KissMeData/059100/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193600	38877635	4485	4485	4485	4485	601
3	20240827	193500	38877635	4485	4485	4485	4485	0
4	20240827	193400	38877635	4485	4485	4485	4485	0
5	20240827	193300	38877635	4485	4485	4485	4485	0
6	20240827	193200	38877635	4485	4485	4485	4485	0
7	20240827	193100	38877635	4485	4485	4485	4485	0
8	20240827	193000	38877635	4485	4485	4485	4485	0
9	20240827	192900	38877635	4485	4485	4485	4485	0
10	20240827	192800	38877635	4485	4485	4485	4485	0
11	20240827	192700	38877635	4485	4485	4485	4485	0
12	20240827	192600	38877635	4485	4485	4485	4485	0
13	20240827	192500	38877635	4485	4485	4485	4485	0
14	20240827	192400	38877635	4485	4485	4485	4485	0
15	20240827	192300	38877635	4485	4485	4485	4485	0
16	20240827	192200	38877635	4485	4485	4485	4485	0
17	20240827	192100	38877635	4485	4485	4485	4485	0
18	20240827	192000	38877635	4485	4485	4485	4485	0
19	20240827	191900	38877635	4485	4485	4485	4485	0
20	20240827	191800	38877635	4485	4485	4485	4485	0
21	20240827	191700	38877635	4485	4485	4485	4485	0
22	20240827	191600	38877635	4485	4485	4485	4485	0
23	20240827	191500	38877635	4485	4485	4485	4485	0
24	20240827	191400	38877635	4485	4485	4485	4485	0
25	20240827	191300	38877635	4485	4485	4485	4485	0
26	20240827	191200	38877635	4485	4485	4485	4485	0
27	20240827	191100	38877635	4485	4485	4485	4485	0
28	20240827	191000	38877635	4485	4485	4485	4485	0
29	20240827	190900	38877635	4485	4485	4485	4485	0
30	20240827	190800	38877635	4485	4485	4485	4485	0
31	20240827	190700	38877635	4485	4485	4485	4485	0
32	20240827	190600	38877635	4485	4485	4485	4485	601
33	20240827	190500	38877635	4485	4485	4485	4485	0
34	20240827	190400	38877635	4485	4485	4485	4485	0
35	20240827	190300	38877635	4485	4485	4485	4485	0
36	20240827	190200	38877635	4485	4485	4485	4485	0
37	20240827	190100	38877635	4485	4485	4485	4485	0
38	20240827	190000	38877635	4485	4485	4485	4485	0
39	20240827	185900	38877635	4485	4485	4485	4485	0
40	20240827	185800	38877635	4485	4485	4485	4485	0
41	20240827	185700	38877635	4485	4485	4485	4485	0
42	20240827	185600	38877635	4485	4485	4485	4485	0
43	20240827	185500	38877635	4485	4485	4485	4485	0
44	20240827	185400	38877635	4485	4485	4485	4485	0
45	20240827	185300	38877635	4485	4485	4485	4485	0
46	20240827	185200	38877635	4485	4485	4485	4485	0
47	20240827	185100	38877635	4485	4485	4485	4485	0
48	20240827	185000	38877635	4485	4485	4485	4485	0
49	20240827	184900	38877635	4485	4485	4485	4485	0
50	20240827	184800	38877635	4485	4485	4485	4485	0
51	20240827	184700	38877635	4485	4485	4485	4485	0
52	20240827	184600	38877635	4485	4485	4485	4485	0
53	20240827	184500	38877635	4485	4485	4485	4485	0
54	20240827	184400	38877635	4485	4485	4485	4485	0
55	20240827	184300	38877635	4485	4485	4485	4485	0
56	20240827	184200	38877635	4485	4485	4485	4485	0
57	20240827	184100	38877635	4485	4485	4485	4485	0
58	20240827	184000	38877635	4485	4485	4485	4485	0
59	20240827	183900	38877635	4485	4485	4485	4485	0
60	20240827	183800	38877635	4485	4485	4485	4485	0
61	20240827	183700	38877635	4485	4485	4485	4485	0
62	20240827	183600	38877635	4485	4485	4485	4485	601
63	20240827	183500	38877635	4485	4485	4485	4485	0
64	20240827	183400	38877635	4485	4485	4485	4485	0
65	20240827	183300	38877635	4485	4485	4485	4485	0
66	20240827	183200	38877635	4485	4485	4485	4485	0
67	20240827	183100	38877635	4485	4485	4485	4485	0
68	20240827	183000	38877635	4485	4485	4485	4485	0
69	20240827	182900	38877635	4485	4485	4485	4485	0
70	20240827	182800	38877635	4485	4485	4485	4485	0
71	20240827	182700	38877635	4485	4485	4485	4485	0
72	20240827	182600	38877635	4485	4485	4485	4485	0
73	20240827	182500	38877635	4485	4485	4485	4485	0
74	20240827	182400	38877635	4485	4485	4485	4485	0
75	20240827	182300	38877635	4485	4485	4485	4485	0
76	20240827	182200	38877635	4485	4485	4485	4485	0
77	20240827	182100	38877635	4485	4485	4485	4485	0
78	20240827	182000	38877635	4485	4485	4485	4485	0
79	20240827	181900	38877635	4485	4485	4485	4485	0
80	20240827	181800	38877635	4485	4485	4485	4485	0
81	20240827	181700	38877635	4485	4485	4485	4485	0
82	20240827	181600	38877635	4485	4485	4485	4485	0
83	20240827	181500	38877635	4485	4485	4485	4485	0
84	20240827	181400	38877635	4485	4485	4485	4485	0
85	20240827	181300	38877635	4485	4485	4485	4485	0
86	20240827	181200	38877635	4485	4485	4485	4485	0
87	20240827	181100	38877635	4485	4485	4485	4485	0
88	20240827	181000	38877635	4485	4485	4485	4485	0
89	20240827	180900	38877635	4485	4485	4485	4485	0
90	20240827	180800	38877635	4485	4485	4485	4485	0
91	20240827	180700	38877635	4485	4485	4485	4485	0
92	20240827	180600	38877635	4485	4485	4485	4485	601
93	20240827	180500	38877635	4485	4485	4485	4485	0
94	20240827	180400	38877635	4485	4485	4485	4485	0
95	20240827	180300	38877635	4485	4485	4485	4485	0
96	20240827	180200	38877635	4485	4485	4485	4485	0
97	20240827	180100	38877635	4485	4485	4485	4485	0
98	20240827	180000	38877635	4485	4485	4485	4485	0
99	20240827	175900	38877635	4485	4485	4485	4485	0
100	20240827	175800	38877635	4485	4485	4485	4485	0
101	20240827	175700	38877635	4485	4485	4485	4485	0
102	20240827	175600	38877635	4485	4485	4485	4485	0
103	20240827	175500	38877635	4485	4485	4485	4485	0
104	20240827	175400	38877635	4485	4485	4485	4485	0
105	20240827	175300	38877635	4485	4485	4485	4485	0
106	20240827	175200	38877635	4485	4485	4485	4485	0
107	20240827	175100	38877635	4485	4485	4485	4485	0
108	20240827	175000	38877635	4485	4485	4485	4485	0
109	20240827	174900	38877635	4485	4485	4485	4485	0
110	20240827	174800	38877635	4485	4485	4485	4485	0
111	20240827	174700	38877635	4485	4485	4485	4485	0
112	20240827	174600	38877635	4485	4485	4485	4485	0
113	20240827	174500	38877635	4485	4485	4485	4485	0
114	20240827	174400	38877635	4485	4485	4485	4485	0
115	20240827	174300	38877635	4485	4485	4485	4485	0
116	20240827	174200	38877635	4485	4485	4485	4485	0
117	20240827	174100	38877635	4485	4485	4485	4485	0
118	20240827	174000	38877635	4485	4485	4485	4485	0
119	20240827	173900	38877635	4485	4485	4485	4485	0
120	20240827	173800	38877635	4485	4485	4485	4485	0
121	20240827	173700	38877635	4485	4485	4485	4485	0
122	20240827	173600	38877635	4485	4485	4485	4485	601
123	20240827	173500	38877635	4485	4485	4485	4485	0
124	20240827	173400	38877635	4485	4485	4485	4485	0
125	20240827	173300	38877635	4485	4485	4485	4485	0
126	20240827	173200	38877635	4485	4485	4485	4485	0
127	20240827	173100	38877635	4485	4485	4485	4485	0
128	20240827	173000	38877635	4485	4485	4485	4485	0
129	20240827	172900	38877635	4485	4485	4485	4485	0
130	20240827	172800	38877635	4485	4485	4485	4485	0
131	20240827	172700	38877635	4485	4485	4485	4485	0
132	20240827	172600	38877635	4485	4485	4485	4485	0
133	20240827	172500	38877635	4485	4485	4485	4485	0
134	20240827	172400	38877635	4485	4485	4485	4485	0
135	20240827	172300	38877635	4485	4485	4485	4485	0
136	20240827	172200	38877635	4485	4485	4485	4485	0
137	20240827	172100	38877635	4485	4485	4485	4485	0
138	20240827	172000	38877635	4485	4485	4485	4485	0
139	20240827	171900	38877635	4485	4485	4485	4485	0
140	20240827	171800	38877635	4485	4485	4485	4485	0
141	20240827	171700	38877635	4485	4485	4485	4485	0
142	20240827	171600	38877635	4485	4485	4485	4485	0
143	20240827	171500	38877635	4485	4485	4485	4485	0
144	20240827	171400	38877635	4485	4485	4485	4485	0
145	20240827	171300	38877635	4485	4485	4485	4485	0
146	20240827	171200	38877635	4485	4485	4485	4485	0
147	20240827	171100	38877635	4485	4485	4485	4485	0
148	20240827	171000	38877635	4485	4485	4485	4485	0
149	20240827	170900	38877635	4485	4485	4485	4485	0
150	20240827	170800	38877635	4485	4485	4485	4485	0
151	20240827	170700	38877635	4485	4485	4485	4485	0
152	20240827	170600	38877635	4485	4485	4485	4485	601
153	20240827	170500	38877635	4485	4485	4485	4485	0
154	20240827	170400	38877635	4485	4485	4485	4485	0
155	20240827	170300	38877635	4485	4485	4485	4485	0
156	20240827	170200	38877635	4485	4485	4485	4485	0
157	20240827	170100	38877635	4485	4485	4485	4485	0
158	20240827	170000	38877635	4485	4485	4485	4485	0
159	20240827	165900	38877635	4485	4485	4485	4485	0
160	20240827	165800	38877635	4485	4485	4485	4485	0
161	20240827	165700	38877635	4485	4485	4485	4485	0
162	20240827	165600	38877635	4485	4485	4485	4485	0
163	20240827	165500	38877635	4485	4485	4485	4485	0
164	20240827	165400	38877635	4485	4485	4485	4485	0
165	20240827	165300	38877635	4485	4485	4485	4485	0
166	20240827	165200	38877635	4485	4485	4485	4485	0
167	20240827	165100	38877635	4485	4485	4485	4485	0
168	20240827	165000	38877635	4485	4485	4485	4485	0
169	20240827	164900	38877635	4485	4485	4485	4485	0
170	20240827	164800	38877635	4485	4485	4485	4485	0
171	20240827	164700	38877635	4485	4485	4485	4485	0
172	20240827	164600	38877635	4485	4485	4485	4485	0
173	20240827	164500	38877635	4485	4485	4485	4485	0
174	20240827	164400	38877635	4485	4485	4485	4485	0
175	20240827	164300	38877635	4485	4485	4485	4485	0
176	20240827	164200	38877635	4485	4485	4485	4485	0
177	20240827	164100	38877635	4485	4485	4485	4485	0
178	20240827	164000	38877635	4485	4485	4485	4485	0
179	20240827	163900	38877635	4485	4485	4485	4485	0
180	20240827	163800	38877635	4485	4485	4485	4485	0
181	20240827	163700	38877635	4485	4485	4485	4485	0
182	20240827	163600	38877635	4485	4485	4485	4485	601
183	20240827	163500	38877635	4485	4485	4485	4485	0
184	20240827	163400	38877635	4485	4485	4485	4485	0
185	20240827	163300	38877635	4485	4485	4485	4485	0
186	20240827	163200	38877635	4485	4485	4485	4485	0
187	20240827	163100	38877635	4485	4485	4485	4485	0
188	20240827	163000	38877635	4485	4485	4485	4485	0
189	20240827	162900	38877635	4485	4485	4485	4485	0
190	20240827	162800	38877635	4485	4485	4485	4485	0
191	20240827	162700	38877635	4485	4485	4485	4485	0
192	20240827	162600	38877635	4485	4485	4485	4485	0
193	20240827	162500	38877635	4485	4485	4485	4485	0
194	20240827	162400	38877635	4485	4485	4485	4485	0
195	20240827	162300	38877635	4485	4485	4485	4485	0
196	20240827	162200	38877635	4485	4485	4485	4485	0
197	20240827	162100	38877635	4485	4485	4485	4485	0
198	20240827	162000	38877635	4485	4485	4485	4485	0
199	20240827	161900	38877635	4485	4485	4485	4485	0
200	20240827	161800	38877635	4485	4485	4485	4485	0
201	20240827	161700	38877635	4485	4485	4485	4485	0
202	20240827	161600	38877635	4485	4485	4485	4485	0
203	20240827	161500	38877635	4485	4485	4485	4485	0
204	20240827	161400	38877635	4485	4485	4485	4485	0
205	20240827	161300	38877635	4485	4485	4485	4485	0
206	20240827	161200	38877635	4485	4485	4485	4485	0
207	20240827	161100	38877635	4485	4485	4485	4485	0
208	20240827	161000	38877635	4485	4485	4485	4485	0
209	20240827	160900	38877635	4485	4485	4485	4485	0
210	20240827	160800	38877635	4485	4485	4485	4485	0
211	20240827	160700	38877635	4485	4485	4485	4485	0
212	20240827	160600	38877635	4485	4485	4485	4485	601
213	20240827	160500	38877635	4485	4485	4485	4485	0
214	20240827	160400	38877635	4485	4485	4485	4485	0
215	20240827	160300	38877635	4485	4485	4485	4485	0
216	20240827	160200	38877635	4485	4485	4485	4485	0
217	20240827	160100	38877635	4485	4485	4485	4485	0
218	20240827	160000	38877635	4485	4485	4485	4485	0
219	20240827	155900	38877635	4485	4485	4485	4485	0
220	20240827	155800	38877635	4485	4485	4485	4485	0
221	20240827	155700	38877635	4485	4485	4485	4485	0
222	20240827	155600	38877635	4485	4485	4485	4485	0
223	20240827	155500	38877635	4485	4485	4485	4485	0
224	20240827	155400	38877635	4485	4485	4485	4485	0
225	20240827	155300	38877635	4485	4485	4485	4485	0
226	20240827	155200	38877635	4485	4485	4485	4485	0
227	20240827	155100	38877635	4485	4485	4485	4485	0
228	20240827	155000	38877635	4485	4485	4485	4485	0
229	20240827	154900	38877635	4485	4485	4485	4485	0
230	20240827	154800	38877635	4485	4485	4485	4485	0
231	20240827	154700	38877635	4485	4485	4485	4485	0
232	20240827	154600	38877635	4485	4485	4485	4485	0
233	20240827	154500	38877635	4485	4485	4485	4485	0
234	20240827	154400	38877635	4485	4485	4485	4485	0
235	20240827	154300	38877635	4485	4485	4485	4485	0
236	20240827	154200	38877635	4485	4485	4485	4485	0
237	20240827	154100	38877635	4485	4485	4485	4485	0
238	20240827	154000	38877635	4485	4485	4485	4485	0
239	20240827	153900	38877635	4485	4485	4485	4485	0
240	20240827	153800	38877635	4485	4485	4485	4485	0
241	20240827	153700	38877635	4485	4485	4485	4485	0
242	20240827	153600	38877635	4485	4485	4485	4485	601
243	20240827	153500	38877635	4485	4485	4485	4485	0
244	20240827	153400	38877635	4485	4485	4485	4485	0
245	20240827	153300	38877635	4485	4485	4485	4485	0
246	20240827	153200	38877635	4485	4485	4485	4485	0
247	20240827	153100	38877635	4485	4485	4485	4485	0
248	20240827	153000	38877635	4485	4485	4485	4485	601
249	20240827	152900	36182150	4490	4490	4490	4490	0
250	20240827	152800	36182150	4490	4490	4490	4490	0
251	20240827	152700	36182150	4490	4490	4490	4490	0
252	20240827	152600	36182150	4490	4490	4490	4490	0
253	20240827	152500	36182150	4490	4490	4490	4490	0
254	20240827	152400	36182150	4490	4490	4490	4490	0
255	20240827	152300	36182150	4490	4490	4490	4490	0
256	20240827	152200	36182150	4490	4490	4490	4490	0
257	20240827	152100	36182150	4490	4490	4490	4490	0
258	20240827	152000	36182150	4490	4490	4490	4490	0
259	20240827	151900	36182150	4490	4455	4490	4455	124
260	20240827	151800	35629330	4440	4440	4440	4440	0
261	20240827	151700	35629330	4440	4440	4440	4440	0
262	20240827	151600	35629330	4440	4435	4440	4435	847
263	20240827	151500	31871110	4440	4440	4440	4440	105
264	20240827	151400	31404910	4445	4445	4445	4445	0
265	20240827	151300	31404910	4445	4445	4445	4445	0
266	20240827	151200	31404910	4445	4445	4445	4445	508
267	20240827	151100	29146850	4450	4450	4450	4450	0
268	20240827	151000	29146850	4450	4450	4450	4450	0
269	20240827	150900	29146850	4450	4450	4450	4450	0
270	20240827	150800	29146850	4450	4450	4450	4450	0
271	20240827	150700	29146850	4450	4450	4450	4450	1
272	20240827	150600	29142400	4445	4445	4445	4445	0
273	20240827	150500	29142400	4445	4445	4445	4445	0
274	20240827	150400	29142400	4445	4445	4445	4445	0
275	20240827	150300	29142400	4445	4445	4445	4445	0
276	20240827	150200	29142400	4445	4445	4445	4445	0
277	20240827	150100	29142400	4445	4445	4445	4445	0
278	20240827	150000	29142400	4445	4445	4445	4445	0
279	20240827	145900	29142400	4445	4445	4445	4445	0
280	20240827	145800	29142400	4445	4445	4445	4445	0
281	20240827	145700	29142400	4445	4445	4445	4445	0
282	20240827	145600	29142400	4445	4445	4445	4445	0
283	20240827	145500	29142400	4445	4445	4445	4445	0
284	20240827	145400	29142400	4445	4445	4445	4445	0
285	20240827	145300	29142400	4445	4445	4445	4445	0
286	20240827	145200	29142400	4445	4445	4445	4445	0
287	20240827	145100	29142400	4445	4445	4445	4445	0
288	20240827	145000	29142400	4445	4445	4445	4445	0
289	20240827	144900	29142400	4445	4445	4445	4445	2
290	20240827	144800	29133510	4450	4445	4450	4445	45
291	20240827	144700	28933285	4435	4435	4435	4435	0
292	20240827	144600	28933285	4435	4435	4435	4435	0
293	20240827	144500	28933285	4435	4435	4435	4435	0
294	20240827	144400	28933285	4435	4435	4435	4435	0
295	20240827	144300	28933285	4435	4435	4435	4435	0
296	20240827	144200	28933285	4435	4435	4435	4435	0
297	20240827	144100	28933285	4435	4435	4435	4435	0
298	20240827	144000	28933285	4435	4435	4435	4435	0
299	20240827	143900	28933285	4435	4435	4435	4435	0
300	20240827	143800	28933285	4435	4435	4435	4435	0
301	20240827	143700	28933285	4435	4435	4435	4435	0
302	20240827	143600	28933285	4435	4435	4435	4435	0
303	20240827	143500	28933285	4435	4435	4435	4435	0
304	20240827	143400	28933285	4435	4435	4435	4435	0
305	20240827	143300	28933285	4435	4435	4435	4435	0
306	20240827	143200	28933285	4435	4435	4435	4435	0
307	20240827	143100	28933285	4435	4435	4435	4435	0
308	20240827	143000	28933285	4435	4435	4435	4435	0
309	20240827	142900	28933285	4435	4435	4435	4435	0
310	20240827	142800	28933285	4435	4435	4435	4435	0
311	20240827	142700	28933285	4435	4435	4435	4435	0
312	20240827	142600	28933285	4435	4435	4435	4435	0
313	20240827	142500	28933285	4435	4435	4435	4435	0
314	20240827	142400	28933285	4435	4435	4435	4435	0
315	20240827	142300	28933285	4435	4435	4435	4435	0
316	20240827	142200	28933285	4435	4435	4435	4435	0
317	20240827	142100	28933285	4435	4435	4435	4435	0
318	20240827	142000	28933285	4435	4435	4435	4435	0
319	20240827	141900	28933285	4435	4435	4435	4435	0
320	20240827	141800	28933285	4435	4435	4435	4435	0
321	20240827	141700	28933285	4435	4435	4435	4435	0
322	20240827	141600	28933285	4435	4435	4435	4435	0
323	20240827	141500	28933285	4435	4435	4435	4435	0
324	20240827	141400	28933285	4435	4435	4435	4435	0
325	20240827	141300	28933285	4435	4435	4435	4435	0
326	20240827	141200	28933285	4435	4435	4435	4435	0
327	20240827	141100	28933285	4435	4435	4435	4435	0
328	20240827	141000	28933285	4435	4435	4435	4435	0
329	20240827	140900	28933285	4435	4435	4435	4435	0
330	20240827	140800	28933285	4435	4435	4435	4435	0
331	20240827	140700	28933285	4435	4435	4435	4435	0
332	20240827	140600	28933285	4435	4435	4435	4435	0
333	20240827	140500	28933285	4435	4435	4435	4435	0
334	20240827	140400	28933285	4435	4435	4435	4435	0
335	20240827	140300	28933285	4435	4435	4435	4435	0
336	20240827	140200	28933285	4435	4435	4435	4435	0
337	20240827	140100	28933285	4435	4435	4435	4435	0
338	20240827	140000	28933285	4435	4435	4435	4435	0
339	20240827	135900	28933285	4435	4435	4435	4435	0
340	20240827	135800	28933285	4435	4435	4435	4435	55
341	20240827	135700	28689360	4435	4435	4435	4435	0
342	20240827	135600	28689360	4435	4435	4435	4435	0
343	20240827	135500	28689360	4435	4435	4435	4435	0
344	20240827	135400	28689360	4435	4435	4435	4435	0
345	20240827	135300	28689360	4435	4435	4435	4435	0
346	20240827	135200	28689360	4435	4435	4435	4435	0
347	20240827	135100	28689360	4435	4435	4435	4435	0
348	20240827	135000	28689360	4435	4435	4435	4435	0
349	20240827	134900	28689360	4435	4435	4435	4435	0
350	20240827	134800	28689360	4435	4435	4435	4435	0
351	20240827	134700	28689360	4435	4435	4435	4435	0
352	20240827	134600	28689360	4435	4435	4435	4435	0
353	20240827	134500	28689360	4435	4435	4435	4435	100
354	20240827	134400	28245860	4445	4445	4445	4445	0
355	20240827	134300	28245860	4445	4445	4445	4445	46
356	20240827	134200	28041390	4460	4460	4460	4460	0
357	20240827	134100	28041390	4460	4460	4460	4460	27
358	20240827	134000	27920970	4460	4460	4460	4460	0
359	20240827	133900	27920970	4460	4460	4460	4460	0
360	20240827	133800	27920970	4460	4460	4460	4460	0
361	20240827	133700	27920970	4460	4460	4460	4460	0
362	20240827	133600	27920970	4460	4460	4460	4460	0
363	20240827	133500	27920970	4460	4460	4460	4460	0
364	20240827	133400	27920970	4460	4460	4460	4460	0
365	20240827	133300	27920970	4460	4460	4460	4460	0
366	20240827	133200	27920970	4460	4460	4460	4460	0
367	20240827	133100	27920970	4460	4460	4460	4460	0
368	20240827	133000	27920970	4460	4460	4460	4460	0
369	20240827	132900	27920970	4460	4460	4460	4460	0
370	20240827	132800	27920970	4460	4460	4460	4460	0
371	20240827	132700	27920970	4460	4460	4460	4460	0
372	20240827	132600	27920970	4460	4460	4460	4460	0
373	20240827	132500	27920970	4460	4460	4460	4460	0
374	20240827	132400	27920970	4460	4460	4460	4460	0
375	20240827	132300	27920970	4460	4460	4460	4460	0
376	20240827	132200	27920970	4460	4460	4460	4460	0
377	20240827	132100	27920970	4460	4460	4460	4460	0
378	20240827	132000	27920970	4460	4460	4460	4460	0
379	20240827	131900	27920970	4460	4460	4460	4460	0
380	20240827	131800	27920970	4460	4460	4460	4460	0
381	20240827	131700	27920970	4460	4460	4460	4460	1
382	20240827	131600	27916510	4460	4460	4460	4460	0
383	20240827	131500	27916510	4460	4460	4460	4460	0
384	20240827	131400	27916510	4460	4460	4460	4460	0
385	20240827	131300	27916510	4460	4460	4460	4460	0
386	20240827	131200	27916510	4460	4460	4460	4460	0
387	20240827	131100	27916510	4460	4460	4460	4460	0
388	20240827	131000	27916510	4460	4460	4460	4460	0
389	20240827	130900	27916510	4460	4460	4460	4460	0
390	20240827	130800	27916510	4460	4460	4460	4460	0
391	20240827	130700	27916510	4460	4460	4460	4460	0
392	20240827	130600	27916510	4460	4460	4460	4460	0
393	20240827	130500	27916510	4460	4460	4460	4460	0
394	20240827	130400	27916510	4460	4460	4460	4460	30
395	20240827	130300	27782710	4435	4435	4435	4435	0
396	20240827	130200	27782710	4435	4435	4435	4435	0
397	20240827	130100	27782710	4435	4435	4435	4435	0
398	20240827	130000	27782710	4435	4435	4435	4435	0
399	20240827	125900	27782710	4435	4435	4435	4435	0
400	20240827	125800	27782710	4435	4435	4435	4435	0
401	20240827	125700	27782710	4435	4435	4435	4435	0
402	20240827	125600	27782710	4435	4435	4435	4435	0
403	20240827	125500	27782710	4435	4435	4435	4435	0
404	20240827	125400	27782710	4435	4435	4435	4435	0
405	20240827	125300	27782710	4435	4435	4435	4435	0
406	20240827	125200	27782710	4435	4435	4435	4435	0
407	20240827	125100	27782710	4435	4435	4435	4435	0
408	20240827	125000	27782710	4435	4435	4435	4435	0
409	20240827	124900	27782710	4435	4435	4435	4435	0
410	20240827	124800	27782710	4435	4435	4435	4435	0
411	20240827	124700	27782710	4435	4435	4435	4435	0
412	20240827	124600	27782710	4435	4435	4435	4435	0
413	20240827	124500	27782710	4435	4435	4435	4435	0
414	20240827	124400	27782710	4435	4435	4435	4435	0
415	20240827	124300	27782710	4435	4435	4435	4435	0
416	20240827	124200	27782710	4435	4435	4435	4435	0
417	20240827	124100	27782710	4435	4435	4435	4435	0
418	20240827	124000	27782710	4435	4435	4435	4435	0
419	20240827	123900	27782710	4435	4435	4435	4435	0
420	20240827	123800	27782710	4435	4435	4435	4435	0
421	20240827	123700	27782710	4435	4435	4435	4435	0
422	20240827	123600	27782710	4435	4435	4435	4435	0
423	20240827	123500	27782710	4435	4435	4435	4435	0
424	20240827	123400	27782710	4435	4435	4435	4435	0
425	20240827	123300	27782710	4435	4435	4435	4435	0
426	20240827	123200	27782710	4435	4435	4435	4435	0
427	20240827	123100	27782710	4435	4435	4435	4435	0
428	20240827	123000	27782710	4435	4435	4435	4435	0
429	20240827	122900	27782710	4435	4435	4435	4435	0
430	20240827	122800	27782710	4435	4435	4435	4435	0
431	20240827	122700	27782710	4435	4435	4435	4435	0
432	20240827	122600	27782710	4435	4435	4435	4435	0
433	20240827	122500	27782710	4435	4435	4435	4435	0
434	20240827	122400	27782710	4435	4435	4435	4435	0
435	20240827	122300	27782710	4435	4435	4435	4435	0
436	20240827	122200	27782710	4435	4435	4435	4435	0
437	20240827	122100	27782710	4435	4435	4435	4435	0
438	20240827	122000	27782710	4435	4435	4435	4435	0
439	20240827	121900	27782710	4435	4435	4435	4435	0
440	20240827	121800	27782710	4435	4435	4435	4435	0
441	20240827	121700	27782710	4435	4435	4435	4435	0
442	20240827	121600	27782710	4435	4435	4435	4435	0
443	20240827	121500	27782710	4435	4435	4435	4435	0
444	20240827	121400	27782710	4435	4435	4435	4435	0
445	20240827	121300	27782710	4435	4435	4435	4435	0
446	20240827	121200	27782710	4435	4435	4435	4435	0
447	20240827	121100	27782710	4435	4435	4435	4435	0
448	20240827	121000	27782710	4435	4435	4435	4435	0
449	20240827	120900	27782710	4435	4435	4435	4435	0
450	20240827	120800	27782710	4435	4435	4435	4435	0
451	20240827	120700	27782710	4435	4435	4435	4435	0
452	20240827	120600	27782710	4435	4435	4435	4435	0
453	20240827	120500	27782710	4435	4435	4435	4435	0
454	20240827	120400	27782710	4435	4435	4435	4435	0
455	20240827	120300	27782710	4435	4435	4435	4435	0
456	20240827	120200	27782710	4435	4435	4435	4435	0
457	20240827	120100	27782710	4435	4435	4435	4435	0
458	20240827	120000	27782710	4435	4435	4435	4435	0
459	20240827	115900	27782710	4435	4435	4435	4435	0
460	20240827	115800	27782710	4435	4435	4435	4435	0
461	20240827	115700	27782710	4435	4435	4435	4435	0
462	20240827	115600	27782710	4435	4435	4435	4435	0
463	20240827	115500	27782710	4435	4435	4435	4435	0
464	20240827	115400	27782710	4435	4435	4435	4435	0
465	20240827	115300	27782710	4435	4435	4435	4435	0
466	20240827	115200	27782710	4435	4435	4435	4435	0
467	20240827	115100	27782710	4435	4435	4435	4435	0
468	20240827	115000	27782710	4435	4435	4435	4435	0
469	20240827	114900	27782710	4435	4435	4435	4435	0
470	20240827	114800	27782710	4435	4435	4435	4435	0
471	20240827	114700	27782710	4435	4435	4435	4435	0
472	20240827	114600	27782710	4435	4435	4435	4435	0
473	20240827	114500	27782710	4435	4435	4435	4435	0
474	20240827	114400	27782710	4435	4435	4435	4435	0
475	20240827	114300	27782710	4435	4435	4435	4435	0
476	20240827	114200	27782710	4435	4435	4435	4435	0
477	20240827	114100	27782710	4435	4435	4435	4435	0
478	20240827	114000	27782710	4435	4435	4435	4435	0
479	20240827	113900	27782710	4435	4435	4435	4435	0
480	20240827	113800	27782710	4435	4435	4435	4435	0
481	20240827	113700	27782710	4435	4435	4435	4435	0
482	20240827	113600	27782710	4435	4435	4435	4435	0
483	20240827	113500	27782710	4435	4435	4435	4435	0
484	20240827	113400	27782710	4435	4435	4435	4435	0
485	20240827	113300	27782710	4435	4435	4435	4435	0
486	20240827	113200	27782710	4435	4435	4435	4435	0
487	20240827	113100	27782710	4435	4435	4435	4435	0
488	20240827	113000	27782710	4435	4435	4435	4435	0
489	20240827	112900	27782710	4435	4435	4435	4435	0
490	20240827	112800	27782710	4435	4435	4435	4435	0
491	20240827	112700	27782710	4435	4435	4435	4435	0
492	20240827	112600	27782710	4435	4435	4435	4435	0
493	20240827	112500	27782710	4435	4435	4435	4435	0
494	20240827	112400	27782710	4435	4435	4435	4435	0
495	20240827	112300	27782710	4435	4435	4435	4435	0
496	20240827	112200	27782710	4435	4440	4440	4435	1387
497	20240827	112100	21628985	4440	4440	4440	4440	0
498	20240827	112000	21628985	4440	4440	4440	4440	1
499	20240827	111900	21624545	4440	4445	4445	4440	11
500	20240827	111800	21575660	4445	4450	4450	4445	44
501	20240827	111700	21379880	4440	4440	4440	4440	0
502	20240827	111600	21379880	4440	4440	4440	4440	0
503	20240827	111500	21379880	4440	4440	4440	4440	1
504	20240827	111400	21375440	4435	4435	4435	4435	0
505	20240827	111300	21375440	4435	4435	4435	4435	0
506	20240827	111200	21375440	4435	4435	4435	4435	0
507	20240827	111100	21375440	4435	4435	4435	4435	0
508	20240827	111000	21375440	4435	4435	4435	4435	0
509	20240827	110900	21375440	4435	4435	4435	4435	1
510	20240827	110800	21371005	4435	4435	4435	4435	0
511	20240827	110700	21371005	4435	4435	4435	4435	0
512	20240827	110600	21371005	4435	4435	4435	4435	0
513	20240827	110500	21371005	4435	4435	4435	4435	0
514	20240827	110400	21371005	4435	4435	4435	4435	60
515	20240827	110300	21104905	4435	4435	4435	4435	0
516	20240827	110200	21104905	4435	4435	4435	4435	0
517	20240827	110100	21104905	4435	4450	4450	4435	1600
518	20240827	110000	14002530	4450	4450	4450	4450	0
519	20240827	105900	14002530	4450	4450	4450	4450	0
520	20240827	105800	14002530	4450	4450	4450	4450	1
521	20240827	105700	13998080	4455	4455	4455	4455	0
522	20240827	105600	13998080	4455	4455	4455	4455	0
523	20240827	105500	13998080	4455	4455	4455	4455	30
524	20240827	105400	13864430	4450	4450	4450	4450	0
525	20240827	105300	13864430	4450	4450	4450	4450	10
526	20240827	105200	13819930	4450	4450	4450	4450	1
527	20240827	105100	13815480	4445	4445	4445	4445	0
528	20240827	105000	13815480	4445	4445	4445	4445	0
529	20240827	104900	13815480	4445	4445	4445	4445	0
530	20240827	104800	13815480	4445	4445	4445	4445	0
531	20240827	104700	13815480	4445	4445	4445	4445	1
532	20240827	104600	13811035	4455	4455	4455	4455	0
533	20240827	104500	13811035	4455	4450	4455	4450	357
534	20240827	104400	12221195	4445	4445	4445	4445	0
535	20240827	104300	12221195	4445	4445	4445	4445	0
536	20240827	104200	12221195	4445	4445	4445	4445	0
537	20240827	104100	12221195	4445	4445	4445	4445	1
538	20240827	104000	12216750	4450	4450	4450	4450	0
539	20240827	103900	12216750	4450	4450	4450	4450	0
540	20240827	103800	12216750	4450	4450	4450	4450	0
541	20240827	103700	12216750	4450	4450	4450	4450	0
542	20240827	103600	12216750	4450	4455	4455	4450	213
543	20240827	103500	11268740	4455	4460	4460	4455	99
544	20240827	103400	10827205	4460	4460	4460	4460	0
545	20240827	103300	10827205	4460	4460	4460	4460	0
546	20240827	103200	10827205	4460	4460	4460	4460	0
547	20240827	103100	10827205	4460	4460	4460	4460	0
548	20240827	103000	10827205	4460	4460	4460	4460	0
549	20240827	102900	10827205	4460	4460	4460	4460	1
550	20240827	102800	10822745	4460	4460	4460	4460	0
551	20240827	102700	10822745	4460	4460	4460	4460	0
552	20240827	102600	10822745	4460	4460	4460	4460	0
553	20240827	102500	10822745	4460	4460	4460	4460	0
554	20240827	102400	10822745	4460	4460	4460	4460	1
555	20240827	102300	10818285	4460	4460	4460	4460	0
556	20240827	102200	10818285	4460	4460	4460	4460	0
557	20240827	102100	10818285	4460	4460	4460	4460	0
558	20240827	102000	10818285	4460	4460	4460	4460	0
559	20240827	101900	10818285	4460	4460	4460	4460	0
560	20240827	101800	10818285	4460	4460	4460	4460	1
561	20240827	101700	10813825	4460	4460	4460	4460	0
562	20240827	101600	10813825	4460	4460	4460	4460	0
563	20240827	101500	10813825	4460	4460	4460	4460	0
564	20240827	101400	10813825	4460	4460	4460	4460	0
565	20240827	101300	10813825	4460	4460	4460	4460	1
566	20240827	101200	10809365	4495	4495	4495	4495	0
567	20240827	101100	10809365	4495	4490	4495	4490	4
568	20240827	101000	10791395	4455	4455	4455	4455	0
569	20240827	100900	10791395	4455	4455	4455	4455	0
570	20240827	100800	10791395	4455	4455	4455	4455	0
571	20240827	100700	10791395	4455	4455	4455	4455	1
572	20240827	100600	10786940	4455	4455	4455	4455	0
573	20240827	100500	10786940	4455	4455	4455	4455	0
574	20240827	100400	10786940	4455	4455	4455	4455	0
575	20240827	100300	10786940	4455	4455	4455	4455	0
576	20240827	100200	10786940	4455	4455	4455	4455	0
577	20240827	100100	10786940	4455	4455	4455	4455	1
578	20240827	100000	10782485	4480	4480	4480	4480	0
579	20240827	095900	10782485	4480	4465	4480	4465	647
580	20240827	095800	7889400	4450	4450	4450	4450	0
581	20240827	095700	7889400	4450	4450	4450	4450	0
582	20240827	095600	7889400	4450	4450	4450	4450	0
583	20240827	095500	7889400	4450	4465	4465	4450	132
584	20240827	095400	7300800	4450	4450	4450	4450	0
585	20240827	095300	7300800	4450	4450	4450	4450	0
586	20240827	095200	7300800	4450	4450	4450	4450	0
587	20240827	095100	7300800	4450	4450	4450	4450	0
588	20240827	095000	7300800	4450	4450	4450	4450	1
589	20240827	094900	7296350	4450	4450	4450	4450	0
590	20240827	094800	7296350	4450	4450	4450	4450	0
591	20240827	094700	7296350	4450	4450	4450	4450	0
592	20240827	094600	7296350	4450	4450	4450	4450	0
593	20240827	094500	7296350	4450	4450	4450	4450	0
594	20240827	094400	7296350	4450	4450	4450	4450	1
595	20240827	094300	7291900	4435	4435	4435	4435	0
596	20240827	094200	7291900	4435	4435	4435	4435	0
597	20240827	094100	7291900	4435	4435	4435	4435	0
598	20240827	094000	7291900	4435	4435	4435	4435	0
599	20240827	093900	7291900	4435	4435	4435	4435	0
600	20240827	093800	7291900	4435	4500	4500	4435	9
601	20240827	093700	7251465	4500	4500	4500	4500	1
602	20240827	093600	7246965	4500	4500	4500	4500	2
603	20240827	093500	7237965	4500	4500	4500	4500	4
604	20240827	093400	7219965	4500	4500	4500	4500	0
605	20240827	093300	7219965	4500	4435	4500	4435	5
606	20240827	093200	7197530	4430	4430	4430	4430	0
607	20240827	093100	7197530	4430	4430	4430	4430	0
608	20240827	093000	7197530	4430	4430	4430	4430	0
609	20240827	092900	7197530	4430	4430	4430	4430	0
610	20240827	092800	7197530	4430	4430	4430	4430	0
611	20240827	092700	7197530	4430	4505	4505	4430	2
612	20240827	092600	7188595	4505	4505	4505	4505	11
613	20240827	092500	7139040	4425	4425	4425	4425	0
614	20240827	092400	7139040	4425	4425	4425	4425	0
615	20240827	092300	7139040	4425	4425	4425	4425	0
616	20240827	092200	7139040	4425	4425	4425	4425	0
617	20240827	092100	7139040	4425	4425	4425	4425	1
618	20240827	092000	7134615	4415	4415	4415	4415	0
619	20240827	091900	7134615	4415	4415	4415	4415	0
620	20240827	091800	7134615	4415	4415	4415	4415	0
621	20240827	091700	7134615	4415	4415	4415	4415	0
622	20240827	091600	7134615	4415	4415	4415	4415	1
623	20240827	091500	7130200	4495	4495	4495	4495	0
624	20240827	091400	7130200	4495	4490	4495	4490	7
625	20240827	091300	7098755	4465	4465	4465	4465	28
626	20240827	091200	6973735	4405	4405	4405	4405	0
627	20240827	091100	6973735	4405	4405	4405	4405	0
628	20240827	091000	6973735	4405	4465	4465	4405	339
629	20240827	090900	5477105	4465	4465	4465	4465	0
630	20240827	090800	5477105	4465	4460	4465	4460	90
631	20240827	090700	5075265	4460	4460	4460	4460	1
632	20240827	090600	5070805	4420	4420	4420	4420	0
633	20240827	090500	5070805	4420	4420	4420	4420	0
634	20240827	090400	5070805	4420	4420	4420	4420	0
635	20240827	090300	5070805	4420	4415	4420	4415	5
636	20240827	090200	5048720	4460	4460	4460	4460	0
637	20240827	090100	5048720	4460	4460	4460	4460	0
638	20240827	090000	5048720	4460	4460	4460	4460	1132