KissMeData/000480/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	183100	39311770	5830	5830	5830	5830	1290
3	20240826	183000	39311770	5830	5830	5830	5830	0
4	20240826	182900	39311770	5830	5830	5830	5830	0
5	20240826	182800	39311770	5830	5830	5830	5830	0
6	20240826	182700	39311770	5830	5830	5830	5830	0
7	20240826	182600	39311770	5830	5830	5830	5830	0
8	20240826	182500	39311770	5830	5830	5830	5830	0
9	20240826	182400	39311770	5830	5830	5830	5830	0
10	20240826	182300	39311770	5830	5830	5830	5830	0
11	20240826	182200	39311770	5830	5830	5830	5830	0
12	20240826	182100	39311770	5830	5830	5830	5830	0
13	20240826	182000	39311770	5830	5830	5830	5830	0
14	20240826	181900	39311770	5830	5830	5830	5830	0
15	20240826	181800	39311770	5830	5830	5830	5830	0
16	20240826	181700	39311770	5830	5830	5830	5830	0
17	20240826	181600	39311770	5830	5830	5830	5830	0
18	20240826	181500	39311770	5830	5830	5830	5830	0
19	20240826	181400	39311770	5830	5830	5830	5830	0
20	20240826	181300	39311770	5830	5830	5830	5830	0
21	20240826	181200	39311770	5830	5830	5830	5830	0
22	20240826	181100	39311770	5830	5830	5830	5830	0
23	20240826	181000	39311770	5830	5830	5830	5830	0
24	20240826	180900	39311770	5830	5830	5830	5830	0
25	20240826	180800	39311770	5830	5830	5830	5830	0
26	20240826	180700	39311770	5830	5830	5830	5830	0
27	20240826	180600	39311770	5830	5830	5830	5830	0
28	20240826	180500	39311770	5830	5830	5830	5830	0
29	20240826	180400	39311770	5830	5830	5830	5830	0
30	20240826	180300	39311770	5830	5830	5830	5830	0
31	20240826	180200	39311770	5830	5830	5830	5830	0
32	20240826	180100	39311770	5830	5830	5830	5830	1290
33	20240826	180000	39311770	5830	5830	5830	5830	0
34	20240826	175900	39311770	5830	5830	5830	5830	0
35	20240826	175800	39311770	5830	5830	5830	5830	0
36	20240826	175700	39311770	5830	5830	5830	5830	0
37	20240826	175600	39311770	5830	5830	5830	5830	0
38	20240826	175500	39311770	5830	5830	5830	5830	0
39	20240826	175400	39311770	5830	5830	5830	5830	0
40	20240826	175300	39311770	5830	5830	5830	5830	0
41	20240826	175200	39311770	5830	5830	5830	5830	0
42	20240826	175100	39311770	5830	5830	5830	5830	0
43	20240826	175000	39311770	5830	5830	5830	5830	0
44	20240826	174900	39311770	5830	5830	5830	5830	0
45	20240826	174800	39311770	5830	5830	5830	5830	0
46	20240826	174700	39311770	5830	5830	5830	5830	0
47	20240826	174600	39311770	5830	5830	5830	5830	0
48	20240826	174500	39311770	5830	5830	5830	5830	0
49	20240826	174400	39311770	5830	5830	5830	5830	0
50	20240826	174300	39311770	5830	5830	5830	5830	0
51	20240826	174200	39311770	5830	5830	5830	5830	0
52	20240826	174100	39311770	5830	5830	5830	5830	0
53	20240826	174000	39311770	5830	5830	5830	5830	0
54	20240826	173900	39311770	5830	5830	5830	5830	0
55	20240826	173800	39311770	5830	5830	5830	5830	0
56	20240826	173700	39311770	5830	5830	5830	5830	0
57	20240826	173600	39311770	5830	5830	5830	5830	0
58	20240826	173500	39311770	5830	5830	5830	5830	0
59	20240826	173400	39311770	5830	5830	5830	5830	0
60	20240826	173300	39311770	5830	5830	5830	5830	0
61	20240826	173200	39311770	5830	5830	5830	5830	0
62	20240826	173100	39311770	5830	5830	5830	5830	1290
63	20240826	173000	39311770	5830	5830	5830	5830	0
64	20240826	172900	39311770	5830	5830	5830	5830	0
65	20240826	172800	39311770	5830	5830	5830	5830	0
66	20240826	172700	39311770	5830	5830	5830	5830	0
67	20240826	172600	39311770	5830	5830	5830	5830	0
68	20240826	172500	39311770	5830	5830	5830	5830	0
69	20240826	172400	39311770	5830	5830	5830	5830	0
70	20240826	172300	39311770	5830	5830	5830	5830	0
71	20240826	172200	39311770	5830	5830	5830	5830	0
72	20240826	172100	39311770	5830	5830	5830	5830	0
73	20240826	172000	39311770	5830	5830	5830	5830	0
74	20240826	171900	39311770	5830	5830	5830	5830	0
75	20240826	171800	39311770	5830	5830	5830	5830	0
76	20240826	171700	39311770	5830	5830	5830	5830	0
77	20240826	171600	39311770	5830	5830	5830	5830	0
78	20240826	171500	39311770	5830	5830	5830	5830	0
79	20240826	171400	39311770	5830	5830	5830	5830	0
80	20240826	171300	39311770	5830	5830	5830	5830	0
81	20240826	171200	39311770	5830	5830	5830	5830	0
82	20240826	171100	39311770	5830	5830	5830	5830	0
83	20240826	171000	39311770	5830	5830	5830	5830	0
84	20240826	170900	39311770	5830	5830	5830	5830	0
85	20240826	170800	39311770	5830	5830	5830	5830	0
86	20240826	170700	39311770	5830	5830	5830	5830	0
87	20240826	170600	39311770	5830	5830	5830	5830	0
88	20240826	170500	39311770	5830	5830	5830	5830	0
89	20240826	170400	39311770	5830	5830	5830	5830	0
90	20240826	170300	39311770	5830	5830	5830	5830	0
91	20240826	170200	39311770	5830	5830	5830	5830	0
92	20240826	170100	39311770	5830	5830	5830	5830	1290
93	20240826	170000	39311770	5830	5830	5830	5830	0
94	20240826	165900	39311770	5830	5830	5830	5830	0
95	20240826	165800	39311770	5830	5830	5830	5830	0
96	20240826	165700	39311770	5830	5830	5830	5830	0
97	20240826	165600	39311770	5830	5830	5830	5830	0
98	20240826	165500	39311770	5830	5830	5830	5830	0
99	20240826	165400	39311770	5830	5830	5830	5830	0
100	20240826	165300	39311770	5830	5830	5830	5830	0
101	20240826	165200	39311770	5830	5830	5830	5830	0
102	20240826	165100	39311770	5830	5830	5830	5830	0
103	20240826	165000	39311770	5830	5830	5830	5830	0
104	20240826	164900	39311770	5830	5830	5830	5830	0
105	20240826	164800	39311770	5830	5830	5830	5830	0
106	20240826	164700	39311770	5830	5830	5830	5830	0
107	20240826	164600	39311770	5830	5830	5830	5830	0
108	20240826	164500	39311770	5830	5830	5830	5830	0
109	20240826	164400	39311770	5830	5830	5830	5830	0
110	20240826	164300	39311770	5830	5830	5830	5830	0
111	20240826	164200	39311770	5830	5830	5830	5830	0
112	20240826	164100	39311770	5830	5830	5830	5830	0
113	20240826	164000	39311770	5830	5830	5830	5830	0
114	20240826	163900	39311770	5830	5830	5830	5830	0
115	20240826	163800	39311770	5830	5830	5830	5830	0
116	20240826	163700	39311770	5830	5830	5830	5830	0
117	20240826	163600	39311770	5830	5830	5830	5830	0
118	20240826	163500	39311770	5830	5830	5830	5830	0
119	20240826	163400	39311770	5830	5830	5830	5830	0
120	20240826	163300	39311770	5830	5830	5830	5830	0
121	20240826	163200	39311770	5830	5830	5830	5830	0
122	20240826	163100	39311770	5830	5830	5830	5830	1290
123	20240826	163000	39311770	5830	5830	5830	5830	0
124	20240826	162900	39311770	5830	5830	5830	5830	0
125	20240826	162800	39311770	5830	5830	5830	5830	0
126	20240826	162700	39311770	5830	5830	5830	5830	0
127	20240826	162600	39311770	5830	5830	5830	5830	0
128	20240826	162500	39311770	5830	5830	5830	5830	0
129	20240826	162400	39311770	5830	5830	5830	5830	0
130	20240826	162300	39311770	5830	5830	5830	5830	0
131	20240826	162200	39311770	5830	5830	5830	5830	0
132	20240826	162100	39311770	5830	5830	5830	5830	0
133	20240826	162000	39311770	5830	5830	5830	5830	0
134	20240826	161900	39311770	5830	5830	5830	5830	0
135	20240826	161800	39311770	5830	5830	5830	5830	0
136	20240826	161700	39311770	5830	5830	5830	5830	0
137	20240826	161600	39311770	5830	5830	5830	5830	0
138	20240826	161500	39311770	5830	5830	5830	5830	0
139	20240826	161400	39311770	5830	5830	5830	5830	0
140	20240826	161300	39311770	5830	5830	5830	5830	0
141	20240826	161200	39311770	5830	5830	5830	5830	0
142	20240826	161100	39311770	5830	5830	5830	5830	0
143	20240826	161000	39311770	5830	5830	5830	5830	0
144	20240826	160900	39311770	5830	5830	5830	5830	0
145	20240826	160800	39311770	5830	5830	5830	5830	0
146	20240826	160700	39311770	5830	5830	5830	5830	0
147	20240826	160600	39311770	5830	5830	5830	5830	0
148	20240826	160500	39311770	5830	5830	5830	5830	0
149	20240826	160400	39311770	5830	5830	5830	5830	0
150	20240826	160300	39311770	5830	5830	5830	5830	0
151	20240826	160200	39311770	5830	5830	5830	5830	0
152	20240826	160100	39311770	5830	5830	5830	5830	1290
153	20240826	160000	39311770	5830	5830	5830	5830	0
154	20240826	155900	39311770	5830	5830	5830	5830	0
155	20240826	155800	39311770	5830	5830	5830	5830	0
156	20240826	155700	39311770	5830	5830	5830	5830	0
157	20240826	155600	39311770	5830	5830	5830	5830	0
158	20240826	155500	39311770	5830	5830	5830	5830	0
159	20240826	155400	39311770	5830	5830	5830	5830	0
160	20240826	155300	39311770	5830	5830	5830	5830	0
161	20240826	155200	39311770	5830	5830	5830	5830	0
162	20240826	155100	39311770	5830	5830	5830	5830	0
163	20240826	155000	39311770	5830	5830	5830	5830	0
164	20240826	154900	39311770	5830	5830	5830	5830	0
165	20240826	154800	39311770	5830	5830	5830	5830	0
166	20240826	154700	39311770	5830	5830	5830	5830	0
167	20240826	154600	39311770	5830	5830	5830	5830	0
168	20240826	154500	39311770	5830	5830	5830	5830	0
169	20240826	154400	39311770	5830	5830	5830	5830	0
170	20240826	154300	39311770	5830	5830	5830	5830	0
171	20240826	154200	39311770	5830	5830	5830	5830	0
172	20240826	154100	39311770	5830	5830	5830	5830	0
173	20240826	154000	39311770	5830	5830	5830	5830	0
174	20240826	153900	39311770	5830	5830	5830	5830	0
175	20240826	153800	39311770	5830	5830	5830	5830	0
176	20240826	153700	39311770	5830	5830	5830	5830	0
177	20240826	153600	39311770	5830	5830	5830	5830	0
178	20240826	153500	39311770	5830	5830	5830	5830	0
179	20240826	153400	39311770	5830	5830	5830	5830	0
180	20240826	153300	39311770	5830	5830	5830	5830	0
181	20240826	153200	39311770	5830	5830	5830	5830	0
182	20240826	153100	39311770	5830	5830	5830	5830	1290
183	20240826	153000	39311770	5830	5830	5830	5830	1290
184	20240826	152900	31791070	5890	5890	5890	5890	0
185	20240826	152800	31791070	5890	5890	5890	5890	0
186	20240826	152700	31791070	5890	5890	5890	5890	0
187	20240826	152600	31791070	5890	5890	5890	5890	0
188	20240826	152500	31791070	5890	5890	5890	5890	0
189	20240826	152400	31791070	5890	5890	5890	5890	0
190	20240826	152300	31791070	5890	5890	5890	5890	0
191	20240826	152200	31791070	5890	5890	5890	5890	0
192	20240826	152100	31791070	5890	5890	5890	5890	0
193	20240826	152000	31791070	5890	5890	5890	5890	0
194	20240826	151900	31791070	5890	5890	5890	5890	10
195	20240826	151800	31732170	5890	5890	5890	5890	9
196	20240826	151700	31679160	5900	5900	5900	5900	0
197	20240826	151600	31679160	5900	5900	5900	5900	0
198	20240826	151500	31679160	5900	5900	5900	5900	0
199	20240826	151400	31679160	5900	5900	5900	5900	0
200	20240826	151300	31679160	5900	5900	5900	5900	0
201	20240826	151200	31679160	5900	5900	5900	5900	0
202	20240826	151100	31679160	5900	5900	5900	5900	0
203	20240826	151000	31679160	5900	5900	5900	5900	0
204	20240826	150900	31679160	5900	5900	5900	5900	0
205	20240826	150800	31679160	5900	5900	5900	5900	0
206	20240826	150700	31679160	5900	5900	5900	5900	62
207	20240826	150600	31313360	5900	5900	5900	5900	0
208	20240826	150500	31313360	5900	5900	5900	5900	0
209	20240826	150400	31313360	5900	5900	5900	5900	0
210	20240826	150300	31313360	5900	5890	5900	5890	438
211	20240826	150200	28733040	5890	5890	5890	5890	0
212	20240826	150100	28733040	5890	5890	5890	5890	0
213	20240826	150000	28733040	5890	5890	5890	5890	0
214	20240826	145900	28733040	5890	5890	5890	5890	0
215	20240826	145800	28733040	5890	5890	5890	5890	0
216	20240826	145700	28733040	5890	5890	5890	5890	10
217	20240826	145600	28674140	5890	5890	5890	5890	0
218	20240826	145500	28674140	5890	5890	5890	5890	0
219	20240826	145400	28674140	5890	5890	5890	5890	0
220	20240826	145300	28674140	5890	5890	5890	5890	2
221	20240826	145200	28662360	5900	5900	5900	5900	2
222	20240826	145100	28650560	5890	5890	5890	5890	0
223	20240826	145000	28650560	5890	5890	5890	5890	140
224	20240826	144900	27825960	5900	5900	5900	5900	0
225	20240826	144800	27825960	5900	5900	5900	5900	0
226	20240826	144700	27825960	5900	5900	5900	5900	0
227	20240826	144600	27825960	5900	5900	5900	5900	0
228	20240826	144500	27825960	5900	5900	5900	5900	0
229	20240826	144400	27825960	5900	5900	5900	5900	0
230	20240826	144300	27825960	5900	5900	5900	5900	0
231	20240826	144200	27825960	5900	5900	5900	5900	112
232	20240826	144100	27165160	5850	5850	5850	5850	0
233	20240826	144000	27165160	5850	5850	5850	5850	0
234	20240826	143900	27165160	5850	5850	5850	5850	38
235	20240826	143800	26942860	5860	5860	5860	5860	0
236	20240826	143700	26942860	5860	5860	5860	5860	0
237	20240826	143600	26942860	5860	5860	5860	5860	0
238	20240826	143500	26942860	5860	5860	5860	5860	0
239	20240826	143400	26942860	5860	5860	5860	5860	0
240	20240826	143300	26942860	5860	5860	5860	5860	0
241	20240826	143200	26942860	5860	5860	5860	5860	0
242	20240826	143100	26942860	5860	5860	5860	5860	0
243	20240826	143000	26942860	5860	5860	5860	5860	0
244	20240826	142900	26942860	5860	5860	5860	5860	0
245	20240826	142800	26942860	5860	5860	5860	5860	0
246	20240826	142700	26942860	5860	5860	5860	5860	0
247	20240826	142600	26942860	5860	5860	5860	5860	0
248	20240826	142500	26942860	5860	5860	5860	5860	0
249	20240826	142400	26942860	5860	5860	5860	5860	0
250	20240826	142300	26942860	5860	5860	5860	5860	0
251	20240826	142200	26942860	5860	5860	5860	5860	0
252	20240826	142100	26942860	5860	5860	5860	5860	0
253	20240826	142000	26942860	5860	5860	5860	5860	0
254	20240826	141900	26942860	5860	5860	5860	5860	1
255	20240826	141800	26937000	5880	5880	5880	5880	0
256	20240826	141700	26937000	5880	5880	5880	5880	0
257	20240826	141600	26937000	5880	5880	5880	5880	0
258	20240826	141500	26937000	5880	5880	5880	5880	0
259	20240826	141400	26937000	5880	5880	5880	5880	0
260	20240826	141300	26937000	5880	5880	5880	5880	0
261	20240826	141200	26937000	5880	5880	5880	5880	0
262	20240826	141100	26937000	5880	5880	5880	5880	0
263	20240826	141000	26937000	5880	5880	5880	5880	0
264	20240826	140900	26937000	5880	5880	5880	5880	0
265	20240826	140800	26937000	5880	5880	5880	5880	4
266	20240826	140700	26913480	5900	5900	5900	5900	0
267	20240826	140600	26913480	5900	5900	5900	5900	0
268	20240826	140500	26913480	5900	5900	5900	5900	0
269	20240826	140400	26913480	5900	5900	5900	5900	0
270	20240826	140300	26913480	5900	5900	5900	5900	0
271	20240826	140200	26913480	5900	5900	5900	5900	2
272	20240826	140100	26901680	5840	5840	5840	5840	0
273	20240826	140000	26901680	5840	5840	5840	5840	0
274	20240826	135900	26901680	5840	5840	5840	5840	0
275	20240826	135800	26901680	5840	5840	5840	5840	0
276	20240826	135700	26901680	5840	5840	5840	5840	0
277	20240826	135600	26901680	5840	5840	5840	5840	0
278	20240826	135500	26901680	5840	5840	5840	5840	0
279	20240826	135400	26901680	5840	5830	5930	5830	1002
280	20240826	135300	21010630	5820	5820	5820	5820	0
281	20240826	135200	21010630	5820	5820	5820	5820	0
282	20240826	135100	21010630	5820	5820	5820	5820	0
283	20240826	135000	21010630	5820	5820	5820	5820	0
284	20240826	134900	21010630	5820	5820	5820	5820	1
285	20240826	134800	21004810	5820	5820	5820	5820	0
286	20240826	134700	21004810	5820	5820	5820	5820	0
287	20240826	134600	21004810	5820	5830	5830	5820	512
288	20240826	134500	18024960	5820	5820	5820	5820	91
289	20240826	134400	17495340	5830	5830	5830	5830	0
290	20240826	134300	17495340	5830	5830	5830	5830	0
291	20240826	134200	17495340	5830	5830	5830	5830	0
292	20240826	134100	17495340	5830	5830	5830	5830	0
293	20240826	134000	17495340	5830	5830	5830	5830	0
294	20240826	133900	17495340	5830	5830	5830	5830	0
295	20240826	133800	17495340	5830	5830	5830	5830	0
296	20240826	133700	17495340	5830	5830	5830	5830	20
297	20240826	133600	17378740	5830	5830	5830	5830	0
298	20240826	133500	17378740	5830	5830	5830	5830	0
299	20240826	133400	17378740	5830	5830	5830	5830	0
300	20240826	133300	17378740	5830	5830	5830	5830	0
301	20240826	133200	17378740	5830	5830	5830	5830	0
302	20240826	133100	17378740	5830	5830	5830	5830	0
303	20240826	133000	17378740	5830	5830	5830	5830	0
304	20240826	132900	17378740	5830	5830	5830	5830	0
305	20240826	132800	17378740	5830	5830	5830	5830	0
306	20240826	132700	17378740	5830	5830	5830	5830	0
307	20240826	132600	17378740	5830	5830	5830	5830	0
308	20240826	132500	17378740	5830	5830	5830	5830	0
309	20240826	132400	17378740	5830	5830	5830	5830	0
310	20240826	132300	17378740	5830	5830	5830	5830	0
311	20240826	132200	17378740	5830	5830	5830	5830	0
312	20240826	132100	17378740	5830	5830	5830	5830	0
313	20240826	132000	17378740	5830	5830	5830	5830	0
314	20240826	131900	17378740	5830	5830	5830	5830	0
315	20240826	131800	17378740	5830	5830	5830	5830	0
316	20240826	131700	17378740	5830	5830	5830	5830	0
317	20240826	131600	17378740	5830	5830	5830	5830	0
318	20240826	131500	17378740	5830	5830	5830	5830	0
319	20240826	131400	17378740	5830	5830	5830	5830	5
320	20240826	131300	17349590	5820	5820	5820	5820	0
321	20240826	131200	17349590	5820	5820	5820	5820	0
322	20240826	131100	17349590	5820	5820	5820	5820	0
323	20240826	131000	17349590	5820	5820	5820	5820	0
324	20240826	130900	17349590	5820	5820	5820	5820	40
325	20240826	130800	17116790	5820	5820	5820	5820	0
326	20240826	130700	17116790	5820	5820	5820	5820	24
327	20240826	130600	16977110	5820	5820	5820	5820	80
328	20240826	130500	16511510	5830	5830	5830	5830	10
329	20240826	130400	16453210	5830	5830	5830	5830	6
330	20240826	130300	16418230	5820	5820	5820	5820	0
331	20240826	130200	16418230	5820	5820	5820	5820	0
332	20240826	130100	16418230	5820	5820	5820	5820	0
333	20240826	130000	16418230	5820	5820	5820	5820	0
334	20240826	125900	16418230	5820	5820	5820	5820	0
335	20240826	125800	16418230	5820	5820	5820	5820	0
336	20240826	125700	16418230	5820	5820	5820	5820	102
337	20240826	125600	15824590	5830	5830	5830	5830	0
338	20240826	125500	15824590	5830	5830	5830	5830	0
339	20240826	125400	15824590	5830	5830	5830	5830	88
340	20240826	125300	15311550	5830	5830	5830	5830	0
341	20240826	125200	15311550	5830	5830	5830	5830	0
342	20240826	125100	15311550	5830	5830	5830	5830	0
343	20240826	125000	15311550	5830	5830	5830	5830	0
344	20240826	124900	15311550	5830	5830	5830	5830	200
345	20240826	124800	14145550	5840	5840	5840	5840	0
346	20240826	124700	14145550	5840	5840	5840	5840	0
347	20240826	124600	14145550	5840	5840	5840	5840	0
348	20240826	124500	14145550	5840	5840	5840	5840	0
349	20240826	124400	14145550	5840	5840	5840	5840	0
350	20240826	124300	14145550	5840	5840	5840	5840	0
351	20240826	124200	14145550	5840	5840	5840	5840	332
352	20240826	124100	12206670	5860	5860	5860	5860	0
353	20240826	124000	12206670	5860	5860	5860	5860	0
354	20240826	123900	12206670	5860	5860	5860	5860	0
355	20240826	123800	12206670	5860	5860	5860	5860	0
356	20240826	123700	12206670	5860	5860	5860	5860	0
357	20240826	123600	12206670	5860	5860	5860	5860	0
358	20240826	123500	12206670	5860	5860	5860	5860	0
359	20240826	123400	12206670	5860	5860	5860	5860	0
360	20240826	123300	12206670	5860	5860	5860	5860	0
361	20240826	123200	12206670	5860	5860	5860	5860	0
362	20240826	123100	12206670	5860	5860	5860	5860	0
363	20240826	123000	12206670	5860	5860	5860	5860	0
364	20240826	122900	12206670	5860	5860	5860	5860	0
365	20240826	122800	12206670	5860	5860	5860	5860	0
366	20240826	122700	12206670	5860	5860	5860	5860	0
367	20240826	122600	12206670	5860	5860	5860	5860	0
368	20240826	122500	12206670	5860	5860	5860	5860	1
369	20240826	122400	12200810	5850	5850	5850	5850	0
370	20240826	122300	12200810	5850	5850	5850	5850	0
371	20240826	122200	12200810	5850	5850	5850	5850	0
372	20240826	122100	12200810	5850	5850	5850	5850	0
373	20240826	122000	12200810	5850	5850	5850	5850	0
374	20240826	121900	12200810	5850	5850	5850	5850	24
375	20240826	121800	12060410	5860	5860	5860	5860	0
376	20240826	121700	12060410	5860	5860	5860	5860	0
377	20240826	121600	12060410	5860	5860	5860	5860	0
378	20240826	121500	12060410	5860	5860	5860	5860	0
379	20240826	121400	12060410	5860	5860	5860	5860	0
380	20240826	121300	12060410	5860	5860	5860	5860	0
381	20240826	121200	12060410	5860	5860	5860	5860	0
382	20240826	121100	12060410	5860	5860	5860	5860	0
383	20240826	121000	12060410	5860	5860	5860	5860	0
384	20240826	120900	12060410	5860	5860	5860	5860	0
385	20240826	120800	12060410	5860	5860	5860	5860	0
386	20240826	120700	12060410	5860	5860	5860	5860	0
387	20240826	120600	12060410	5860	5860	5860	5860	0
388	20240826	120500	12060410	5860	5860	5860	5860	0
389	20240826	120400	12060410	5860	5860	5860	5860	0
390	20240826	120300	12060410	5860	5860	5860	5860	0
391	20240826	120200	12060410	5860	5860	5860	5860	0
392	20240826	120100	12060410	5860	5860	5860	5860	0
393	20240826	120000	12060410	5860	5860	5860	5860	0
394	20240826	115900	12060410	5860	5860	5860	5860	0
395	20240826	115800	12060410	5860	5860	5860	5860	0
396	20240826	115700	12060410	5860	5860	5860	5860	0
397	20240826	115600	12060410	5860	5860	5860	5860	0
398	20240826	115500	12060410	5860	5860	5860	5860	0
399	20240826	115400	12060410	5860	5860	5860	5860	0
400	20240826	115300	12060410	5860	5860	5860	5860	0
401	20240826	115200	12060410	5860	5860	5860	5860	0
402	20240826	115100	12060410	5860	5860	5860	5860	0
403	20240826	115000	12060410	5860	5860	5860	5860	0
404	20240826	114900	12060410	5860	5860	5860	5860	0
405	20240826	114800	12060410	5860	5860	5860	5860	0
406	20240826	114700	12060410	5860	5860	5860	5860	0
407	20240826	114600	12060410	5860	5860	5860	5860	0
408	20240826	114500	12060410	5860	5860	5860	5860	0
409	20240826	114400	12060410	5860	5860	5860	5860	0
410	20240826	114300	12060410	5860	5860	5860	5860	0
411	20240826	114200	12060410	5860	5860	5860	5860	0
412	20240826	114100	12060410	5860	5860	5860	5860	0
413	20240826	114000	12060410	5860	5860	5860	5860	0
414	20240826	113900	12060410	5860	5860	5860	5860	2
415	20240826	113800	12048690	5850	5850	5850	5850	0
416	20240826	113700	12048690	5850	5850	5850	5850	0
417	20240826	113600	12048690	5850	5850	5850	5850	0
418	20240826	113500	12048690	5850	5850	5850	5850	72
419	20240826	113400	11627490	5850	5850	5850	5850	0
420	20240826	113300	11627490	5850	5850	5850	5850	101
421	20240826	113200	11036640	5850	5850	5850	5850	0
422	20240826	113100	11036640	5850	5850	5850	5850	0
423	20240826	113000	11036640	5850	5850	5850	5850	0
424	20240826	112900	11036640	5850	5850	5850	5850	99
425	20240826	112800	10457490	5860	5860	5860	5860	0
426	20240826	112700	10457490	5860	5860	5860	5860	0
427	20240826	112600	10457490	5860	5860	5860	5860	0
428	20240826	112500	10457490	5860	5860	5860	5860	6
429	20240826	112400	10422330	5860	5860	5860	5860	0
430	20240826	112300	10422330	5860	5860	5860	5860	0
431	20240826	112200	10422330	5860	5860	5860	5860	0
432	20240826	112100	10422330	5860	5860	5860	5860	0
433	20240826	112000	10422330	5860	5860	5860	5860	0
434	20240826	111900	10422330	5860	5860	5860	5860	0
435	20240826	111800	10422330	5860	5860	5860	5860	0
436	20240826	111700	10422330	5860	5860	5860	5860	0
437	20240826	111600	10422330	5860	5860	5860	5860	0
438	20240826	111500	10422330	5860	5860	5860	5860	0
439	20240826	111400	10422330	5860	5860	5860	5860	0
440	20240826	111300	10422330	5860	5860	5860	5860	0
441	20240826	111200	10422330	5860	5860	5860	5860	0
442	20240826	111100	10422330	5860	5860	5860	5860	0
443	20240826	111000	10422330	5860	5860	5860	5860	0
444	20240826	110900	10422330	5860	5860	5860	5860	0
445	20240826	110800	10422330	5860	5860	5860	5860	0
446	20240826	110700	10422330	5860	5860	5860	5860	0
447	20240826	110600	10422330	5860	5860	5860	5860	0
448	20240826	110500	10422330	5860	5860	5860	5860	0
449	20240826	110400	10422330	5860	5860	5860	5860	0
450	20240826	110300	10422330	5860	5860	5860	5860	0
451	20240826	110200	10422330	5860	5860	5860	5860	0
452	20240826	110100	10422330	5860	5860	5860	5860	10
453	20240826	110000	10363730	5860	5860	5860	5860	0
454	20240826	105900	10363730	5860	5860	5860	5860	0
455	20240826	105800	10363730	5860	5860	5860	5860	18
456	20240826	105700	10258250	5870	5870	5870	5870	0
457	20240826	105600	10258250	5870	5870	5870	5870	0
458	20240826	105500	10258250	5870	5870	5870	5870	0
459	20240826	105400	10258250	5870	5870	5870	5870	0
460	20240826	105300	10258250	5870	5870	5870	5870	0
461	20240826	105200	10258250	5870	5870	5870	5870	0
462	20240826	105100	10258250	5870	5870	5870	5870	1
463	20240826	105000	10252380	5840	5850	5850	5840	277
464	20240826	104900	8634330	5860	5860	5860	5860	0
465	20240826	104800	8634330	5860	5860	5860	5860	0
466	20240826	104700	8634330	5860	5860	5860	5860	0
467	20240826	104600	8634330	5860	5860	5860	5860	0
468	20240826	104500	8634330	5860	5860	5860	5860	0
469	20240826	104400	8634330	5860	5860	5860	5860	0
470	20240826	104300	8634330	5860	5860	5860	5860	0
471	20240826	104200	8634330	5860	5860	5860	5860	0
472	20240826	104100	8634330	5860	5860	5860	5860	0
473	20240826	104000	8634330	5860	5860	5860	5860	325
474	20240826	103900	6729830	5870	5870	5870	5870	0
475	20240826	103800	6729830	5870	5870	5870	5870	0
476	20240826	103700	6729830	5870	5870	5870	5870	0
477	20240826	103600	6729830	5870	5870	5870	5870	0
478	20240826	103500	6729830	5870	5870	5870	5870	0
479	20240826	103400	6729830	5870	5870	5870	5870	0
480	20240826	103300	6729830	5870	5870	5870	5870	0
481	20240826	103200	6729830	5870	5860	5870	5860	49
482	20240826	103100	6442210	5850	5850	5850	5850	0
483	20240826	103000	6442210	5850	5850	5850	5850	0
484	20240826	102900	6442210	5850	5850	5850	5850	0
485	20240826	102800	6442210	5850	5850	5850	5850	1
486	20240826	102700	6436360	5850	5850	5850	5850	0
487	20240826	102600	6436360	5850	5850	5850	5850	0
488	20240826	102500	6436360	5850	5850	5850	5850	0
489	20240826	102400	6436360	5850	5850	5850	5850	0
490	20240826	102300	6436360	5850	5850	5850	5850	0
491	20240826	102200	6436360	5850	5850	5850	5850	0
492	20240826	102100	6436360	5850	5850	5850	5850	0
493	20240826	102000	6436360	5850	5850	5850	5850	0
494	20240826	101900	6436360	5850	5850	5850	5850	0
495	20240826	101800	6436360	5850	5850	5850	5850	0
496	20240826	101700	6436360	5850	5850	5850	5850	0
497	20240826	101600	6436360	5850	5850	5850	5850	0
498	20240826	101500	6436360	5850	5850	5850	5850	0
499	20240826	101400	6436360	5850	5850	5850	5850	0
500	20240826	101300	6436360	5850	5850	5850	5850	0
501	20240826	101200	6436360	5850	5850	5850	5850	0
502	20240826	101100	6436360	5850	5850	5850	5850	0
503	20240826	101000	6436360	5850	5850	5850	5850	0
504	20240826	100900	6436360	5850	5850	5850	5850	5
505	20240826	100800	6407110	5870	5870	5870	5870	0
506	20240826	100700	6407110	5870	5870	5870	5870	50
507	20240826	100600	6113610	5880	5880	5880	5880	0
508	20240826	100500	6113610	5880	5880	5880	5880	0
509	20240826	100400	6113610	5880	5880	5880	5880	0
510	20240826	100300	6113610	5880	5880	5880	5880	0
511	20240826	100200	6113610	5880	5880	5880	5880	0
512	20240826	100100	6113610	5880	5880	5880	5880	0
513	20240826	100000	6113610	5880	5880	5880	5880	0
514	20240826	095900	6113610	5880	5880	5880	5880	0
515	20240826	095800	6113610	5880	5880	5880	5880	0
516	20240826	095700	6113610	5880	5880	5880	5880	0
517	20240826	095600	6113610	5880	5880	5880	5880	1
518	20240826	095500	6107730	5880	5880	5880	5880	0
519	20240826	095400	6107730	5880	5880	5880	5880	0
520	20240826	095300	6107730	5880	5880	5880	5880	0
521	20240826	095200	6107730	5880	5880	5880	5880	0
522	20240826	095100	6107730	5880	5880	5880	5880	0
523	20240826	095000	6107730	5880	5880	5880	5880	0
524	20240826	094900	6107730	5880	5880	5880	5880	0
525	20240826	094800	6107730	5880	5880	5880	5880	0
526	20240826	094700	6107730	5880	5880	5880	5880	0
527	20240826	094600	6107730	5880	5880	5880	5880	5
528	20240826	094500	6078330	5880	5880	5880	5880	2
529	20240826	094400	6066570	5880	5880	5880	5880	19
530	20240826	094300	5954850	5880	5880	5880	5880	0
531	20240826	094200	5954850	5880	5880	5880	5880	0
532	20240826	094100	5954850	5880	5880	5880	5880	1
533	20240826	094000	5948970	5880	5880	5880	5880	10
534	20240826	093900	5890170	5880	5880	5880	5880	1
535	20240826	093800	5884290	5880	5880	5880	5880	2
536	20240826	093700	5872530	5840	5840	5840	5840	0
537	20240826	093600	5872530	5840	5840	5840	5840	41
538	20240826	093500	5633090	5840	5840	5840	5840	0
539	20240826	093400	5633090	5840	5830	5840	5830	15
540	20240826	093300	5545620	5840	5840	5840	5840	0
541	20240826	093200	5545620	5840	5840	5840	5840	0
542	20240826	093100	5545620	5840	5840	5840	5840	0
543	20240826	093000	5545620	5840	5840	5840	5840	0
544	20240826	092900	5545620	5840	5840	5840	5840	32
545	20240826	092800	5358740	5840	5840	5840	5840	0
546	20240826	092700	5358740	5840	5840	5840	5840	0
547	20240826	092600	5358740	5840	5840	5840	5840	2
548	20240826	092500	5347060	5860	5860	5860	5860	55
549	20240826	092400	5024760	5860	5860	5860	5860	0
550	20240826	092300	5024760	5860	5870	5870	5860	56
551	20240826	092200	4696090	5930	5930	5930	5930	0
552	20240826	092100	4696090	5930	5930	5930	5930	0
553	20240826	092000	4696090	5930	5930	5930	5930	0
554	20240826	091900	4696090	5930	5930	5930	5930	0
555	20240826	091800	4696090	5930	5930	5930	5930	0
556	20240826	091700	4696090	5930	5930	5930	5930	0
557	20240826	091600	4696090	5930	5930	5930	5930	0
558	20240826	091500	4696090	5930	5930	5930	5930	0
559	20240826	091400	4696090	5930	5930	5930	5930	2
560	20240826	091300	4684230	5930	5930	5930	5930	10
561	20240826	091200	4624930	5930	5930	5930	5930	0
562	20240826	091100	4624930	5930	5930	5930	5930	0
563	20240826	091000	4624930	5930	5930	5930	5930	0
564	20240826	090900	4624930	5930	5930	5930	5930	10
565	20240826	090800	4565630	5940	5940	5940	5940	0
566	20240826	090700	4565630	5940	5940	5940	5940	0
567	20240826	090600	4565630	5940	5940	5940	5940	0
568	20240826	090500	4565630	5940	5930	5940	5930	14
569	20240826	090400	4482590	5850	5930	5940	5850	9
570	20240826	090300	4429370	5850	5930	5940	5850	4
571	20240826	090200	4405800	5840	5850	5850	5840	670
572	20240826	090100	490560	5840	5840	5840	5840	0
573	20240826	090000	490560	5840	5840	5840	5840	84