0
560	20240827	101400	8101440	4990	4990	4990	4990	0
561	20240827	101300	8101440	4990	4990	4990	4990	0
562	20240827	101200	8101440	4990	4990	4990	4990	0
563	20240827	101100	8101440	4990	4990	4990	4990	0
564	20240827	101000	8101440	4990	5000	5000	4990	151
565	20240827	100900	7347380	5000	5000	5000	5000	0
566	20240827	100800	7347380	5000	5000	5000	5000	0
567	20240827	100700	7347380	5000	5000	5000	5000	0
568	20240827	100600	7347380	5000	5000	5000	5000	0
569	20240827	100500	7347380	5000	5000	5000	5000	1
570	20240827	100400	7342380	5000	5000	5000	5000	0
571	20240827	100300	7342380	5000	5000	5000	5000	0
572	20240827	100200	7342380	5000	5000	5000	5000	1
573	20240827	100100	7337380	5000	5000	5000	5000	200
574	20240827	100000	6337380	4990	4990	4990	4990	0
575	20240827	095900	6337380	4990	4990	4990	4990	0
576	20240827	095800	6337380	4990	4990	4990	4990	0
577	20240827	095700	6337380	4990	4990	4990	4990	500
578	20240827	095600	3842380	4990	4990	4990	4990	71
579	20240827	095500	3488090	4990	4990	4990	4990	0
580	20240827	095400	3488090	4990	4990	4990	4990	0
581	20240827	095300	3488090	4990	4990	4990	4990	0
582	20240827	095200	3488090	4990	4990	4990	4990	0
583	20240827	095100	3488090	4990	4990	4990	4990	2
584	20240827	095000	3478110	4990	4985	4990	4985	107
585	20240827	094900	2944710	4980	4980	4980	4980	0
586	20240827	094800	2944710	4980	4980	4980	4980	0
587	20240827	094700	2944710	4980	4980	4980	4980	0
588	20240827	094600	2944710	4980	4980	4980	4980	0
589	20240827	094500	2944710	4980	4980	4980	4980	0
590	20240827	094400	2944710	4980	4980	4980	4980	0
591	20240827	094300	2944710	4980	4980	4980	4980	0
592	20240827	094200	2944710	4980	4980	4980	4980	0
593	20240827	094100	2944710	4980	4980	4980	4980	0
594	20240827	094000	2944710	4980	4980	4980	4980	73
595	20240827	093900	2581170	4985	4985	4985	4985	1
596	20240827	093800	2576185	4985	4985	4985	4985	0
597	20240827	093700	2576185	4985	4985	4985	4985	1
598	20240827	093600	2571200	4985	4985	4985	4985	3
599	20240827	093500	2556245	4985	4985	4985	4985	0
600	20240827	093400	2556245	4985	4985	4985	4985	2
601	20240827	093300	2546275	4980	4980	4980	4980	73
602	20240827	093200	2182735	4980	4980	4980	4980	63
603	20240827	093100	1868995	4980	4980	4980	4980	0
604	20240827	093000	1868995	4980	4980	4980	4980	0
605	20240827	092900	1868995	4980	4980	4980	4980	0
606	20240827	092800	1868995	4980	4980	4980	4980	0
607	20240827	092700	1868995	4980	4980	4980	4980	0
608	20240827	092600	1868995	4980	4980	4980	4980	0
609	20240827	092500	1868995	4980	4980	4980	4980	0
610	20240827	092400	1868995	4980	4980	4980	4980	0
611	20240827	092300	1868995	4980	4980	4980	4980	0
612	20240827	092200	1868995	4980	4980	4980	4980	0
613	20240827	092100	1868995	4980	4980	4980	4980	0
614	20240827	092000	1868995	4980	4980	4980	4980	221
615	20240827	091900	768415	4990	4990	4990	4990	0
616	20240827	091800	768415	4990	4990	4990	4990	0
617	20240827	091700	768415	4990	4990	4990	4990	25
618	20240827	091600	643665	4990	4990	4990	4990	100
619	20240827	091500	144665	5000	5000	5000	5000	0
620	20240827	091400	144665	5000	5000	5000	5000	0
621	20240827	091300	144665	5000	5010	5010	5000	12
622	20240827	091200	84595	4985	4985	4985	4985	0
623	20240827	091100	84595	4985	4985	4985	4985	0
624	20240827	091000	84595	4985	4985	4985	4985	2
625	20240827	090900	74625	4975	4975	4975	4975	0
626	20240827	090800	74625	4975	4975	4975	4975	0
627	20240827	090700	74625	4975	4975	4975	4975	0
628	20240827	090600	74625	4975	4975	4975	4975	0
629	20240827	090500	74625	4975	4975	4975	4975	0
630	20240827	090400	74625	4975	4975	4975	4975	0
631	20240827	090300	74625	4975	4975	4975	4975	0
632	20240827	090200	74625	4975	4975	4975	4975	0
633	20240827	090100	74625	4975	4975	4975	4975	0
634	20240827	090000	74625	4975	4975	4975	4975	15