KissMeData/045300/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192600	18548785	2885	2885	2885	2885	239
3	20240827	192500	18548785	2885	2885	2885	2885	0
4	20240827	192400	18548785	2885	2885	2885	2885	0
5	20240827	192300	18548785	2885	2885	2885	2885	0
6	20240827	192200	18548785	2885	2885	2885	2885	0
7	20240827	192100	18548785	2885	2885	2885	2885	0
8	20240827	192000	18548785	2885	2885	2885	2885	0
9	20240827	191900	18548785	2885	2885	2885	2885	0
10	20240827	191800	18548785	2885	2885	2885	2885	0
11	20240827	191700	18548785	2885	2885	2885	2885	0
12	20240827	191600	18548785	2885	2885	2885	2885	0
13	20240827	191500	18548785	2885	2885	2885	2885	0
14	20240827	191400	18548785	2885	2885	2885	2885	0
15	20240827	191300	18548785	2885	2885	2885	2885	0
16	20240827	191200	18548785	2885	2885	2885	2885	0
17	20240827	191100	18548785	2885	2885	2885	2885	0
18	20240827	191000	18548785	2885	2885	2885	2885	0
19	20240827	190900	18548785	2885	2885	2885	2885	0
20	20240827	190800	18548785	2885	2885	2885	2885	0
21	20240827	190700	18548785	2885	2885	2885	2885	0
22	20240827	190600	18548785	2885	2885	2885	2885	0
23	20240827	190500	18548785	2885	2885	2885	2885	0
24	20240827	190400	18548785	2885	2885	2885	2885	0
25	20240827	190300	18548785	2885	2885	2885	2885	0
26	20240827	190200	18548785	2885	2885	2885	2885	0
27	20240827	190100	18548785	2885	2885	2885	2885	0
28	20240827	190000	18548785	2885	2885	2885	2885	0
29	20240827	185900	18548785	2885	2885	2885	2885	0
30	20240827	185800	18548785	2885	2885	2885	2885	0
31	20240827	185700	18548785	2885	2885	2885	2885	0
32	20240827	185600	18548785	2885	2885	2885	2885	239
33	20240827	185500	18548785	2885	2885	2885	2885	0
34	20240827	185400	18548785	2885	2885	2885	2885	0
35	20240827	185300	18548785	2885	2885	2885	2885	0
36	20240827	185200	18548785	2885	2885	2885	2885	0
37	20240827	185100	18548785	2885	2885	2885	2885	0
38	20240827	185000	18548785	2885	2885	2885	2885	0
39	20240827	184900	18548785	2885	2885	2885	2885	0
40	20240827	184800	18548785	2885	2885	2885	2885	0
41	20240827	184700	18548785	2885	2885	2885	2885	0
42	20240827	184600	18548785	2885	2885	2885	2885	0
43	20240827	184500	18548785	2885	2885	2885	2885	0
44	20240827	184400	18548785	2885	2885	2885	2885	0
45	20240827	184300	18548785	2885	2885	2885	2885	0
46	20240827	184200	18548785	2885	2885	2885	2885	0
47	20240827	184100	18548785	2885	2885	2885	2885	0
48	20240827	184000	18548785	2885	2885	2885	2885	0
49	20240827	183900	18548785	2885	2885	2885	2885	0
50	20240827	183800	18548785	2885	2885	2885	2885	0
51	20240827	183700	18548785	2885	2885	2885	2885	0
52	20240827	183600	18548785	2885	2885	2885	2885	0
53	20240827	183500	18548785	2885	2885	2885	2885	0
54	20240827	183400	18548785	2885	2885	2885	2885	0
55	20240827	183300	18548785	2885	2885	2885	2885	0
56	20240827	183200	18548785	2885	2885	2885	2885	0
57	20240827	183100	18548785	2885	2885	2885	2885	0
58	20240827	183000	18548785	2885	2885	2885	2885	0
59	20240827	182900	18548785	2885	2885	2885	2885	0
60	20240827	182800	18548785	2885	2885	2885	2885	0
61	20240827	182700	18548785	2885	2885	2885	2885	0
62	20240827	182600	18548785	2885	2885	2885	2885	239
63	20240827	182500	18548785	2885	2885	2885	2885	0
64	20240827	182400	18548785	2885	2885	2885	2885	0
65	20240827	182300	18548785	2885	2885	2885	2885	0
66	20240827	182200	18548785	2885	2885	2885	2885	0
67	20240827	182100	18548785	2885	2885	2885	2885	0
68	20240827	182000	18548785	2885	2885	2885	2885	0
69	20240827	181900	18548785	2885	2885	2885	2885	0
70	20240827	181800	18548785	2885	2885	2885	2885	0
71	20240827	181700	18548785	2885	2885	2885	2885	0
72	20240827	181600	18548785	2885	2885	2885	2885	0
73	20240827	181500	18548785	2885	2885	2885	2885	0
74	20240827	181400	18548785	2885	2885	2885	2885	0
75	20240827	181300	18548785	2885	2885	2885	2885	0
76	20240827	181200	18548785	2885	2885	2885	2885	0
77	20240827	181100	18548785	2885	2885	2885	2885	0
78	20240827	181000	18548785	2885	2885	2885	2885	0
79	20240827	180900	18548785	2885	2885	2885	2885	0
80	20240827	180800	18548785	2885	2885	2885	2885	0
81	20240827	180700	18548785	2885	2885	2885	2885	0
82	20240827	180600	18548785	2885	2885	2885	2885	0
83	20240827	180500	18548785	2885	2885	2885	2885	0
84	20240827	180400	18548785	2885	2885	2885	2885	0
85	20240827	180300	18548785	2885	2885	2885	2885	0
86	20240827	180200	18548785	2885	2885	2885	2885	0
87	20240827	180100	18548785	2885	2885	2885	2885	0
88	20240827	180000	18548785	2885	2885	2885	2885	0
89	20240827	175900	18548785	2885	2885	2885	2885	0
90	20240827	175800	18548785	2885	2885	2885	2885	0
91	20240827	175700	18548785	2885	2885	2885	2885	0
92	20240827	175600	18548785	2885	2885	2885	2885	239
93	20240827	175500	18548785	2885	2885	2885	2885	0
94	20240827	175400	18548785	2885	2885	2885	2885	0
95	20240827	175300	18548785	2885	2885	2885	2885	0
96	20240827	175200	18548785	2885	2885	2885	2885	0
97	20240827	175100	18548785	2885	2885	2885	2885	0
98	20240827	175000	18548785	2885	2885	2885	2885	0
99	20240827	174900	18548785	2885	2885	2885	2885	0
100	20240827	174800	18548785	2885	2885	2885	2885	0
101	20240827	174700	18548785	2885	2885	2885	2885	0
102	20240827	174600	18548785	2885	2885	2885	2885	0
103	20240827	174500	18548785	2885	2885	2885	2885	0
104	20240827	174400	18548785	2885	2885	2885	2885	0
105	20240827	174300	18548785	2885	2885	2885	2885	0
106	20240827	174200	18548785	2885	2885	2885	2885	0
107	20240827	174100	18548785	2885	2885	2885	2885	0
108	20240827	174000	18548785	2885	2885	2885	2885	0
109	20240827	173900	18548785	2885	2885	2885	2885	0
110	20240827	173800	18548785	2885	2885	2885	2885	0
111	20240827	173700	18548785	2885	2885	2885	2885	0
112	20240827	173600	18548785	2885	2885	2885	2885	0
113	20240827	173500	18548785	2885	2885	2885	2885	0
114	20240827	173400	18548785	2885	2885	2885	2885	0
115	20240827	173300	18548785	2885	2885	2885	2885	0
116	20240827	173200	18548785	2885	2885	2885	2885	0
117	20240827	173100	18548785	2885	2885	2885	2885	0
118	20240827	173000	18548785	2885	2885	2885	2885	0
119	20240827	172900	18548785	2885	2885	2885	2885	0
120	20240827	172800	18548785	2885	2885	2885	2885	0
121	20240827	172700	18548785	2885	2885	2885	2885	0
122	20240827	172600	18548785	2885	2885	2885	2885	239
123	20240827	172500	18548785	2885	2885	2885	2885	0
124	20240827	172400	18548785	2885	2885	2885	2885	0
125	20240827	172300	18548785	2885	2885	2885	2885	0
126	20240827	172200	18548785	2885	2885	2885	2885	0
127	20240827	172100	18548785	2885	2885	2885	2885	0
128	20240827	172000	18548785	2885	2885	2885	2885	0
129	20240827	171900	18548785	2885	2885	2885	2885	0
130	20240827	171800	18548785	2885	2885	2885	2885	0
131	20240827	171700	18548785	2885	2885	2885	2885	0
132	20240827	171600	18548785	2885	2885	2885	2885	0
133	20240827	171500	18548785	2885	2885	2885	2885	0
134	20240827	171400	18548785	2885	2885	2885	2885	0
135	20240827	171300	18548785	2885	2885	2885	2885	0
136	20240827	171200	18548785	2885	2885	2885	2885	0
137	20240827	171100	18548785	2885	2885	2885	2885	0
138	20240827	171000	18548785	2885	2885	2885	2885	0
139	20240827	170900	18548785	2885	2885	2885	2885	0
140	20240827	170800	18548785	2885	2885	2885	2885	0
141	20240827	170700	18548785	2885	2885	2885	2885	0
142	20240827	170600	18548785	2885	2885	2885	2885	0
143	20240827	170500	18548785	2885	2885	2885	2885	0
144	20240827	170400	18548785	2885	2885	2885	2885	0
145	20240827	170300	18548785	2885	2885	2885	2885	0
146	20240827	170200	18548785	2885	2885	2885	2885	0
147	20240827	170100	18548785	2885	2885	2885	2885	0
148	20240827	170000	18548785	2885	2885	2885	2885	0
149	20240827	165900	18548785	2885	2885	2885	2885	0
150	20240827	165800	18548785	2885	2885	2885	2885	0
151	20240827	165700	18548785	2885	2885	2885	2885	0
152	20240827	165600	18548785	2885	2885	2885	2885	239
153	20240827	165500	18548785	2885	2885	2885	2885	0
154	20240827	165400	18548785	2885	2885	2885	2885	0
155	20240827	165300	18548785	2885	2885	2885	2885	0
156	20240827	165200	18548785	2885	2885	2885	2885	0
157	20240827	165100	18548785	2885	2885	2885	2885	0
158	20240827	165000	18548785	2885	2885	2885	2885	0
159	20240827	164900	18548785	2885	2885	2885	2885	0
160	20240827	164800	18548785	2885	2885	2885	2885	0
161	20240827	164700	18548785	2885	2885	2885	2885	0
162	20240827	164600	18548785	2885	2885	2885	2885	0
163	20240827	164500	18548785	2885	2885	2885	2885	0
164	20240827	164400	18548785	2885	2885	2885	2885	0
165	20240827	164300	18548785	2885	2885	2885	2885	0
166	20240827	164200	18548785	2885	2885	2885	2885	0
167	20240827	164100	18548785	2885	2885	2885	2885	0
168	20240827	164000	18548785	2885	2885	2885	2885	0
169	20240827	163900	18548785	2885	2885	2885	2885	0
170	20240827	163800	18548785	2885	2885	2885	2885	0
171	20240827	163700	18548785	2885	2885	2885	2885	0
172	20240827	163600	18548785	2885	2885	2885	2885	0
173	20240827	163500	18548785	2885	2885	2885	2885	0
174	20240827	163400	18548785	2885	2885	2885	2885	0
175	20240827	163300	18548785	2885	2885	2885	2885	0
176	20240827	163200	18548785	2885	2885	2885	2885	0
177	20240827	163100	18548785	2885	2885	2885	2885	0
178	20240827	163000	18548785	2885	2885	2885	2885	0
179	20240827	162900	18548785	2885	2885	2885	2885	0
180	20240827	162800	18548785	2885	2885	2885	2885	0
181	20240827	162700	18548785	2885	2885	2885	2885	0
182	20240827	162600	18548785	2885	2885	2885	2885	239
183	20240827	162500	18548785	2885	2885	2885	2885	0
184	20240827	162400	18548785	2885	2885	2885	2885	0
185	20240827	162300	18548785	2885	2885	2885	2885	0
186	20240827	162200	18548785	2885	2885	2885	2885	0
187	20240827	162100	18548785	2885	2885	2885	2885	0
188	20240827	162000	18548785	2885	2885	2885	2885	0
189	20240827	161900	18548785	2885	2885	2885	2885	0
190	20240827	161800	18548785	2885	2885	2885	2885	0
191	20240827	161700	18548785	2885	2885	2885	2885	0
192	20240827	161600	18548785	2885	2885	2885	2885	0
193	20240827	161500	18548785	2885	2885	2885	2885	0
194	20240827	161400	18548785	2885	2885	2885	2885	0
195	20240827	161300	18548785	2885	2885	2885	2885	0
196	20240827	161200	18548785	2885	2885	2885	2885	0
197	20240827	161100	18548785	2885	2885	2885	2885	0
198	20240827	161000	18548785	2885	2885	2885	2885	0
199	20240827	160900	18548785	2885	2885	2885	2885	0
200	20240827	160800	18548785	2885	2885	2885	2885	0
201	20240827	160700	18548785	2885	2885	2885	2885	0
202	20240827	160600	18548785	2885	2885	2885	2885	0
203	20240827	160500	18548785	2885	2885	2885	2885	0
204	20240827	160400	18548785	2885	2885	2885	2885	0
205	20240827	160300	18548785	2885	2885	2885	2885	0
206	20240827	160200	18548785	2885	2885	2885	2885	0
207	20240827	160100	18548785	2885	2885	2885	2885	0
208	20240827	160000	18548785	2885	2885	2885	2885	0
209	20240827	155900	18548785	2885	2885	2885	2885	0
210	20240827	155800	18548785	2885	2885	2885	2885	0
211	20240827	155700	18548785	2885	2885	2885	2885	0
212	20240827	155600	18548785	2885	2885	2885	2885	239
213	20240827	155500	18548785	2885	2885	2885	2885	0
214	20240827	155400	18548785	2885	2885	2885	2885	0
215	20240827	155300	18548785	2885	2885	2885	2885	0
216	20240827	155200	18548785	2885	2885	2885	2885	0
217	20240827	155100	18548785	2885	2885	2885	2885	0
218	20240827	155000	18548785	2885	2885	2885	2885	0
219	20240827	154900	18548785	2885	2885	2885	2885	0
220	20240827	154800	18548785	2885	2885	2885	2885	0
221	20240827	154700	18548785	2885	2885	2885	2885	0
222	20240827	154600	18548785	2885	2885	2885	2885	0
223	20240827	154500	18548785	2885	2885	2885	2885	0
224	20240827	154400	18548785	2885	2885	2885	2885	0
225	20240827	154300	18548785	2885	2885	2885	2885	0
226	20240827	154200	18548785	2885	2885	2885	2885	0
227	20240827	154100	18548785	2885	2885	2885	2885	0
228	20240827	154000	18548785	2885	2885	2885	2885	0
229	20240827	153900	18548785	2885	2885	2885	2885	0
230	20240827	153800	18548785	2885	2885	2885	2885	0
231	20240827	153700	18548785	2885	2885	2885	2885	0
232	20240827	153600	18548785	2885	2885	2885	2885	0
233	20240827	153500	18548785	2885	2885	2885	2885	0
234	20240827	153400	18548785	2885	2885	2885	2885	0
235	20240827	153300	18548785	2885	2885	2885	2885	0
236	20240827	153200	18548785	2885	2885	2885	2885	0
237	20240827	153100	18548785	2885	2885	2885	2885	0
238	20240827	153000	18548785	2885	2885	2885	2885	239
239	20240827	152900	17859270	2885	2885	2885	2885	0
240	20240827	152800	17859270	2885	2885	2885	2885	0
241	20240827	152700	17859270	2885	2885	2885	2885	0
242	20240827	152600	17859270	2885	2885	2885	2885	0
243	20240827	152500	17859270	2885	2885	2885	2885	0
244	20240827	152400	17859270	2885	2885	2885	2885	0
245	20240827	152300	17859270	2885	2885	2885	2885	0
246	20240827	152200	17859270	2885	2885	2885	2885	0
247	20240827	152100	17859270	2885	2885	2885	2885	0
248	20240827	152000	17859270	2885	2885	2885	2885	0
249	20240827	151900	17859270	2885	2885	2885	2885	0
250	20240827	151800	17859270	2885	2885	2885	2885	1
251	20240827	151700	17856385	2880	2880	2880	2880	0
252	20240827	151600	17856385	2880	2880	2880	2880	55
253	20240827	151500	17697985	2885	2885	2885	2885	1
254	20240827	151400	17695100	2885	2885	2885	2885	0
255	20240827	151300	17695100	2885	2885	2885	2885	0
256	20240827	151200	17695100	2885	2885	2885	2885	0
257	20240827	151100	17695100	2885	2885	2885	2885	0
258	20240827	151000	17695100	2885	2885	2885	2885	0
259	20240827	150900	17695100	2885	2885	2885	2885	0
260	20240827	150800	17695100	2885	2885	2885	2885	0
261	20240827	150700	17695100	2885	2885	2885	2885	0
262	20240827	150600	17695100	2885	2885	2885	2885	0
263	20240827	150500	17695100	2885	2885	2885	2885	0
264	20240827	150400	17695100	2885	2885	2885	2885	0
265	20240827	150300	17695100	2885	2885	2885	2885	7
266	20240827	150200	17674905	2880	2880	2880	2880	0
267	20240827	150100	17674905	2880	2880	2880	2880	0
268	20240827	150000	17674905	2880	2880	2880	2880	0
269	20240827	145900	17674905	2880	2880	2880	2880	0
270	20240827	145800	17674905	2880	2880	2880	2880	0
271	20240827	145700	17674905	2880	2880	2880	2880	0
272	20240827	145600	17674905	2880	2880	2880	2880	18
273	20240827	145500	17623065	2885	2885	2885	2885	1
274	20240827	145400	17620180	2875	2875	2875	2875	0
275	20240827	145300	17620180	2875	2875	2875	2875	0
276	20240827	145200	17620180	2875	2875	2875	2875	0
277	20240827	145100	17620180	2875	2875	2875	2875	0
278	20240827	145000	17620180	2875	2875	2875	2875	0
279	20240827	144900	17620180	2875	2875	2875	2875	0
280	20240827	144800	17620180	2875	2875	2875	2875	0
281	20240827	144700	17620180	2875	2875	2875	2875	121
282	20240827	144600	17272305	2875	2875	2875	2875	1
283	20240827	144500	17269430	2860	2860	2860	2860	0
284	20240827	144400	17269430	2860	2860	2860	2860	0
285	20240827	144300	17269430	2860	2860	2860	2860	0
286	20240827	144200	17269430	2860	2860	2860	2860	14
287	20240827	144100	17229390	2870	2870	2870	2870	390
288	20240827	144000	16110090	2860	2860	2860	2860	0
289	20240827	143900	16110090	2860	2865	2865	2860	410
290	20240827	143800	14936140	2865	2865	2865	2865	0
291	20240827	143700	14936140	2865	2865	2865	2865	18
292	20240827	143600	14884570	2865	2865	2865	2865	0
293	20240827	143500	14884570	2865	2860	2865	2860	404
294	20240827	143400	13727630	2860	2860	2860	2860	89
295	20240827	143300	13473090	2860	2860	2860	2860	0
296	20240827	143200	13473090	2860	2860	2860	2860	0
297	20240827	143100	13473090	2860	2860	2860	2860	18
298	20240827	143000	13421610	2860	2860	2860	2860	0
299	20240827	142900	13421610	2860	2860	2860	2860	0
300	20240827	142800	13421610	2860	2860	2860	2860	0
301	20240827	142700	13421610	2860	2860	2860	2860	19
302	20240827	142600	13367270	2860	2860	2860	2860	0
303	20240827	142500	13367270	2860	2860	2860	2860	0
304	20240827	142400	13367270	2860	2860	2860	2860	0
305	20240827	142300	13367270	2860	2860	2860	2860	0
306	20240827	142200	13367270	2860	2860	2860	2860	0
307	20240827	142100	13367270	2860	2860	2860	2860	19
308	20240827	142000	13312930	2855	2855	2855	2855	65
309	20240827	141900	13127355	2855	2855	2855	2855	0
310	20240827	141800	13127355	2855	2855	2855	2855	0
311	20240827	141700	13127355	2855	2855	2855	2855	0
312	20240827	141600	13127355	2855	2855	2855	2855	19
313	20240827	141500	13073110	2855	2855	2855	2855	0
314	20240827	141400	13073110	2855	2855	2855	2855	19
315	20240827	141300	13018865	2855	2855	2855	2855	0
316	20240827	141200	13018865	2855	2855	2855	2855	0
317	20240827	141100	13018865	2855	2855	2855	2855	1
318	20240827	141000	13016010	2850	2850	2850	2850	35
319	20240827	140900	12916260	2850	2850	2850	2850	0
320	20240827	140800	12916260	2850	2850	2850	2850	0
321	20240827	140700	12916260	2850	2850	2850	2850	0
322	20240827	140600	12916260	2850	2850	2850	2850	19
323	20240827	140500	12862110	2850	2850	2850	2850	0
324	20240827	140400	12862110	2850	2850	2850	2850	0
325	20240827	140300	12862110	2850	2850	2850	2850	0
326	20240827	140200	12862110	2850	2850	2850	2850	34
327	20240827	140100	12765210	2850	2850	2850	2850	0
328	20240827	140000	12765210	2850	2850	2850	2850	0
329	20240827	135900	12765210	2850	2850	2850	2850	2
330	20240827	135800	12759510	2850	2850	2850	2850	0
331	20240827	135700	12759510	2850	2850	2850	2850	0
332	20240827	135600	12759510	2850	2850	2850	2850	18
333	20240827	135500	12708210	2850	2850	2850	2850	0
334	20240827	135400	12708210	2850	2850	2850	2850	0
335	20240827	135300	12708210	2850	2850	2850	2850	0
336	20240827	135200	12708210	2850	2850	2850	2850	0
337	20240827	135100	12708210	2850	2850	2850	2850	18
338	20240827	135000	12656910	2850	2850	2850	2850	630
339	20240827	134900	10861410	2855	2855	2855	2855	0
340	20240827	134800	10861410	2855	2855	2855	2855	100
341	20240827	134700	10575910	2860	2860	2860	2860	0
342	20240827	134600	10575910	2860	2860	2860	2860	0
343	20240827	134500	10575910	2860	2860	2860	2860	0
344	20240827	134400	10575910	2860	2860	2860	2860	0
345	20240827	134300	10575910	2860	2860	2860	2860	0
346	20240827	134200	10575910	2860	2860	2860	2860	0
347	20240827	134100	10575910	2860	2860	2860	2860	0
348	20240827	134000	10575910	2860	2860	2860	2860	0
349	20240827	133900	10575910	2860	2860	2860	2860	0
350	20240827	133800	10575910	2860	2860	2860	2860	0
351	20240827	133700	10575910	2860	2860	2860	2860	0
352	20240827	133600	10575910	2860	2860	2860	2860	0
353	20240827	133500	10575910	2860	2860	2860	2860	0
354	20240827	133400	10575910	2860	2860	2860	2860	0
355	20240827	133300	10575910	2860	2860	2860	2860	0
356	20240827	133200	10575910	2860	2860	2860	2860	0
357	20240827	133100	10575910	2860	2860	2860	2860	0
358	20240827	133000	10575910	2860	2860	2860	2860	0
359	20240827	132900	10575910	2860	2860	2860	2860	0
360	20240827	132800	10575910	2860	2860	2860	2860	0
361	20240827	132700	10575910	2860	2860	2860	2860	200
362	20240827	132600	10003910	2860	2860	2860	2860	0
363	20240827	132500	10003910	2860	2860	2860	2860	0
364	20240827	132400	10003910	2860	2860	2860	2860	1
365	20240827	132300	10001050	2850	2850	2850	2850	4
366	20240827	132200	9989650	2860	2860	2860	2860	0
367	20240827	132100	9989650	2860	2860	2860	2860	0
368	20240827	132000	9989650	2860	2860	2860	2860	0
369	20240827	131900	9989650	2860	2860	2860	2860	0
370	20240827	131800	9989650	2860	2860	2860	2860	0
371	20240827	131700	9989650	2860	2860	2860	2860	0
372	20240827	131600	9989650	2860	2860	2860	2860	0
373	20240827	131500	9989650	2860	2860	2860	2860	0
374	20240827	131400	9989650	2860	2860	2860	2860	0
375	20240827	131300	9989650	2860	2860	2860	2860	0
376	20240827	131200	9989650	2860	2860	2860	2860	0
377	20240827	131100	9989650	2860	2860	2860	2860	0
378	20240827	131000	9989650	2860	2860	2860	2860	0
379	20240827	130900	9989650	2860	2860	2860	2860	0
380	20240827	130800	9989650	2860	2860	2860	2860	0
381	20240827	130700	9989650	2860	2860	2860	2860	0
382	20240827	130600	9989650	2860	2860	2860	2860	0
383	20240827	130500	9989650	2860	2860	2860	2860	0
384	20240827	130400	9989650	2860	2860	2860	2860	0
385	20240827	130300	9989650	2860	2860	2860	2860	0
386	20240827	130200	9989650	2860	2860	2860	2860	0
387	20240827	130100	9989650	2860	2860	2860	2860	0
388	20240827	130000	9989650	2860	2860	2860	2860	0
389	20240827	125900	9989650	2860	2860	2860	2860	0
390	20240827	125800	9989650	2860	2860	2860	2860	0
391	20240827	125700	9989650	2860	2860	2860	2860	0
392	20240827	125600	9989650	2860	2860	2860	2860	0
393	20240827	125500	9989650	2860	2860	2860	2860	0
394	20240827	125400	9989650	2860	2860	2860	2860	0
395	20240827	125300	9989650	2860	2860	2860	2860	0
396	20240827	125200	9989650	2860	2860	2860	2860	0
397	20240827	125100	9989650	2860	2860	2860	2860	0
398	20240827	125000	9989650	2860	2860	2860	2860	0
399	20240827	124900	9989650	2860	2860	2860	2860	0
400	20240827	124800	9989650	2860	2860	2860	2860	50
401	20240827	124700	9846650	2865	2865	2865	2865	0
402	20240827	124600	9846650	2865	2865	2865	2865	0
403	20240827	124500	9846650	2865	2865	2865	2865	0
404	20240827	124400	9846650	2865	2865	2865	2865	0
405	20240827	124300	9846650	2865	2865	2865	2865	0
406	20240827	124200	9846650	2865	2865	2865	2865	0
407	20240827	124100	9846650	2865	2865	2865	2865	0
408	20240827	124000	9846650	2865	2865	2865	2865	0
409	20240827	123900	9846650	2865	2865	2865	2865	0
410	20240827	123800	9846650	2865	2865	2865	2865	0
411	20240827	123700	9846650	2865	2865	2865	2865	0
412	20240827	123600	9846650	2865	2865	2865	2865	0
413	20240827	123500	9846650	2865	2865	2865	2865	0
414	20240827	123400	9846650	2865	2865	2865	2865	0
415	20240827	123300	9846650	2865	2865	2865	2865	0
416	20240827	123200	9846650	2865	2865	2865	2865	0
417	20240827	123100	9846650	2865	2845	2865	2840	228
418	20240827	123000	9198665	2845	2845	2845	2845	1
419	20240827	122900	9195820	2850	2850	2850	2850	0
420	20240827	122800	9195820	2850	2850	2850	2850	0
421	20240827	122700	9195820	2850	2850	2850	2850	0
422	20240827	122600	9195820	2850	2850	2850	2850	0
423	20240827	122500	9195820	2850	2850	2850	2850	0
424	20240827	122400	9195820	2850	2850	2850	2850	0
425	20240827	122300	9195820	2850	2850	2850	2850	0
426	20240827	122200	9195820	2850	2850	2850	2850	0
427	20240827	122100	9195820	2850	2855	2855	2850	915
428	20240827	122000	6588020	2865	2865	2865	2865	0
429	20240827	121900	6588020	2865	2865	2865	2865	0
430	20240827	121800	6588020	2865	2865	2865	2865	0
431	20240827	121700	6588020	2865	2865	2865	2865	0
432	20240827	121600	6588020	2865	2865	2865	2865	0
433	20240827	121500	6588020	2865	2865	2865	2865	0
434	20240827	121400	6588020	2865	2865	2865	2865	0
435	20240827	121300	6588020	2865	2865	2865	2865	0
436	20240827	121200	6588020	2865	2865	2865	2865	0
437	20240827	121100	6588020	2865	2865	2865	2865	0
438	20240827	121000	6588020	2865	2865	2865	2865	0
439	20240827	120900	6588020	2865	2865	2865	2865	0
440	20240827	120800	6588020	2865	2865	2865	2865	0
441	20240827	120700	6588020	2865	2865	2865	2865	0
442	20240827	120600	6588020	2865	2865	2865	2865	0
443	20240827	120500	6588020	2865	2865	2865	2865	0
444	20240827	120400	6588020	2865	2865	2865	2865	0
445	20240827	120300	6588020	2865	2865	2865	2865	0
446	20240827	120200	6588020	2865	2865	2865	2865	0
447	20240827	120100	6588020	2865	2865	2865	2865	0
448	20240827	120000	6588020	2865	2865	2865	2865	0
449	20240827	115900	6588020	2865	2865	2865	2865	0
450	20240827	115800	6588020	2865	2865	2865	2865	0
451	20240827	115700	6588020	2865	2865	2865	2865	0
452	20240827	115600	6588020	2865	2865	2865	2865	0
453	20240827	115500	6588020	2865	2865	2865	2865	0
454	20240827	115400	6588020	2865	2865	2865	2865	0
455	20240827	115300	6588020	2865	2865	2865	2865	0
456	20240827	115200	6588020	2865	2865	2865	2865	0
457	20240827	115100	6588020	2865	2865	2865	2865	0
458	20240827	115000	6588020	2865	2865	2865	2865	0
459	20240827	114900	6588020	2865	2865	2865	2865	0
460	20240827	114800	6588020	2865	2865	2865	2865	0
461	20240827	114700	6588020	2865	2865	2865	2865	0
462	20240827	114600	6588020	2865	2865	2865	2865	0
463	20240827	114500	6588020	2865	2865	2865	2865	0
464	20240827	114400	6588020	2865	2865	2865	2865	0
465	20240827	114300	6588020	2865	2865	2865	2865	21
466	20240827	114200	6527855	2865	2865	2865	2865	0
467	20240827	114100	6527855	2865	2865	2865	2865	0
468	20240827	114000	6527855	2865	2865	2865	2865	0
469	20240827	113900	6527855	2865	2865	2865	2865	0
470	20240827	113800	6527855	2865	2865	2865	2865	0
471	20240827	113700	6527855	2865	2865	2865	2865	0
472	20240827	113600	6527855	2865	2865	2865	2865	0
473	20240827	113500	6527855	2865	2865	2865	2865	0
474	20240827	113400	6527855	2865	2865	2865	2865	0
475	20240827	113300	6527855	2865	2865	2865	2865	0
476	20240827	113200	6527855	2865	2865	2865	2865	0
477	20240827	113100	6527855	2865	2865	2865	2865	0
478	20240827	113000	6527855	2865	2865	2865	2865	0
479	20240827	112900	6527855	2865	2865	2865	2865	0
480	20240827	112800	6527855	2865	2865	2865	2865	0
481	20240827	112700	6527855	2865	2865	2865	2865	0
482	20240827	112600	6527855	2865	2865	2865	2865	0
483	20240827	112500	6527855	2865	2865	2865	2865	0
484	20240827	112400	6527855	2865	2865	2865	2865	0
485	20240827	112300	6527855	2865	2865	2865	2865	0
486	20240827	112200	6527855	2865	2865	2865	2865	0
487	20240827	112100	6527855	2865	2865	2865	2865	0
488	20240827	112000	6527855	2865	2865	2865	2865	0
489	20240827	111900	6527855	2865	2865	2865	2865	0
490	20240827	111800	6527855	2865	2865	2865	2865	0
491	20240827	111700	6527855	2865	2865	2865	2865	64
492	20240827	111600	6344495	2865	2865	2865	2865	0
493	20240827	111500	6344495	2865	2865	2865	2865	0
494	20240827	111400	6344495	2865	2865	2865	2865	0
495	20240827	111300	6344495	2865	2865	2865	2865	0
496	20240827	111200	6344495	2865	2865	2865	2865	1
497	20240827	111100	6341630	2840	2840	2840	2840	0
498	20240827	111000	6341630	2840	2840	2840	2840	0
499	20240827	110900	6341630	2840	2840	2840	2840	0
500	20240827	110800	6341630	2840	2840	2840	2840	0
501	20240827	110700	6341630	2840	2840	2840	2840	0
502	20240827	110600	6341630	2840	2840	2840	2840	0
503	20240827	110500	6341630	2840	2840	2840	2840	0
504	20240827	110400	6341630	2840	2840	2840	2840	0
505	20240827	110300	6341630	2840	2840	2840	2840	0
506	20240827	110200	6341630	2840	2840	2840	2840	0
507	20240827	110100	6341630	2840	2855	2855	2840	141
508	20240827	110000	5940375	2860	2860	2860	2860	18
509	20240827	105900	5888895	2865	2865	2865	2865	0
510	20240827	105800	5888895	2865	2865	2865	2865	0
511	20240827	105700	5888895	2865	2865	2865	2865	0
512	20240827	105600	5888895	2865	2865	2865	2865	18
513	20240827	105500	5837325	2865	2865	2865	2865	0
514	20240827	105400	5837325	2865	2865	2865	2865	0
515	20240827	105300	5837325	2865	2865	2865	2865	0
516	20240827	105200	5837325	2865	2865	2865	2865	0
517	20240827	105100	5837325	2865	2865	2865	2865	1
518	20240827	105000	5834460	2855	2855	2855	2855	0
519	20240827	104900	5834460	2855	2855	2855	2855	12
520	20240827	104800	5800200	2865	2865	2865	2865	1
521	20240827	104700	5797335	2860	2860	2860	2860	0
522	20240827	104600	5797335	2860	2860	2860	2860	18
523	20240827	104500	5745855	2865	2865	2865	2865	0
524	20240827	104400	5745855	2865	2865	2865	2865	0
525	20240827	104300	5745855	2865	2865	2865	2865	0
526	20240827	104200	5745855	2865	2865	2865	2865	1
527	20240827	104100	5742990	2860	2860	2860	2860	18
528	20240827	104000	5691510	2860	2860	2860	2860	8
529	20240827	103900	5668630	2860	2860	2860	2860	0
530	20240827	103800	5668630	2860	2860	2860	2860	1
531	20240827	103700	5665770	2855	2855	2855	2855	0
532	20240827	103600	5665770	2855	2855	2855	2855	0
533	20240827	103500	5665770	2855	2855	2855	2855	0
534	20240827	103400	5665770	2855	2855	2855	2855	3
535	20240827	103300	5657205	2860	2860	2860	2860	0
536	20240827	103200	5657205	2860	2860	2860	2860	0
537	20240827	103100	5657205	2860	2860	2860	2860	0
538	20240827	103000	5657205	2860	2860	2860	2860	0
539	20240827	102900	5657205	2860	2860	2860	2860	0
540	20240827	102800	5657205	2860	2860	2860	2860	0
541	20240827	102700	5657205	2860	2845	2860	2845	10
542	20240827	102600	5628740	2840	2840	2840	2840	0
543	20240827	102500	5628740	2840	2855	2855	2840	378
544	20240827	102400	4552985	2865	2865	2865	2865	0
545	20240827	102300	4552985	2865	2865	2865	2865	0
546	20240827	102200	4552985	2865	2865	2865	2865	1
547	20240827	102100	4550120	2855	2855	2855	2855	10
548	20240827	102000	4521570	2855	2850	2855	2850	94
549	20240827	101900	4253460	2850	2850	2850	2850	0
550	20240827	101800	4253460	2850	2850	2850	2850	0
551	20240827	101700	4253460	2850	2850	2850	2850	1
552	20240827	101600	4250610	2845	2845	2845	2845	0
553	20240827	101500	4250610	2845	2845	2845	2845	0
554	20240827	101400	4250610	2845	2845	2845	2845	0
555	20240827	101300	4250610	2845	2845	2845	2845	0
556	20240827	101200	4250610	2845	2845	2845	2845	0
557	20240827	101100	4250610	2845	2845	2845	2845	0
558	20240827	101000	4250610	2845	2845	2845	2845	0
559	20240827	100900	4250610	2845	2845	2845	2845	0
560	20240827	100800	4250610	2845	2845	2845	2845	17
561	20240827	100700	4202245	2850	2850	2850	2850	1
562	20240827	100600	4199395	2845	2845	2845	2845	0
563	20240827	100500	4199395	2845	2845	2845	2845	0
564	20240827	100400	4199395	2845	2845	2845	2845	0
565	20240827	100300	4199395	2845	2845	2845	2845	0
566	20240827	100200	4199395	2845	2845	2845	2845	0
567	20240827	100100	4199395	2845	2845	2845	2845	0
568	20240827	100000	4199395	2845	2845	2845	2845	1
569	20240827	095900	4196550	2850	2850	2850	2850	0
570	20240827	095800	4196550	2850	2850	2850	2850	0
571	20240827	095700	4196550	2850	2850	2850	2850	0
572	20240827	095600	4196550	2850	2850	2850	2850	0
573	20240827	095500	4196550	2850	2850	2850	2850	0
574	20240827	095400	4196550	2850	2850	2850	2850	0
575	20240827	095300	4196550	2850	2850	2850	2850	16
576	20240827	095200	4150950	2855	2855	2855	2855	0
577	20240827	095100	4150950	2855	2855	2855	2855	18
578	20240827	095000	4099560	2855	2855	2855	2855	0
579	20240827	094900	4099560	2855	2855	2855	2855	1
580	20240827	094800	4096705	2850	2850	2850	2850	0
581	20240827	094700	4096705	2850	2850	2850	2850	2
582	20240827	094600	4091005	2855	2855	2855	2855	0
583	20240827	094500	4091005	2855	2855	2855	2855	1
584	20240827	094400	4088150	2850	2850	2850	2850	0
585	20240827	094300	4088150	2850	2850	2850	2850	0
586	20240827	094200	4088150	2850	2850	2850	2850	18
587	20240827	094100	4036850	2850	2850	2850	2850	1
588	20240827	094000	4034000	2855	2855	2855	2855	0
589	20240827	093900	4034000	2855	2855	2855	2855	0
590	20240827	093800	4034000	2855	2855	2855	2855	0
591	20240827	093700	4034000	2855	2855	2855	2855	1
592	20240827	093600	4031145	2830	2830	2830	2830	102
593	20240827	093500	3742485	2830	2830	2830	2830	0
594	20240827	093400	3742485	2830	2830	2830	2830	0
595	20240827	093300	3742485	2830	2830	2830	2830	32
596	20240827	093200	3651925	2855	2855	2855	2855	0
597	20240827	093100	3651925	2855	2855	2855	2855	0
598	20240827	093000	3651925	2855	2855	2855	2855	0
599	20240827	092900	3651925	2855	2855	2855	2855	0
600	20240827	092800	3651925	2855	2855	2855	2855	8
601	20240827	092700	3629085	2855	2855	2855	2855	0
602	20240827	092600	3629085	2855	2855	2855	2855	0
603	20240827	092500	3629085	2855	2855	2855	2855	0
604	20240827	092400	3629085	2855	2855	2855	2855	0
605	20240827	092300	3629085	2855	2855	2855	2855	0
606	20240827	092200	3629085	2855	2855	2855	2855	0
607	20240827	092100	3629085	2855	2855	2855	2855	1
608	20240827	092000	3626230	2830	2830	2830	2830	0
609	20240827	091900	3626230	2830	2830	2830	2830	0
610	20240827	091800	3626230	2830	2855	2855	2830	86
611	20240827	091700	3382800	2860	2860	2860	2860	0
612	20240827	091600	3382800	2860	2860	2860	2860	1
613	20240827	091500	3379940	2840	2840	2840	2840	40
614	20240827	091400	3266340	2865	2865	2865	2865	1
615	20240827	091300	3263475	2840	2840	2840	2840	222
616	20240827	091200	2632995	2875	2875	2875	2875	0
617	20240827	091100	2632995	2875	2860	2875	2860	4
618	20240827	091000	2621525	2845	2845	2845	2845	34
619	20240827	090900	2524795	2875	2875	2875	2875	0
620	20240827	090800	2524795	2875	2875	2875	2875	0
621	20240827	090700	2524795	2875	2875	2875	2875	0
622	20240827	090600	2524795	2875	2875	2875	2875	0
623	20240827	090500	2524795	2875	2875	2875	2875	0
624	20240827	090400	2524795	2875	2875	2875	2875	0
625	20240827	090300	2524795	2875	2875	2875	2875	0
626	20240827	090200	2524795	2875	2875	2875	2875	0
627	20240827	090100	2524795	2875	2875	2875	2875	1
628	20240827	090000	2521920	2840	2840	2840	2840	888