KissMeData/005820/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	184500	15539680	15980	15980	15980	15980	22
3	20240828	184400	15539680	15980	15980	15980	15980	0
4	20240828	184300	15539680	15980	15980	15980	15980	0
5	20240828	184200	15539680	15980	15980	15980	15980	0
6	20240828	184100	15539680	15980	15980	15980	15980	0
7	20240828	184000	15539680	15980	15980	15980	15980	0
8	20240828	183900	15539680	15980	15980	15980	15980	0
9	20240828	183800	15539680	15980	15980	15980	15980	0
10	20240828	183700	15539680	15980	15980	15980	15980	0
11	20240828	183600	15539680	15980	15980	15980	15980	0
12	20240828	183500	15539680	15980	15980	15980	15980	0
13	20240828	183400	15539680	15980	15980	15980	15980	0
14	20240828	183300	15539680	15980	15980	15980	15980	0
15	20240828	183200	15539680	15980	15980	15980	15980	0
16	20240828	183100	15539680	15980	15980	15980	15980	0
17	20240828	183000	15539680	15980	15980	15980	15980	0
18	20240828	182900	15539680	15980	15980	15980	15980	0
19	20240828	182800	15539680	15980	15980	15980	15980	0
20	20240828	182700	15539680	15980	15980	15980	15980	0
21	20240828	182600	15539680	15980	15980	15980	15980	0
22	20240828	182500	15539680	15980	15980	15980	15980	0
23	20240828	182400	15539680	15980	15980	15980	15980	0
24	20240828	182300	15539680	15980	15980	15980	15980	0
25	20240828	182200	15539680	15980	15980	15980	15980	0
26	20240828	182100	15539680	15980	15980	15980	15980	0
27	20240828	182000	15539680	15980	15980	15980	15980	0
28	20240828	181900	15539680	15980	15980	15980	15980	0
29	20240828	181800	15539680	15980	15980	15980	15980	0
30	20240828	181700	15539680	15980	15980	15980	15980	0
31	20240828	181600	15539680	15980	15980	15980	15980	0
32	20240828	181500	15539680	15980	15980	15980	15980	22
33	20240828	181400	15539680	15980	15980	15980	15980	0
34	20240828	181300	15539680	15980	15980	15980	15980	0
35	20240828	181200	15539680	15980	15980	15980	15980	0
36	20240828	181100	15539680	15980	15980	15980	15980	0
37	20240828	181000	15539680	15980	15980	15980	15980	0
38	20240828	180900	15539680	15980	15980	15980	15980	0
39	20240828	180800	15539680	15980	15980	15980	15980	0
40	20240828	180700	15539680	15980	15980	15980	15980	0
41	20240828	180600	15539680	15980	15980	15980	15980	0
42	20240828	180500	15539680	15980	15980	15980	15980	0
43	20240828	180400	15539680	15980	15980	15980	15980	0
44	20240828	180300	15539680	15980	15980	15980	15980	0
45	20240828	180200	15539680	15980	15980	15980	15980	0
46	20240828	180100	15539680	15980	15980	15980	15980	0
47	20240828	180000	15539680	15980	15980	15980	15980	0
48	20240828	175900	15539680	15980	15980	15980	15980	0
49	20240828	175800	15539680	15980	15980	15980	15980	0
50	20240828	175700	15539680	15980	15980	15980	15980	0
51	20240828	175600	15539680	15980	15980	15980	15980	0
52	20240828	175500	15539680	15980	15980	15980	15980	0
53	20240828	175400	15539680	15980	15980	15980	15980	0
54	20240828	175300	15539680	15980	15980	15980	15980	0
55	20240828	175200	15539680	15980	15980	15980	15980	0
56	20240828	175100	15539680	15980	15980	15980	15980	0
57	20240828	175000	15539680	15980	15980	15980	15980	0
58	20240828	174900	15539680	15980	15980	15980	15980	0
59	20240828	174800	15539680	15980	15980	15980	15980	0
60	20240828	174700	15539680	15980	15980	15980	15980	0
61	20240828	174600	15539680	15980	15980	15980	15980	0
62	20240828	174500	15539680	15980	15980	15980	15980	22
63	20240828	174400	15539680	15980	15980	15980	15980	0
64	20240828	174300	15539680	15980	15980	15980	15980	0
65	20240828	174200	15539680	15980	15980	15980	15980	0
66	20240828	174100	15539680	15980	15980	15980	15980	0
67	20240828	174000	15539680	15980	15980	15980	15980	0
68	20240828	173900	15539680	15980	15980	15980	15980	0
69	20240828	173800	15539680	15980	15980	15980	15980	0
70	20240828	173700	15539680	15980	15980	15980	15980	0
71	20240828	173600	15539680	15980	15980	15980	15980	0
72	20240828	173500	15539680	15980	15980	15980	15980	0
73	20240828	173400	15539680	15980	15980	15980	15980	0
74	20240828	173300	15539680	15980	15980	15980	15980	0
75	20240828	173200	15539680	15980	15980	15980	15980	0
76	20240828	173100	15539680	15980	15980	15980	15980	0
77	20240828	173000	15539680	15980	15980	15980	15980	0
78	20240828	172900	15539680	15980	15980	15980	15980	0
79	20240828	172800	15539680	15980	15980	15980	15980	0
80	20240828	172700	15539680	15980	15980	15980	15980	0
81	20240828	172600	15539680	15980	15980	15980	15980	0
82	20240828	172500	15539680	15980	15980	15980	15980	0
83	20240828	172400	15539680	15980	15980	15980	15980	0
84	20240828	172300	15539680	15980	15980	15980	15980	0
85	20240828	172200	15539680	15980	15980	15980	15980	0
86	20240828	172100	15539680	15980	15980	15980	15980	0
87	20240828	172000	15539680	15980	15980	15980	15980	0
88	20240828	171900	15539680	15980	15980	15980	15980	0
89	20240828	171800	15539680	15980	15980	15980	15980	0
90	20240828	171700	15539680	15980	15980	15980	15980	0
91	20240828	171600	15539680	15980	15980	15980	15980	0
92	20240828	171500	15539680	15980	15980	15980	15980	22
93	20240828	171400	15539680	15980	15980	15980	15980	0
94	20240828	171300	15539680	15980	15980	15980	15980	0
95	20240828	171200	15539680	15980	15980	15980	15980	0
96	20240828	171100	15539680	15980	15980	15980	15980	0
97	20240828	171000	15539680	15980	15980	15980	15980	0
98	20240828	170900	15539680	15980	15980	15980	15980	0
99	20240828	170800	15539680	15980	15980	15980	15980	0
100	20240828	170700	15539680	15980	15980	15980	15980	0
101	20240828	170600	15539680	15980	15980	15980	15980	0
102	20240828	170500	15539680	15980	15980	15980	15980	0
103	20240828	170400	15539680	15980	15980	15980	15980	0
104	20240828	170300	15539680	15980	15980	15980	15980	0
105	20240828	170200	15539680	15980	15980	15980	15980	0
106	20240828	170100	15539680	15980	15980	15980	15980	0
107	20240828	170000	15539680	15980	15980	15980	15980	0
108	20240828	165900	15539680	15980	15980	15980	15980	0
109	20240828	165800	15539680	15980	15980	15980	15980	0
110	20240828	165700	15539680	15980	15980	15980	15980	0
111	20240828	165600	15539680	15980	15980	15980	15980	0
112	20240828	165500	15539680	15980	15980	15980	15980	0
113	20240828	165400	15539680	15980	15980	15980	15980	0
114	20240828	165300	15539680	15980	15980	15980	15980	0
115	20240828	165200	15539680	15980	15980	15980	15980	0
116	20240828	165100	15539680	15980	15980	15980	15980	0
117	20240828	165000	15539680	15980	15980	15980	15980	0
118	20240828	164900	15539680	15980	15980	15980	15980	0
119	20240828	164800	15539680	15980	15980	15980	15980	0
120	20240828	164700	15539680	15980	15980	15980	15980	0
121	20240828	164600	15539680	15980	15980	15980	15980	0
122	20240828	164500	15539680	15980	15980	15980	15980	22
123	20240828	164400	15539680	15980	15980	15980	15980	0
124	20240828	164300	15539680	15980	15980	15980	15980	0
125	20240828	164200	15539680	15980	15980	15980	15980	0
126	20240828	164100	15539680	15980	15980	15980	15980	0
127	20240828	164000	15539680	15980	15980	15980	15980	0
128	20240828	163900	15539680	15980	15980	15980	15980	0
129	20240828	163800	15539680	15980	15980	15980	15980	0
130	20240828	163700	15539680	15980	15980	15980	15980	0
131	20240828	163600	15539680	15980	15980	15980	15980	0
132	20240828	163500	15539680	15980	15980	15980	15980	0
133	20240828	163400	15539680	15980	15980	15980	15980	0
134	20240828	163300	15539680	15980	15980	15980	15980	0
135	20240828	163200	15539680	15980	15980	15980	15980	0
136	20240828	163100	15539680	15980	15980	15980	15980	0
137	20240828	163000	15539680	15980	15980	15980	15980	0
138	20240828	162900	15539680	15980	15980	15980	15980	0
139	20240828	162800	15539680	15980	15980	15980	15980	0
140	20240828	162700	15539680	15980	15980	15980	15980	0
141	20240828	162600	15539680	15980	15980	15980	15980	0
142	20240828	162500	15539680	15980	15980	15980	15980	0
143	20240828	162400	15539680	15980	15980	15980	15980	0
144	20240828	162300	15539680	15980	15980	15980	15980	0
145	20240828	162200	15539680	15980	15980	15980	15980	0
146	20240828	162100	15539680	15980	15980	15980	15980	0
147	20240828	162000	15539680	15980	15980	15980	15980	0
148	20240828	161900	15539680	15980	15980	15980	15980	0
149	20240828	161800	15539680	15980	15980	15980	15980	0
150	20240828	161700	15539680	15980	15980	15980	15980	0
151	20240828	161600	15539680	15980	15980	15980	15980	0
152	20240828	161500	15539680	15980	15980	15980	15980	22
153	20240828	161400	15539680	15980	15980	15980	15980	0
154	20240828	161300	15539680	15980	15980	15980	15980	0
155	20240828	161200	15539680	15980	15980	15980	15980	0
156	20240828	161100	15539680	15980	15980	15980	15980	0
157	20240828	161000	15539680	15980	15980	15980	15980	0
158	20240828	160900	15539680	15980	15980	15980	15980	0
159	20240828	160800	15539680	15980	15980	15980	15980	0
160	20240828	160700	15539680	15980	15980	15980	15980	0
161	20240828	160600	15539680	15980	15980	15980	15980	0
162	20240828	160500	15539680	15980	15980	15980	15980	0
163	20240828	160400	15539680	15980	15980	15980	15980	0
164	20240828	160300	15539680	15980	15980	15980	15980	0
165	20240828	160200	15539680	15980	15980	15980	15980	0
166	20240828	160100	15539680	15980	15980	15980	15980	0
167	20240828	160000	15539680	15980	15980	15980	15980	0
168	20240828	155900	15539680	15980	15980	15980	15980	0
169	20240828	155800	15539680	15980	15980	15980	15980	0
170	20240828	155700	15539680	15980	15980	15980	15980	0
171	20240828	155600	15539680	15980	15980	15980	15980	0
172	20240828	155500	15539680	15980	15980	15980	15980	0
173	20240828	155400	15539680	15980	15980	15980	15980	0
174	20240828	155300	15539680	15980	15980	15980	15980	0
175	20240828	155200	15539680	15980	15980	15980	15980	0
176	20240828	155100	15539680	15980	15980	15980	15980	0
177	20240828	155000	15539680	15980	15980	15980	15980	0
178	20240828	154900	15539680	15980	15980	15980	15980	0
179	20240828	154800	15539680	15980	15980	15980	15980	0
180	20240828	154700	15539680	15980	15980	15980	15980	0
181	20240828	154600	15539680	15980	15980	15980	15980	0
182	20240828	154500	15539680	15980	15980	15980	15980	22
183	20240828	154400	15539680	15980	15980	15980	15980	0
184	20240828	154300	15539680	15980	15980	15980	15980	0
185	20240828	154200	15539680	15980	15980	15980	15980	0
186	20240828	154100	15539680	15980	15980	15980	15980	0
187	20240828	154000	15539680	15980	15980	15980	15980	0
188	20240828	153900	15539680	15980	15980	15980	15980	0
189	20240828	153800	15539680	15980	15980	15980	15980	0
190	20240828	153700	15539680	15980	15980	15980	15980	0
191	20240828	153600	15539680	15980	15980	15980	15980	0
192	20240828	153500	15539680	15980	15980	15980	15980	0
193	20240828	153400	15539680	15980	15980	15980	15980	0
194	20240828	153300	15539680	15980	15980	15980	15980	0
195	20240828	153200	15539680	15980	15980	15980	15980	0
196	20240828	153100	15539680	15980	15980	15980	15980	0
197	20240828	153000	15539680	15980	15980	15980	15980	22
198	20240828	152900	15188120	16120	16120	16120	16120	0
199	20240828	152800	15188120	16120	16120	16120	16120	0
200	20240828	152700	15188120	16120	16120	16120	16120	0
201	20240828	152600	15188120	16120	16120	16120	16120	0
202	20240828	152500	15188120	16120	16120	16120	16120	0
203	20240828	152400	15188120	16120	16120	16120	16120	0
204	20240828	152300	15188120	16120	16120	16120	16120	0
205	20240828	152200	15188120	16120	16120	16120	16120	0
206	20240828	152100	15188120	16120	16120	16120	16120	0
207	20240828	152000	15188120	16120	16120	16120	16120	0
208	20240828	151900	15188120	16120	16120	16120	16120	0
209	20240828	151800	15188120	16120	16120	16120	16120	0
210	20240828	151700	15188120	16120	16120	16120	16120	0
211	20240828	151600	15188120	16120	16120	16120	16120	0
212	20240828	151500	15188120	16120	16120	16120	16120	0
213	20240828	151400	15188120	16120	16060	16120	16060	35
214	20240828	151300	14625280	16010	16010	16010	16010	1
215	20240828	151200	14609270	15980	15980	15980	15980	0
216	20240828	151100	14609270	15980	15980	15980	15980	0
217	20240828	151000	14609270	15980	15980	15980	15980	0
218	20240828	150900	14609270	15980	15980	15980	15980	0
219	20240828	150800	14609270	15980	15980	15980	15980	0
220	20240828	150700	14609270	15980	15980	15980	15980	0
221	20240828	150600	14609270	15980	15980	15980	15980	0
222	20240828	150500	14609270	15980	15980	15980	15980	0
223	20240828	150400	14609270	15980	15980	15980	15980	0
224	20240828	150300	14609270	15980	15980	15980	15980	0
225	20240828	150200	14609270	15980	15980	15980	15980	0
226	20240828	150100	14609270	15980	15980	15980	15980	0
227	20240828	150000	14609270	15980	15980	15980	15980	22
228	20240828	145900	14257710	15990	15990	15990	15990	0
229	20240828	145800	14257710	15990	15990	15990	15990	0
230	20240828	145700	14257710	15990	15990	15990	15990	55
231	20240828	145600	13378260	15990	15990	15990	15990	0
232	20240828	145500	13378260	15990	15990	15990	15990	0
233	20240828	145400	13378260	15990	15990	15990	15990	0
234	20240828	145300	13378260	15990	15990	15990	15990	0
235	20240828	145200	13378260	15990	15990	15990	15990	0
236	20240828	145100	13378260	15990	15990	15990	15990	0
237	20240828	145000	13378260	15990	15990	15990	15990	0
238	20240828	144900	13378260	15990	15990	15990	15990	0
239	20240828	144800	13378260	15990	15990	15990	15990	0
240	20240828	144700	13378260	15990	15990	15990	15990	0
241	20240828	144600	13378260	15990	15990	15990	15990	0
242	20240828	144500	13378260	15990	15990	15990	15990	0
243	20240828	144400	13378260	15990	16000	16000	15990	91
244	20240828	144300	11922830	15990	15990	15990	15990	0
245	20240828	144200	11922830	15990	15990	15990	15990	0
246	20240828	144100	11922830	15990	15990	15990	15990	0
247	20240828	144000	11922830	15990	15990	15990	15990	0
248	20240828	143900	11922830	15990	15990	15990	15990	0
249	20240828	143800	11922830	15990	15990	15990	15990	0
250	20240828	143700	11922830	15990	15990	15990	15990	0
251	20240828	143600	11922830	15990	15990	15990	15990	0
252	20240828	143500	11922830	15990	15990	15990	15990	0
253	20240828	143400	11922830	15990	15990	15990	15990	0
254	20240828	143300	11922830	15990	15990	15990	15990	0
255	20240828	143200	11922830	15990	15990	15990	15990	0
256	20240828	143100	11922830	15990	15990	15990	15990	0
257	20240828	143000	11922830	15990	15990	15990	15990	0
258	20240828	142900	11922830	15990	15990	15990	15990	0
259	20240828	142800	11922830	15990	15990	15990	15990	0
260	20240828	142700	11922830	15990	15990	15990	15990	0
261	20240828	142600	11922830	15990	15990	15990	15990	0
262	20240828	142500	11922830	15990	15990	15990	15990	0
263	20240828	142400	11922830	15990	15990	15990	15990	0
264	20240828	142300	11922830	15990	15990	15990	15990	0
265	20240828	142200	11922830	15990	15990	15990	15990	0
266	20240828	142100	11922830	15990	15990	15990	15990	0
267	20240828	142000	11922830	15990	15990	15990	15990	0
268	20240828	141900	11922830	15990	15990	15990	15990	0
269	20240828	141800	11922830	15990	15990	15990	15990	0
270	20240828	141700	11922830	15990	15990	15990	15990	0
271	20240828	141600	11922830	15990	15990	15990	15990	0
272	20240828	141500	11922830	15990	15990	15990	15990	0
273	20240828	141400	11922830	15990	15990	15990	15990	0
274	20240828	141300	11922830	15990	15990	15990	15990	0
275	20240828	141200	11922830	15990	15990	15990	15990	0
276	20240828	141100	11922830	15990	15990	15990	15990	0
277	20240828	141000	11922830	15990	15990	15990	15990	0
278	20240828	140900	11922830	15990	15990	15990	15990	0
279	20240828	140800	11922830	15990	15990	15990	15990	0
280	20240828	140700	11922830	15990	15990	15990	15990	0
281	20240828	140600	11922830	15990	15990	15990	15990	0
282	20240828	140500	11922830	15990	15990	15990	15990	0
283	20240828	140400	11922830	15990	15990	15990	15990	0
284	20240828	140300	11922830	15990	15990	15990	15990	0
285	20240828	140200	11922830	15990	15990	15990	15990	0
286	20240828	140100	11922830	15990	15990	15990	15990	233
287	20240828	140000	8197160	15980	15980	15980	15980	0
288	20240828	135900	8197160	15980	15980	15980	15980	0
289	20240828	135800	8197160	15980	15980	15980	15980	0
290	20240828	135700	8197160	15980	15980	15980	15980	0
291	20240828	135600	8197160	15980	15980	15980	15980	0
292	20240828	135500	8197160	15980	15980	15980	15980	0
293	20240828	135400	8197160	15980	15980	15980	15980	0
294	20240828	135300	8197160	15980	15980	15980	15980	0
295	20240828	135200	8197160	15980	15980	15980	15980	0
296	20240828	135100	8197160	15980	15980	15980	15980	0
297	20240828	135000	8197160	15980	15980	15980	15980	0
298	20240828	134900	8197160	15980	15980	15980	15980	0
299	20240828	134800	8197160	15980	15980	15980	15980	0
300	20240828	134700	8197160	15980	15980	15980	15980	0
301	20240828	134600	8197160	15980	15980	15980	15980	0
302	20240828	134500	8197160	15980	15980	15980	15980	0
303	20240828	134400	8197160	15980	15980	15980	15980	0
304	20240828	134300	8197160	15980	15980	15980	15980	0
305	20240828	134200	8197160	15980	15980	15980	15980	0
306	20240828	134100	8197160	15980	15980	15980	15980	0
307	20240828	134000	8197160	15980	15980	15980	15980	0
308	20240828	133900	8197160	15980	15980	15980	15980	0
309	20240828	133800	8197160	15980	15980	15980	15980	0
310	20240828	133700	8197160	15980	15980	15980	15980	0
311	20240828	133600	8197160	15980	15980	15980	15980	0
312	20240828	133500	8197160	15980	15980	15980	15980	0
313	20240828	133400	8197160	15980	15980	15980	15980	0
314	20240828	133300	8197160	15980	15980	15980	15980	0
315	20240828	133200	8197160	15980	15980	15980	15980	0
316	20240828	133100	8197160	15980	15980	15980	15980	0
317	20240828	133000	8197160	15980	15980	15980	15980	0
318	20240828	132900	8197160	15980	15980	15980	15980	0
319	20240828	132800	8197160	15980	15980	15980	15980	0
320	20240828	132700	8197160	15980	15980	15980	15980	0
321	20240828	132600	8197160	15980	15980	15980	15980	0
322	20240828	132500	8197160	15980	15980	15980	15980	0
323	20240828	132400	8197160	15980	15980	15980	15980	0
324	20240828	132300	8197160	15980	15980	15980	15980	0
325	20240828	132200	8197160	15980	15980	15980	15980	0
326	20240828	132100	8197160	15980	15980	15980	15980	0
327	20240828	132000	8197160	15980	15980	15980	15980	0
328	20240828	131900	8197160	15980	15980	15980	15980	0
329	20240828	131800	8197160	15980	15980	15980	15980	0
330	20240828	131700	8197160	15980	15980	15980	15980	0
331	20240828	131600	8197160	15980	15980	15980	15980	0
332	20240828	131500	8197160	15980	15980	15980	15980	10
333	20240828	131400	8037360	15980	15980	15980	15980	0
334	20240828	131300	8037360	15980	15980	15980	15980	0
335	20240828	131200	8037360	15980	15980	15980	15980	0
336	20240828	131100	8037360	15980	15980	15980	15980	0
337	20240828	131000	8037360	15980	15980	15980	15980	0
338	20240828	130900	8037360	15980	15980	15980	15980	0
339	20240828	130800	8037360	15980	15980	15980	15980	0
340	20240828	130700	8037360	15980	15980	15980	15980	0
341	20240828	130600	8037360	15980	15980	15980	15980	0
342	20240828	130500	8037360	15980	15980	15980	15980	0
343	20240828	130400	8037360	15980	15980	15980	15980	0
344	20240828	130300	8037360	15980	15980	15980	15980	0
345	20240828	130200	8037360	15980	15980	15980	15980	0
346	20240828	130100	8037360	15980	15980	15980	15980	0
347	20240828	130000	8037360	15980	15980	15980	15980	0
348	20240828	125900	8037360	15980	15980	15980	15980	0
349	20240828	125800	8037360	15980	15980	15980	15980	0
350	20240828	125700	8037360	15980	15980	15980	15980	0
351	20240828	125600	8037360	15980	15980	15980	15980	0
352	20240828	125500	8037360	15980	15980	15980	15980	0
353	20240828	125400	8037360	15980	15980	15980	15980	0
354	20240828	125300	8037360	15980	15980	15980	15980	0
355	20240828	125200	8037360	15980	15980	15980	15980	0
356	20240828	125100	8037360	15980	15980	15980	15980	0
357	20240828	125000	8037360	15980	15980	15980	15980	0
358	20240828	124900	8037360	15980	15980	15980	15980	0
359	20240828	124800	8037360	15980	15980	15980	15980	0
360	20240828	124700	8037360	15980	15980	15980	15980	0
361	20240828	124600	8037360	15980	15980	15980	15980	0
362	20240828	124500	8037360	15980	15980	15980	15980	0
363	20240828	124400	8037360	15980	15980	15980	15980	0
364	20240828	124300	8037360	15980	15980	15980	15980	0
365	20240828	124200	8037360	15980	15980	15980	15980	0
366	20240828	124100	8037360	15980	15980	15980	15980	1
367	20240828	124000	8021380	15970	15970	15970	15970	0
368	20240828	123900	8021380	15970	15970	15970	15970	0
369	20240828	123800	8021380	15970	15970	15970	15970	0
370	20240828	123700	8021380	15970	15970	15970	15970	0
371	20240828	123600	8021380	15970	15970	15970	15970	0
372	20240828	123500	8021380	15970	15970	15970	15970	0
373	20240828	123400	8021380	15970	15970	15970	15970	0
374	20240828	123300	8021380	15970	15970	15970	15970	0
375	20240828	123200	8021380	15970	15970	15970	15970	0
376	20240828	123100	8021380	15970	15970	15970	15970	0
377	20240828	123000	8021380	15970	15970	15970	15970	0
378	20240828	122900	8021380	15970	15970	15970	15970	0
379	20240828	122800	8021380	15970	15970	15970	15970	0
380	20240828	122700	8021380	15970	15970	15970	15970	0
381	20240828	122600	8021380	15970	15970	15970	15970	0
382	20240828	122500	8021380	15970	15970	15970	15970	0
383	20240828	122400	8021380	15970	15970	15970	15970	0
384	20240828	122300	8021380	15970	15970	15970	15970	0
385	20240828	122200	8021380	15970	15970	15970	15970	0
386	20240828	122100	8021380	15970	15970	15970	15970	0
387	20240828	122000	8021380	15970	15970	15970	15970	0
388	20240828	121900	8021380	15970	15970	15970	15970	200
389	20240828	121800	4827380	15970	15970	15970	15970	0
390	20240828	121700	4827380	15970	15970	15970	15970	0
391	20240828	121600	4827380	15970	15970	15970	15970	0
392	20240828	121500	4827380	15970	15970	15970	15970	0
393	20240828	121400	4827380	15970	15970	15970	15970	0
394	20240828	121300	4827380	15970	15970	15970	15970	0
395	20240828	121200	4827380	15970	15970	15970	15970	0
396	20240828	121100	4827380	15970	15970	15970	15970	0
397	20240828	121000	4827380	15970	15970	15970	15970	0
398	20240828	120900	4827380	15970	15970	15970	15970	0
399	20240828	120800	4827380	15970	15970	15970	15970	0
400	20240828	120700	4827380	15970	15970	15970	15970	0
401	20240828	120600	4827380	15970	15970	15970	15970	0
402	20240828	120500	4827380	15970	15970	15970	15970	0
403	20240828	120400	4827380	15970	15970	15970	15970	0
404	20240828	120300	4827380	15970	15970	15970	15970	0
405	20240828	120200	4827380	15970	15970	15970	15970	0
406	20240828	120100	4827380	15970	15970	15970	15970	0
407	20240828	120000	4827380	15970	15970	15970	15970	0
408	20240828	115900	4827380	15970	15970	15970	15970	0
409	20240828	115800	4827380	15970	15970	15970	15970	0
410	20240828	115700	4827380	15970	15970	15970	15970	0
411	20240828	115600	4827380	15970	15970	15970	15970	0
412	20240828	115500	4827380	15970	15970	15970	15970	0
413	20240828	115400	4827380	15970	15970	15970	15970	0
414	20240828	115300	4827380	15970	15970	15970	15970	0
415	20240828	115200	4827380	15970	15970	15970	15970	0
416	20240828	115100	4827380	15970	15970	15970	15970	0
417	20240828	115000	4827380	15970	15970	15970	15970	0
418	20240828	114900	4827380	15970	15970	15970	15970	0
419	20240828	114800	4827380	15970	15970	15970	15970	0
420	20240828	114700	4827380	15970	15970	15970	15970	0
421	20240828	114600	4827380	15970	15970	15970	15970	0
422	20240828	114500	4827380	15970	15970	15970	15970	0
423	20240828	114400	4827380	15970	15970	15970	15970	0
424	20240828	114300	4827380	15970	15970	15970	15970	0
425	20240828	114200	4827380	15970	15970	15970	15970	0
426	20240828	114100	4827380	15970	15970	15970	15970	0
427	20240828	114000	4827380	15970	15970	15970	15970	0
428	20240828	113900	4827380	15970	15970	15970	15970	0
429	20240828	113800	4827380	15970	15970	15970	15970	0
430	20240828	113700	4827380	15970	15970	15970	15970	0
431	20240828	113600	4827380	15970	15970	15970	15970	0
432	20240828	113500	4827380	15970	15970	15970	15970	0
433	20240828	113400	4827380	15970	15970	15970	15970	0
434	20240828	113300	4827380	15970	15970	15970	15970	0
435	20240828	113200	4827380	15970	15970	15970	15970	0
436	20240828	113100	4827380	15970	15970	15970	15970	0
437	20240828	113000	4827380	15970	15970	15970	15970	0
438	20240828	112900	4827380	15970	15970	15970	15970	0
439	20240828	112800	4827380	15970	15970	15970	15970	0
440	20240828	112700	4827380	15970	15970	15970	15970	0
441	20240828	112600	4827380	15970	15970	15970	15970	0
442	20240828	112500	4827380	15970	15970	15970	15970	0
443	20240828	112400	4827380	15970	15970	15970	15970	0
444	20240828	112300	4827380	15970	15970	15970	15970	0
445	20240828	112200	4827380	15970	15970	15970	15970	0
446	20240828	112100	4827380	15970	15970	15970	15970	0
447	20240828	112000	4827380	15970	15970	15970	15970	0
448	20240828	111900	4827380	15970	15970	15970	15970	0
449	20240828	111800	4827380	15970	15970	15970	15970	0
450	20240828	111700	4827380	15970	15970	15970	15970	0
451	20240828	111600	4827380	15970	15970	15970	15970	0
452	20240828	111500	4827380	15970	15970	15970	15970	0
453	20240828	111400	4827380	15970	15970	15970	15970	0
454	20240828	111300	4827380	15970	15970	15970	15970	0
455	20240828	111200	4827380	15970	15970	15970	15970	0
456	20240828	111100	4827380	15970	15970	15970	15970	0
457	20240828	111000	4827380	15970	15970	15970	15970	0
458	20240828	110900	4827380	15970	15970	15970	15970	0
459	20240828	110800	4827380	15970	15970	15970	15970	0
460	20240828	110700	4827380	15970	15970	15970	15970	0
461	20240828	110600	4827380	15970	15970	15970	15970	0
462	20240828	110500	4827380	15970	15970	15970	15970	0
463	20240828	110400	4827380	15970	15970	15970	15970	0
464	20240828	110300	4827380	15970	15970	15970	15970	0
465	20240828	110200	4827380	15970	15970	15970	15970	0
466	20240828	110100	4827380	15970	15970	15970	15970	0
467	20240828	110000	4827380	15970	15970	15970	15970	0
468	20240828	105900	4827380	15970	15970	15970	15970	0
469	20240828	105800	4827380	15970	15970	15970	15970	0
470	20240828	105700	4827380	15970	15970	15970	15970	0
471	20240828	105600	4827380	15970	15970	15970	15970	0
472	20240828	105500	4827380	15970	15970	15970	15970	0
473	20240828	105400	4827380	15970	15970	15970	15970	0
474	20240828	105300	4827380	15970	15970	15970	15970	0
475	20240828	105200	4827380	15970	15970	15970	15970	0
476	20240828	105100	4827380	15970	15970	15970	15970	0
477	20240828	105000	4827380	15970	15970	15970	15970	0
478	20240828	104900	4827380	15970	15970	15970	15970	0
479	20240828	104800	4827380	15970	15970	15970	15970	0
480	20240828	104700	4827380	15970	15970	15970	15970	0
481	20240828	104600	4827380	15970	15970	15970	15970	0
482	20240828	104500	4827380	15970	15970	15970	15970	0
483	20240828	104400	4827380	15970	15970	15970	15970	0
484	20240828	104300	4827380	15970	15970	15970	15970	0
485	20240828	104200	4827380	15970	15970	15970	15970	0
486	20240828	104100	4827380	15970	15970	15970	15970	0
487	20240828	104000	4827380	15970	15970	15970	15970	0
488	20240828	103900	4827380	15970	15970	15970	15970	0
489	20240828	103800	4827380	15970	15970	15970	15970	0
490	20240828	103700	4827380	15970	15970	15970	15970	0
491	20240828	103600	4827380	15970	15980	15980	15970	45
492	20240828	103500	4108560	15970	15970	15970	15970	0
493	20240828	103400	4108560	15970	15970	15970	15970	0
494	20240828	103300	4108560	15970	15970	15970	15970	0
495	20240828	103200	4108560	15970	15970	15970	15970	0
496	20240828	103100	4108560	15970	15970	15970	15970	0
497	20240828	103000	4108560	15970	15970	15970	15970	0
498	20240828	102900	4108560	15970	15970	15970	15970	0
499	20240828	102800	4108560	15970	15970	15970	15970	0
500	20240828	102700	4108560	15970	15970	15970	15970	0
501	20240828	102600	4108560	15970	15970	15970	15970	0
502	20240828	102500	4108560	15970	15970	15970	15970	0
503	20240828	102400	4108560	15970	15970	15970	15970	0
504	20240828	102300	4108560	15970	15970	15970	15970	0
505	20240828	102200	4108560	15970	15970	15970	15970	0
506	20240828	102100	4108560	15970	15970	15970	15970	0
507	20240828	102000	4108560	15970	15970	15970	15970	0
508	20240828	101900	4108560	15970	15970	15970	15970	0
509	20240828	101800	4108560	15970	15970	15970	15970	0
510	20240828	101700	4108560	15970	15970	15970	15970	0
511	20240828	101600	4108560	15970	15970	15970	15970	0
512	20240828	101500	4108560	15970	15970	15970	15970	0
513	20240828	101400	4108560	15970	15970	15970	15970	0
514	20240828	101300	4108560	15970	15970	15970	15970	0
515	20240828	101200	4108560	15970	15970	15970	15970	0
516	20240828	101100	4108560	15970	15970	15970	15970	0
517	20240828	101000	4108560	15970	15970	15970	15970	0
518	20240828	100900	4108560	15970	15970	15970	15970	0
519	20240828	100800	4108560	15970	15970	15970	15970	0
520	20240828	100700	4108560	15970	15970	15970	15970	0
521	20240828	100600	4108560	15970	15970	15970	15970	0
522	20240828	100500	4108560	15970	15970	15970	15970	0
523	20240828	100400	4108560	15970	15970	15970	15970	0
524	20240828	100300	4108560	15970	15970	15970	15970	77
525	20240828	100200	2878870	16120	16120	16120	16120	0
526	20240828	100100	2878870	16120	16120	16120	16120	0
527	20240828	100000	2878870	16120	16120	16120	16120	0
528	20240828	095900	2878870	16120	16120	16120	16120	0
529	20240828	095800	2878870	16120	16120	16120	16120	0
530	20240828	095700	2878870	16120	16120	16120	16120	7
531	20240828	095600	2766030	16120	16120	16120	16120	3
532	20240828	095500	2717670	16120	16120	16120	16120	59
533	20240828	095400	1766590	16120	16120	16120	16120	13
534	20240828	095300	1557030	16120	16120	16120	16120	3
535	20240828	095200	1508670	16120	16070	16120	16070	13
536	20240828	095100	1299210	15970	15970	15970	15970	0
537	20240828	095000	1299210	15970	15970	15970	15970	0
538	20240828	094900	1299210	15970	15970	15970	15970	0
539	20240828	094800	1299210	15970	15970	15970	15970	0
540	20240828	094700	1299210	15970	15970	15970	15970	0
541	20240828	094600	1299210	15970	15970	15970	15970	0
542	20240828	094500	1299210	15970	15970	15970	15970	0
543	20240828	094400	1299210	15970	15970	15970	15970	0
544	20240828	094300	1299210	15970	15970	15970	15970	0
545	20240828	094200	1299210	15970	15970	15970	15970	0
546	20240828	094100	1299210	15970	15970	15970	15970	0
547	20240828	094000	1299210	15970	15970	15970	15970	0
548	20240828	093900	1299210	15970	15970	15970	15970	0
549	20240828	093800	1299210	15970	15970	15970	15970	0
550	20240828	093700	1299210	15970	15970	15970	15970	0
551	20240828	093600	1299210	15970	15980	15980	15970	20
552	20240828	093500	979640	15990	15990	15990	15990	0
553	20240828	093400	979640	15990	15990	15990	15990	0
554	20240828	093300	979640	15990	15990	15990	15990	0
555	20240828	093200	979640	15990	15990	15990	15990	0
556	20240828	093100	979640	15990	15990	15990	15990	0
557	20240828	093000	979640	15990	15990	15990	15990	0
558	20240828	092900	979640	15990	15990	15990	15990	0
559	20240828	092800	979640	15990	15990	15990	15990	0
560	20240828	092700	979640	15990	15990	15990	15990	0
561	20240828	092600	979640	15990	15990	15990	15990	0
562	20240828	092500	979640	15990	15990	15990	15990	0
563	20240828	092400	979640	15990	15990	15990	15990	0
564	20240828	092300	979640	15990	15990	15990	15990	0
565	20240828	092200	979640	15990	16030	16030	15990	35
566	20240828	092100	419370	16120	16120	16120	16120	0
567	20240828	092000	419370	16120	16120	16120	16120	0
568	20240828	091900	419370	16120	16120	16120	16120	0
569	20240828	091800	419370	16120	16120	16120	16120	0
570	20240828	091700	419370	16120	16120	16120	16120	0
571	20240828	091600	419370	16120	16120	16120	16120	0
572	20240828	091500	419370	16120	16120	16120	16120	0
573	20240828	091400	419370	16120	16120	16120	16120	0
574	20240828	091300	419370	16120	16120	16120	16120	0
575	20240828	091200	419370	16120	16120	16120	16120	0
576	20240828	091100	419370	16120	16120	16120	16120	0
577	20240828	091000	419370	16120	16120	16120	16120	0
578	20240828	090900	419370	16120	16120	16120	16120	0
579	20240828	090800	419370	16120	16120	16120	16120	0
580	20240828	090700	419370	16120	16120	16120	16120	1
581	20240828	090600	403250	16130	16130	16130	16130	0
582	20240828	090500	403250	16130	16130	16130	16130	0
583	20240828	090400	403250	16130	16130	16130	16130	0
584	20240828	090300	403250	16130	16130	16130	16130	0
585	20240828	090200	403250	16130	16130	16130	16130	0
586	20240828	090100	403250	16130	16130	16130	16130	0
587	20240828	090000	403250	16130	16130	16130	16130	25